692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,202900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,202800,7358095350,47350,47350,47350,47350,0
|
|
20231109,202700,7358095350,47350,47350,47350,47350,0
|
|
20231109,202600,7358095350,47350,47350,47350,47350,0
|
|
20231109,202500,7358095350,47350,47350,47350,47350,0
|
|
20231109,202400,7358095350,47350,47350,47350,47350,0
|
|
20231109,202300,7358095350,47350,47350,47350,47350,0
|
|
20231109,202200,7358095350,47350,47350,47350,47350,0
|
|
20231109,202100,7358095350,47350,47350,47350,47350,0
|
|
20231109,202000,7358095350,47350,47350,47350,47350,0
|
|
20231109,201900,7358095350,47350,47350,47350,47350,0
|
|
20231109,201800,7358095350,47350,47350,47350,47350,0
|
|
20231109,201700,7358095350,47350,47350,47350,47350,0
|
|
20231109,201600,7358095350,47350,47350,47350,47350,0
|
|
20231109,201500,7358095350,47350,47350,47350,47350,0
|
|
20231109,201400,7358095350,47350,47350,47350,47350,0
|
|
20231109,201300,7358095350,47350,47350,47350,47350,0
|
|
20231109,201200,7358095350,47350,47350,47350,47350,0
|
|
20231109,201100,7358095350,47350,47350,47350,47350,0
|
|
20231109,201000,7358095350,47350,47350,47350,47350,0
|
|
20231109,200900,7358095350,47350,47350,47350,47350,0
|
|
20231109,200800,7358095350,47350,47350,47350,47350,0
|
|
20231109,200700,7358095350,47350,47350,47350,47350,0
|
|
20231109,200600,7358095350,47350,47350,47350,47350,0
|
|
20231109,200500,7358095350,47350,47350,47350,47350,0
|
|
20231109,200400,7358095350,47350,47350,47350,47350,0
|
|
20231109,200300,7358095350,47350,47350,47350,47350,0
|
|
20231109,200200,7358095350,47350,47350,47350,47350,0
|
|
20231109,200100,7358095350,47350,47350,47350,47350,0
|
|
20231109,200000,7358095350,47350,47350,47350,47350,0
|
|
20231109,195900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,195800,7358095350,47350,47350,47350,47350,0
|
|
20231109,195700,7358095350,47350,47350,47350,47350,0
|
|
20231109,195600,7358095350,47350,47350,47350,47350,0
|
|
20231109,195500,7358095350,47350,47350,47350,47350,0
|
|
20231109,195400,7358095350,47350,47350,47350,47350,0
|
|
20231109,195300,7358095350,47350,47350,47350,47350,0
|
|
20231109,195200,7358095350,47350,47350,47350,47350,0
|
|
20231109,195100,7358095350,47350,47350,47350,47350,0
|
|
20231109,195000,7358095350,47350,47350,47350,47350,0
|
|
20231109,194900,7358095350,47350,47350,47350,47350,0
|
|
20231109,194800,7358095350,47350,47350,47350,47350,0
|
|
20231109,194700,7358095350,47350,47350,47350,47350,0
|
|
20231109,194600,7358095350,47350,47350,47350,47350,0
|
|
20231109,194500,7358095350,47350,47350,47350,47350,0
|
|
20231109,194400,7358095350,47350,47350,47350,47350,0
|
|
20231109,194300,7358095350,47350,47350,47350,47350,0
|
|
20231109,194200,7358095350,47350,47350,47350,47350,0
|
|
20231109,194100,7358095350,47350,47350,47350,47350,0
|
|
20231109,194000,7358095350,47350,47350,47350,47350,0
|
|
20231109,193900,7358095350,47350,47350,47350,47350,0
|
|
20231109,193800,7358095350,47350,47350,47350,47350,0
|
|
20231109,193700,7358095350,47350,47350,47350,47350,0
|
|
20231109,193600,7358095350,47350,47350,47350,47350,0
|
|
20231109,193500,7358095350,47350,47350,47350,47350,0
|
|
20231109,193400,7358095350,47350,47350,47350,47350,0
|
|
20231109,193300,7358095350,47350,47350,47350,47350,0
|
|
20231109,193200,7358095350,47350,47350,47350,47350,0
|
|
20231109,193100,7358095350,47350,47350,47350,47350,0
|
|
20231109,193000,7358095350,47350,47350,47350,47350,0
|
|
20231109,192900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,192800,7358095350,47350,47350,47350,47350,0
|
|
20231109,192700,7358095350,47350,47350,47350,47350,0
|
|
20231109,192600,7358095350,47350,47350,47350,47350,0
|
|
20231109,192500,7358095350,47350,47350,47350,47350,0
|
|
20231109,192400,7358095350,47350,47350,47350,47350,0
|
|
20231109,192300,7358095350,47350,47350,47350,47350,0
|
|
20231109,192200,7358095350,47350,47350,47350,47350,0
|
|
20231109,192100,7358095350,47350,47350,47350,47350,0
|
|
20231109,192000,7358095350,47350,47350,47350,47350,0
|
|
20231109,191900,7358095350,47350,47350,47350,47350,0
|
|
20231109,191800,7358095350,47350,47350,47350,47350,0
|
|
20231109,191700,7358095350,47350,47350,47350,47350,0
|
|
20231109,191600,7358095350,47350,47350,47350,47350,0
|
|
20231109,191500,7358095350,47350,47350,47350,47350,0
|
|
20231109,191400,7358095350,47350,47350,47350,47350,0
|
|
20231109,191300,7358095350,47350,47350,47350,47350,0
|
|
20231109,191200,7358095350,47350,47350,47350,47350,0
|
|
20231109,191100,7358095350,47350,47350,47350,47350,0
|
|
20231109,191000,7358095350,47350,47350,47350,47350,0
|
|
20231109,190900,7358095350,47350,47350,47350,47350,0
|
|
20231109,190800,7358095350,47350,47350,47350,47350,0
|
|
20231109,190700,7358095350,47350,47350,47350,47350,0
|
|
20231109,190600,7358095350,47350,47350,47350,47350,0
|
|
20231109,190500,7358095350,47350,47350,47350,47350,0
|
|
20231109,190400,7358095350,47350,47350,47350,47350,0
|
|
20231109,190300,7358095350,47350,47350,47350,47350,0
|
|
20231109,190200,7358095350,47350,47350,47350,47350,0
|
|
20231109,190100,7358095350,47350,47350,47350,47350,0
|
|
20231109,190000,7358095350,47350,47350,47350,47350,0
|
|
20231109,185900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,185800,7358095350,47350,47350,47350,47350,0
|
|
20231109,185700,7358095350,47350,47350,47350,47350,0
|
|
20231109,185600,7358095350,47350,47350,47350,47350,0
|
|
20231109,185500,7358095350,47350,47350,47350,47350,0
|
|
20231109,185400,7358095350,47350,47350,47350,47350,0
|
|
20231109,185300,7358095350,47350,47350,47350,47350,0
|
|
20231109,185200,7358095350,47350,47350,47350,47350,0
|
|
20231109,185100,7358095350,47350,47350,47350,47350,0
|
|
20231109,185000,7358095350,47350,47350,47350,47350,0
|
|
20231109,184900,7358095350,47350,47350,47350,47350,0
|
|
20231109,184800,7358095350,47350,47350,47350,47350,0
|
|
20231109,184700,7358095350,47350,47350,47350,47350,0
|
|
20231109,184600,7358095350,47350,47350,47350,47350,0
|
|
20231109,184500,7358095350,47350,47350,47350,47350,0
|
|
20231109,184400,7358095350,47350,47350,47350,47350,0
|
|
20231109,184300,7358095350,47350,47350,47350,47350,0
|
|
20231109,184200,7358095350,47350,47350,47350,47350,0
|
|
20231109,184100,7358095350,47350,47350,47350,47350,0
|
|
20231109,184000,7358095350,47350,47350,47350,47350,0
|
|
20231109,183900,7358095350,47350,47350,47350,47350,0
|
|
20231109,183800,7358095350,47350,47350,47350,47350,0
|
|
20231109,183700,7358095350,47350,47350,47350,47350,0
|
|
20231109,183600,7358095350,47350,47350,47350,47350,0
|
|
20231109,183500,7358095350,47350,47350,47350,47350,0
|
|
20231109,183400,7358095350,47350,47350,47350,47350,0
|
|
20231109,183300,7358095350,47350,47350,47350,47350,0
|
|
20231109,183200,7358095350,47350,47350,47350,47350,0
|
|
20231109,183100,7358095350,47350,47350,47350,47350,0
|
|
20231109,183000,7358095350,47350,47350,47350,47350,0
|
|
20231109,182900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,182800,7358095350,47350,47350,47350,47350,0
|
|
20231109,182700,7358095350,47350,47350,47350,47350,0
|
|
20231109,182600,7358095350,47350,47350,47350,47350,0
|
|
20231109,182500,7358095350,47350,47350,47350,47350,0
|
|
20231109,182400,7358095350,47350,47350,47350,47350,0
|
|
20231109,182300,7358095350,47350,47350,47350,47350,0
|
|
20231109,182200,7358095350,47350,47350,47350,47350,0
|
|
20231109,182100,7358095350,47350,47350,47350,47350,0
|
|
20231109,182000,7358095350,47350,47350,47350,47350,0
|
|
20231109,181900,7358095350,47350,47350,47350,47350,0
|
|
20231109,181800,7358095350,47350,47350,47350,47350,0
|
|
20231109,181700,7358095350,47350,47350,47350,47350,0
|
|
20231109,181600,7358095350,47350,47350,47350,47350,0
|
|
20231109,181500,7358095350,47350,47350,47350,47350,0
|
|
20231109,181400,7358095350,47350,47350,47350,47350,0
|
|
20231109,181300,7358095350,47350,47350,47350,47350,0
|
|
20231109,181200,7358095350,47350,47350,47350,47350,0
|
|
20231109,181100,7358095350,47350,47350,47350,47350,0
|
|
20231109,181000,7358095350,47350,47350,47350,47350,0
|
|
20231109,180900,7358095350,47350,47350,47350,47350,0
|
|
20231109,180800,7358095350,47350,47350,47350,47350,0
|
|
20231109,180700,7358095350,47350,47350,47350,47350,0
|
|
20231109,180600,7358095350,47350,47350,47350,47350,0
|
|
20231109,180500,7358095350,47350,47350,47350,47350,0
|
|
20231109,180400,7358095350,47350,47350,47350,47350,0
|
|
20231109,180300,7358095350,47350,47350,47350,47350,0
|
|
20231109,180200,7358095350,47350,47350,47350,47350,0
|
|
20231109,180100,7358095350,47350,47350,47350,47350,0
|
|
20231109,180000,7358095350,47350,47350,47350,47350,0
|
|
20231109,175900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,175800,7358095350,47350,47350,47350,47350,0
|
|
20231109,175700,7358095350,47350,47350,47350,47350,0
|
|
20231109,175600,7358095350,47350,47350,47350,47350,0
|
|
20231109,175500,7358095350,47350,47350,47350,47350,0
|
|
20231109,175400,7358095350,47350,47350,47350,47350,0
|
|
20231109,175300,7358095350,47350,47350,47350,47350,0
|
|
20231109,175200,7358095350,47350,47350,47350,47350,0
|
|
20231109,175100,7358095350,47350,47350,47350,47350,0
|
|
20231109,175000,7358095350,47350,47350,47350,47350,0
|
|
20231109,174900,7358095350,47350,47350,47350,47350,0
|
|
20231109,174800,7358095350,47350,47350,47350,47350,0
|
|
20231109,174700,7358095350,47350,47350,47350,47350,0
|
|
20231109,174600,7358095350,47350,47350,47350,47350,0
|
|
20231109,174500,7358095350,47350,47350,47350,47350,0
|
|
20231109,174400,7358095350,47350,47350,47350,47350,0
|
|
20231109,174300,7358095350,47350,47350,47350,47350,0
|
|
20231109,174200,7358095350,47350,47350,47350,47350,0
|
|
20231109,174100,7358095350,47350,47350,47350,47350,0
|
|
20231109,174000,7358095350,47350,47350,47350,47350,0
|
|
20231109,173900,7358095350,47350,47350,47350,47350,0
|
|
20231109,173800,7358095350,47350,47350,47350,47350,0
|
|
20231109,173700,7358095350,47350,47350,47350,47350,0
|
|
20231109,173600,7358095350,47350,47350,47350,47350,0
|
|
20231109,173500,7358095350,47350,47350,47350,47350,0
|
|
20231109,173400,7358095350,47350,47350,47350,47350,0
|
|
20231109,173300,7358095350,47350,47350,47350,47350,0
|
|
20231109,173200,7358095350,47350,47350,47350,47350,0
|
|
20231109,173100,7358095350,47350,47350,47350,47350,0
|
|
20231109,173000,7358095350,47350,47350,47350,47350,0
|
|
20231109,172900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,172800,7358095350,47350,47350,47350,47350,0
|
|
20231109,172700,7358095350,47350,47350,47350,47350,0
|
|
20231109,172600,7358095350,47350,47350,47350,47350,0
|
|
20231109,172500,7358095350,47350,47350,47350,47350,0
|
|
20231109,172400,7358095350,47350,47350,47350,47350,0
|
|
20231109,172300,7358095350,47350,47350,47350,47350,0
|
|
20231109,172200,7358095350,47350,47350,47350,47350,0
|
|
20231109,172100,7358095350,47350,47350,47350,47350,0
|
|
20231109,172000,7358095350,47350,47350,47350,47350,0
|
|
20231109,171900,7358095350,47350,47350,47350,47350,0
|
|
20231109,171800,7358095350,47350,47350,47350,47350,0
|
|
20231109,171700,7358095350,47350,47350,47350,47350,0
|
|
20231109,171600,7358095350,47350,47350,47350,47350,0
|
|
20231109,171500,7358095350,47350,47350,47350,47350,0
|
|
20231109,171400,7358095350,47350,47350,47350,47350,0
|
|
20231109,171300,7358095350,47350,47350,47350,47350,0
|
|
20231109,171200,7358095350,47350,47350,47350,47350,0
|
|
20231109,171100,7358095350,47350,47350,47350,47350,0
|
|
20231109,171000,7358095350,47350,47350,47350,47350,0
|
|
20231109,170900,7358095350,47350,47350,47350,47350,0
|
|
20231109,170800,7358095350,47350,47350,47350,47350,0
|
|
20231109,170700,7358095350,47350,47350,47350,47350,0
|
|
20231109,170600,7358095350,47350,47350,47350,47350,0
|
|
20231109,170500,7358095350,47350,47350,47350,47350,0
|
|
20231109,170400,7358095350,47350,47350,47350,47350,0
|
|
20231109,170300,7358095350,47350,47350,47350,47350,0
|
|
20231109,170200,7358095350,47350,47350,47350,47350,0
|
|
20231109,170100,7358095350,47350,47350,47350,47350,0
|
|
20231109,170000,7358095350,47350,47350,47350,47350,0
|
|
20231109,165900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,165800,7358095350,47350,47350,47350,47350,0
|
|
20231109,165700,7358095350,47350,47350,47350,47350,0
|
|
20231109,165600,7358095350,47350,47350,47350,47350,0
|
|
20231109,165500,7358095350,47350,47350,47350,47350,0
|
|
20231109,165400,7358095350,47350,47350,47350,47350,0
|
|
20231109,165300,7358095350,47350,47350,47350,47350,0
|
|
20231109,165200,7358095350,47350,47350,47350,47350,0
|
|
20231109,165100,7358095350,47350,47350,47350,47350,0
|
|
20231109,165000,7358095350,47350,47350,47350,47350,0
|
|
20231109,164900,7358095350,47350,47350,47350,47350,0
|
|
20231109,164800,7358095350,47350,47350,47350,47350,0
|
|
20231109,164700,7358095350,47350,47350,47350,47350,0
|
|
20231109,164600,7358095350,47350,47350,47350,47350,0
|
|
20231109,164500,7358095350,47350,47350,47350,47350,0
|
|
20231109,164400,7358095350,47350,47350,47350,47350,0
|
|
20231109,164300,7358095350,47350,47350,47350,47350,0
|
|
20231109,164200,7358095350,47350,47350,47350,47350,0
|
|
20231109,164100,7358095350,47350,47350,47350,47350,0
|
|
20231109,164000,7358095350,47350,47350,47350,47350,0
|
|
20231109,163900,7358095350,47350,47350,47350,47350,0
|
|
20231109,163800,7358095350,47350,47350,47350,47350,0
|
|
20231109,163700,7358095350,47350,47350,47350,47350,0
|
|
20231109,163600,7358095350,47350,47350,47350,47350,0
|
|
20231109,163500,7358095350,47350,47350,47350,47350,0
|
|
20231109,163400,7358095350,47350,47350,47350,47350,0
|
|
20231109,163300,7358095350,47350,47350,47350,47350,0
|
|
20231109,163200,7358095350,47350,47350,47350,47350,0
|
|
20231109,163100,7358095350,47350,47350,47350,47350,0
|
|
20231109,163000,7358095350,47350,47350,47350,47350,0
|
|
20231109,162900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,162800,7358095350,47350,47350,47350,47350,0
|
|
20231109,162700,7358095350,47350,47350,47350,47350,0
|
|
20231109,162600,7358095350,47350,47350,47350,47350,0
|
|
20231109,162500,7358095350,47350,47350,47350,47350,0
|
|
20231109,162400,7358095350,47350,47350,47350,47350,0
|
|
20231109,162300,7358095350,47350,47350,47350,47350,0
|
|
20231109,162200,7358095350,47350,47350,47350,47350,0
|
|
20231109,162100,7358095350,47350,47350,47350,47350,0
|
|
20231109,162000,7358095350,47350,47350,47350,47350,0
|
|
20231109,161900,7358095350,47350,47350,47350,47350,0
|
|
20231109,161800,7358095350,47350,47350,47350,47350,0
|
|
20231109,161700,7358095350,47350,47350,47350,47350,0
|
|
20231109,161600,7358095350,47350,47350,47350,47350,0
|
|
20231109,161500,7358095350,47350,47350,47350,47350,0
|
|
20231109,161400,7358095350,47350,47350,47350,47350,0
|
|
20231109,161300,7358095350,47350,47350,47350,47350,0
|
|
20231109,161200,7358095350,47350,47350,47350,47350,0
|
|
20231109,161100,7358095350,47350,47350,47350,47350,0
|
|
20231109,161000,7358095350,47350,47350,47350,47350,0
|
|
20231109,160900,7358095350,47350,47350,47350,47350,0
|
|
20231109,160800,7358095350,47350,47350,47350,47350,0
|
|
20231109,160700,7358095350,47350,47350,47350,47350,0
|
|
20231109,160600,7358095350,47350,47350,47350,47350,0
|
|
20231109,160500,7358095350,47350,47350,47350,47350,0
|
|
20231109,160400,7358095350,47350,47350,47350,47350,0
|
|
20231109,160300,7358095350,47350,47350,47350,47350,0
|
|
20231109,160200,7358095350,47350,47350,47350,47350,0
|
|
20231109,160100,7358095350,47350,47350,47350,47350,0
|
|
20231109,160000,7358095350,47350,47350,47350,47350,0
|
|
20231109,155900,7358095350,47350,47350,47350,47350,5328
|
|
20231109,155800,7358095350,47350,47350,47350,47350,0
|
|
20231109,155700,7358095350,47350,47350,47350,47350,0
|
|
20231109,155600,7358095350,47350,47350,47350,47350,0
|
|
20231109,155500,7358095350,47350,47350,47350,47350,0
|
|
20231109,155400,7358095350,47350,47350,47350,47350,0
|
|
20231109,155300,7358095350,47350,47350,47350,47350,0
|
|
20231109,155200,7358095350,47350,47350,47350,47350,0
|
|
20231109,155100,7358095350,47350,47350,47350,47350,0
|
|
20231109,155000,7358095350,47350,47350,47350,47350,0
|
|
20231109,154900,7358095350,47350,47350,47350,47350,0
|
|
20231109,154800,7358095350,47350,47350,47350,47350,0
|
|
20231109,154700,7358095350,47350,47350,47350,47350,0
|
|
20231109,154600,7358095350,47350,47350,47350,47350,0
|
|
20231109,154500,7358095350,47350,47350,47350,47350,0
|
|
20231109,154400,7358095350,47350,47350,47350,47350,0
|
|
20231109,154300,7358095350,47350,47350,47350,47350,0
|
|
20231109,154200,7358095350,47350,47350,47350,47350,0
|
|
20231109,154100,7358095350,47350,47350,47350,47350,0
|
|
20231109,154000,7358095350,47350,47350,47350,47350,0
|
|
20231109,153900,7358095350,47350,47350,47350,47350,0
|
|
20231109,153800,7358095350,47350,47350,47350,47350,0
|
|
20231109,153700,7358095350,47350,47350,47350,47350,0
|
|
20231109,153600,7358095350,47350,47350,47350,47350,0
|
|
20231109,153500,7358095350,47350,47350,47350,47350,0
|
|
20231109,153400,7358095350,47350,47350,47350,47350,0
|
|
20231109,153300,7358095350,47350,47350,47350,47350,0
|
|
20231109,153200,7358095350,47350,47350,47350,47350,0
|
|
20231109,153100,7358095350,47350,47350,47350,47350,0
|
|
20231109,153000,7358095350,47350,47350,47350,47350,5328
|
|
20231109,152900,7105814550,47050,47050,47050,47050,0
|
|
20231109,152800,7105814550,47050,47050,47050,47050,0
|
|
20231109,152700,7105814550,47050,47050,47050,47050,0
|
|
20231109,152600,7105814550,47050,47050,47050,47050,0
|
|
20231109,152500,7105814550,47050,47050,47050,47050,0
|
|
20231109,152400,7105814550,47050,47050,47050,47050,0
|
|
20231109,152300,7105814550,47050,47050,47050,47050,0
|
|
20231109,152200,7105814550,47050,47050,47050,47050,0
|
|
20231109,152100,7105814550,47050,47050,47050,47050,0
|
|
20231109,152000,7105814550,47050,47050,47050,47050,0
|
|
20231109,151900,7105814550,47050,47000,47050,47000,131
|
|
20231109,151800,7099651350,47000,47000,47000,46950,261
|
|
20231109,151700,7087386500,47000,47000,47050,47000,286
|
|
20231109,151600,7073932400,47000,47000,47050,47000,115
|
|
20231109,151500,7068525150,47050,47050,47050,47000,87
|
|
20231109,151400,7064434500,47050,47050,47050,47000,202
|
|
20231109,151300,7054934650,47050,47050,47050,47050,405
|
|
20231109,151200,7035879400,47050,47050,47100,47050,223
|
|
20231109,151100,7025384250,47050,47000,47050,46950,261
|
|
20231109,151000,7013116300,47000,47000,47000,46950,102
|
|
20231109,150900,7008324200,46950,47000,47000,46950,81
|
|
20231109,150800,7004517550,47000,47050,47100,46950,2117
|
|
20231109,150700,6904933100,47100,47100,47100,47050,382
|
|
20231109,150600,6886941050,47100,47100,47100,47100,118
|
|
20231109,150500,6881383250,47100,47150,47150,47100,100
|
|
20231109,150400,6876670400,47150,47150,47200,47150,40
|
|
20231109,150300,6874784300,47150,47150,47200,47150,188
|
|
20231109,150200,6865919850,47150,47150,47150,47050,74
|
|
20231109,150100,6862432250,47150,47150,47150,47150,804
|
|
20231109,150000,6824523650,47150,47200,47200,47150,267
|
|
20231109,145900,6811925950,47150,47150,47200,47150,79
|
|
20231109,145800,6808199550,47200,47200,47200,47150,149
|
|
20231109,145700,6801169750,47150,47100,47200,47050,140
|
|
20231109,145600,6794568300,47150,47050,47200,47050,314
|
|
20231109,145500,6779770350,47050,46900,47050,46500,1997
|
|
20231109,145400,6686110300,46850,46850,46900,46800,303
|
|
20231109,145300,6671907300,46900,46950,46950,46600,247
|
|
20231109,145200,6660324400,46950,46950,47000,46500,301
|
|
20231109,145100,6646235650,46950,47050,47050,46700,199
|
|
20231109,145000,6636885950,47050,47100,47100,46850,292
|
|
20231109,144900,6623143250,47100,47200,47200,46900,135
|
|
20231109,144800,6616782550,47200,47150,47200,47100,402
|
|
20231109,144700,6597832050,47200,47100,47200,47100,203
|
|
20231109,144600,6588261250,47150,47150,47200,47150,183
|
|
20231109,144500,6579631000,47100,47100,47150,47050,185
|
|
20231109,144400,6570914100,47150,47100,47150,47100,74
|
|
20231109,144300,6567426650,47150,47100,47150,47050,221
|
|
20231109,144200,6557016650,47100,47150,47150,47050,455
|
|
20231109,144100,6535600350,47150,47200,47200,47100,196
|
|
20231109,144000,6526358350,47200,47150,47200,47100,450
|
|
20231109,143900,6505128800,47100,47100,47150,47100,85
|
|
20231109,143800,6501122650,47100,47150,47150,47100,120
|
|
20231109,143700,6495466850,47150,47150,47150,47100,83
|
|
20231109,143600,6491555550,47100,47250,47250,47100,242
|
|
20231109,143500,6480139850,47200,47250,47300,47200,122
|
|
20231109,143400,6474376500,47250,47250,47300,47250,85
|
|
20231109,143300,6470358850,47250,47250,47300,47200,515
|
|
20231109,143200,6446025300,47250,47050,47250,47050,139
|
|
20231109,143100,6439465950,47100,47100,47250,47050,302
|
|
20231109,143000,6425211150,47100,47050,47100,47050,140
|
|
20231109,142900,6418621300,47100,47150,47250,47050,277
|
|
20231109,142800,6405560000,47250,47200,47300,47150,299
|
|
20231109,142700,6391439800,47200,47150,47250,47150,139
|
|
20231109,142600,6384874900,47250,47150,47250,47150,180
|
|
20231109,142500,6376377050,47200,47200,47200,47100,207
|
|
20231109,142400,6366607850,47150,47100,47200,47050,133
|
|
20231109,142300,6360338400,47100,47200,47200,47050,1113
|
|
20231109,142200,6307807650,47100,47100,47200,47050,120
|
|
20231109,142100,6302154500,47050,47150,47150,47050,131
|
|
20231109,142000,6295985750,47100,47000,47100,47000,131
|
|
20231109,141900,6289819000,47050,47150,47150,47050,218
|
|
20231109,141800,6279558150,47100,46950,47100,46950,556
|
|
20231109,141700,6253406300,46950,46950,47000,46900,323
|
|
20231109,141600,6238240300,46950,46950,46950,46850,278
|
|
20231109,141500,6225194600,46950,46950,47000,46950,111
|
|
20231109,141400,6219980250,47000,47050,47050,46950,325
|
|
20231109,141300,6204703650,47050,47100,47100,47000,142
|
|
20231109,141200,6198021600,47050,47150,47150,47050,242
|
|
20231109,141100,6186629400,47150,47000,47150,47000,84
|
|
20231109,141000,6182672350,47050,47100,47150,47050,214
|
|
20231109,140900,6172593200,47050,47150,47200,47050,597
|
|
20231109,140800,6144449550,47150,47100,47150,47100,246
|
|
20231109,140700,6132850900,47100,47100,47100,47050,183
|
|
20231109,140600,6124232200,47100,47150,47150,47050,223
|
|
20231109,140500,6113731050,47100,47100,47150,47100,118
|
|
20231109,140400,6108169700,47100,47100,47150,47100,280
|
|
20231109,140300,6094978300,47150,47200,47200,47050,107
|
|
20231109,140200,6089935050,47150,47000,47150,47000,347
|
|
20231109,140100,6073587300,47000,47050,47050,47000,415
|
|
20231109,140000,6054079550,47050,47200,47200,46700,1117
|
|
20231109,135900,6001536900,47150,47200,47250,47150,248
|
|
20231109,135800,5989827550,47250,47250,47250,47150,396
|
|
20231109,135700,5971136750,47250,47200,47250,47200,183
|
|
20231109,135600,5962498300,47250,47250,47300,47250,437
|
|
20231109,135500,5941846250,47250,47250,47300,47250,88
|
|
20231109,135400,5937684300,47300,47300,47350,47250,269
|
|
20231109,135300,5924960100,47300,47250,47300,47250,111
|
|
20231109,135200,5919712800,47250,47250,47350,47250,284
|
|
20231109,135100,5906281500,47300,47400,47400,47300,305
|
|
20231109,135000,5891847850,47400,47400,47450,47350,465
|
|
20231109,134900,5869806900,47400,47450,47450,47400,233
|
|
20231109,134800,5858755250,47400,47400,47450,47400,367
|
|
20231109,134700,5841345800,47450,47450,47450,47400,164
|
|
20231109,134600,5833565450,47450,47450,47450,47400,270
|
|
20231109,134500,5820754850,47400,47300,47400,47300,133
|
|
20231109,134400,5814456650,47300,47400,47400,47300,121
|
|
20231109,134300,5808725750,47450,47450,47450,47400,398
|
|
20231109,134200,5789850850,47450,47400,47450,47400,69
|
|
20231109,134100,5786576900,47450,47400,47450,47400,69
|
|
20231109,134000,5783303550,47400,47400,47450,47400,68
|
|
20231109,133900,5780077850,47400,47450,47450,47350,843
|
|
20231109,133800,5740142900,47400,47450,47450,47400,69
|
|
20231109,133700,5736869350,47450,47400,47450,47350,571
|
|
20231109,133600,5709801500,47400,47400,47400,47350,116
|
|
20231109,133500,5704303500,47350,47300,47400,47300,70
|
|
20231109,133400,5700987900,47250,47250,47300,47200,297
|
|
20231109,133300,5686952250,47300,47350,47350,47300,335
|
|
20231109,133200,5671105400,47350,47300,47350,47300,257
|
|
20231109,133100,5658943850,47300,47300,47350,47200,553
|
|
20231109,133000,5632817400,47350,47350,47400,47350,440
|
|
20231109,132900,5611982050,47350,47450,47450,47350,142
|
|
20231109,132800,5605250800,47450,47350,47450,47350,589
|
|
20231109,132700,5577332650,47400,47450,47450,47350,270
|
|
20231109,132600,5564525800,47450,47500,47500,47450,801
|
|
20231109,132500,5526516200,47450,47450,47500,47400,735
|
|
20231109,132400,5491637150,47400,47350,47400,47300,636
|
|
20231109,132300,5461493550,47350,47350,47400,47350,205
|
|
20231109,132200,5451782950,47300,47250,47350,47250,1041
|
|
20231109,132100,5402539250,47250,47200,47250,47200,93
|
|
20231109,132000,5398148400,47250,47250,47250,47250,46
|
|
20231109,131900,5395974900,47250,47150,47250,47150,856
|
|
20231109,131800,5355574250,47150,47100,47150,47100,33
|
|
20231109,131700,5354019100,47100,47150,47150,47100,136
|
|
20231109,131600,5347612650,47150,47100,47150,47100,81
|
|
20231109,131500,5343794000,47150,47150,47150,47100,51
|
|
20231109,131400,5341389900,47150,47100,47150,47100,47
|
|
20231109,131300,5339175350,47100,47100,47150,47100,85
|
|
20231109,131200,5335169250,47100,47100,47150,47100,56
|
|
20231109,131100,5332530900,47100,47100,47100,47100,331
|
|
20231109,131000,5316940800,47100,47050,47100,47050,146
|
|
20231109,130900,5310071000,47050,47100,47100,47050,79
|
|
20231109,130800,5306353250,47100,47100,47100,47100,7
|
|
20231109,130700,5306023550,47100,47100,47100,47050,268
|
|
20231109,130600,5293409050,47100,47050,47100,47050,76
|
|
20231109,130500,5289831400,47100,47050,47100,47050,49
|
|
20231109,130400,5287523800,47100,47150,47150,47100,126
|
|
20231109,130300,5281587150,47100,47100,47150,47100,39
|
|
20231109,130200,5279748900,47100,47100,47150,47100,97
|
|
20231109,130100,5275177700,47100,47100,47100,47100,51
|
|
20231109,130000,5272775600,47150,47150,47200,47150,395
|
|
20231109,125900,5254149850,47150,47200,47200,47150,150
|
|
20231109,125800,5247071400,47200,47200,47200,47200,41
|
|
20231109,125700,5245136200,47200,47200,47200,47150,44
|
|
20231109,125600,5243059850,47150,47200,47200,47150,240
|
|
20231109,125500,5231733950,47150,47100,47150,47100,307
|
|
20231109,125400,5217260250,47150,47100,47150,47100,165
|
|
20231109,125300,5209487600,47100,47100,47100,47100,43
|
|
20231109,125200,5207462300,47100,47100,47100,47050,305
|
|
20231109,125100,5193097700,47050,46950,47050,46950,3365
|
|
20231109,125000,5034980050,46950,46950,46950,46950,42
|
|
20231109,124900,5033008150,46950,46900,46950,46900,109
|
|
20231109,124800,5027894000,46950,46900,46950,46900,160
|
|
20231109,124700,5020389100,46900,46900,46900,46900,53
|
|
20231109,124600,5017903400,46850,46850,46850,46850,48
|
|
20231109,124500,5015654600,46850,46850,46900,46850,12
|
|
20231109,124400,5015092350,46850,46750,46850,46750,583
|
|
20231109,124300,4987808550,46750,46750,46750,46750,124
|
|
20231109,124200,4982011550,46800,46800,46800,46750,200
|
|
20231109,124100,4972653000,46850,46800,46850,46800,192
|
|
20231109,124000,4963665350,46850,46800,46850,46800,45
|
|
20231109,123900,4961558500,46800,46850,46850,46800,72
|
|
20231109,123800,4958185350,46800,46800,46800,46800,101
|
|
20231109,123700,4953458550,46750,46850,46850,46750,113
|
|
20231109,123600,4948172700,46850,46800,46850,46800,84
|
|
20231109,123500,4944238850,46850,46800,46850,46800,26
|
|
20231109,123400,4943021250,46800,46850,46900,46800,47
|
|
20231109,123300,4940819300,46850,46900,46900,46850,189
|
|
20231109,123200,4931960700,46900,46900,46900,46900,18
|
|
20231109,123100,4931116500,46900,46850,46950,46850,1727
|
|
20231109,123000,4850125450,46850,46850,46850,46800,58
|
|
20231109,122900,4847408200,46800,46850,46850,46800,122
|
|
20231109,122800,4841697950,46800,46850,46850,46800,48
|
|
20231109,122700,4839449550,46850,46850,46850,46800,116
|
|
20231109,122600,4834017100,46850,46800,46850,46800,33
|
|
20231109,122500,4832471500,46800,46800,46850,46800,344
|
|
20231109,122400,4816369000,46850,46750,46850,46750,237
|
|
20231109,122300,4805279600,46750,46800,46800,46750,68
|
|
20231109,122200,4802097800,46800,46800,46800,46800,134
|
|
20231109,122100,4795826600,46800,46750,46800,46750,164
|
|
20231109,122000,4788158250,46750,46700,46750,46700,37
|
|
20231109,121900,4786429900,46750,46700,46750,46700,115
|
|
20231109,121800,4781057900,46700,46700,46700,46700,36
|
|
20231109,121700,4779376700,46650,46700,46700,46650,105
|
|
20231109,121600,4774476850,46700,46700,46700,46700,43
|
|
20231109,121500,4772468750,46650,46700,46700,46650,55
|
|
20231109,121400,4769902500,46650,46700,46700,46650,99
|
|
20231109,121300,4765282700,46650,46700,46700,46650,31
|
|
20231109,121200,4763835050,46700,46700,46700,46650,54
|
|
20231109,121100,4761314700,46700,46650,46700,46650,50
|
|
20231109,121000,4758981500,46700,46700,46700,46700,54
|
|
20231109,120900,4756459700,46700,46650,46700,46650,31
|
|
20231109,120800,4755013500,46650,46600,46650,46600,94
|
|
20231109,120700,4750630100,46650,46650,46700,46650,144
|
|
20231109,120600,4743911700,46650,46650,46700,46650,84
|
|
20231109,120500,4739992350,46650,46700,46700,46650,182
|
|
20231109,120400,4731501250,46700,46700,46700,46700,128
|
|
20231109,120300,4725523650,46700,46750,46750,46700,44
|
|
20231109,120200,4723467350,46700,46700,46750,46700,79
|
|
20231109,120100,4719777500,46700,46750,46750,46700,195
|
|
20231109,120000,4710661750,46750,46750,46800,46750,83
|
|
20231109,115900,4706780750,46800,46800,46800,46750,182
|
|
20231109,115800,4698270350,46800,46800,46800,46800,45
|
|
20231109,115700,4696164350,46800,46750,46800,46750,58
|
|
20231109,115600,4693452050,46800,46800,46800,46800,25
|
|
20231109,115500,4692282050,46800,46800,46800,46750,70
|
|
20231109,115400,4689007550,46800,46750,46800,46750,34
|
|
20231109,115300,4687416750,46800,46850,46850,46800,662
|
|
20231109,115200,4656433750,46850,46800,46850,46800,97
|
|
20231109,115100,4651893350,46800,46800,46800,46750,94
|
|
20231109,115000,4647494550,46750,46800,46800,46750,59
|
|
20231109,114900,4644734850,46800,46800,46800,46750,188
|
|
20231109,114800,4635937900,46800,46750,46800,46750,121
|
|
20231109,114700,4630275650,46800,46800,46800,46750,70
|
|
20231109,114600,4627000500,46800,46750,46800,46750,27
|
|
20231109,114500,4625737050,46800,46800,46800,46750,73
|
|
20231109,114400,4622322200,46800,46800,46800,46750,100
|
|
20231109,114300,4617642850,46800,46800,46800,46750,96
|
|
20231109,114200,4613150550,46800,46750,46800,46750,87
|
|
20231109,114100,4609081600,46750,46700,46750,46700,1285
|
|
20231109,114000,4549043350,46700,46700,46700,46700,49
|
|
20231109,113900,4546755050,46700,46650,46700,46650,79
|
|
20231109,113800,4543068650,46650,46650,46700,46650,261
|
|
20231109,113700,4530892500,46650,46650,46650,46650,143
|
|
20231109,113600,4524221550,46600,46650,46650,46600,72
|
|
20231109,113500,4520863150,46600,46600,46600,46550,185
|
|
20231109,113400,4512248600,46550,46550,46550,46550,61
|
|
20231109,113300,4509409050,46550,46500,46550,46500,232
|
|
20231109,113200,4498615650,46500,46500,46500,46400,124
|
|
20231109,113100,4492853550,46500,46450,46500,46450,42
|
|
20231109,113000,4490901000,46500,46450,46500,46450,48
|
|
20231109,112900,4488670200,46450,46450,46450,46450,138
|
|
20231109,112800,4482260100,46450,46400,46450,46400,89
|
|
20231109,112700,4478130250,46400,46300,46400,46300,149
|
|
20231109,112600,4471224650,46250,46300,46300,46250,29
|
|
20231109,112500,4469882000,46300,46450,46450,46300,85
|
|
20231109,112400,4465942450,46450,46300,46450,46300,58
|
|
20231109,112300,4463250100,46300,46450,46450,46300,12
|
|
20231109,112200,4462694350,46400,46400,46450,46400,28
|
|
20231109,112100,4461394300,46450,46300,46450,46250,41
|
|
20231109,112000,4459494400,46250,46500,46500,46250,57
|
|
20231109,111900,4456855750,46500,46500,46500,46450,31
|
|
20231109,111800,4455414650,46200,46350,46500,46200,386
|
|
20231109,111700,4437554300,46500,46450,46500,46450,113
|
|
20231109,111600,4432303900,46450,46450,46500,46450,21
|
|
20231109,111500,4431328400,46450,46350,46450,46350,274
|
|
20231109,111400,4418615600,46250,46250,46250,46250,31
|
|
20231109,111300,4417181850,46200,46250,46300,46200,72
|
|
20231109,111200,4413851250,46250,46300,46300,46150,68
|
|
20231109,111100,4410708800,46150,46350,46350,46150,174
|
|
20231109,111000,4402669500,46350,46350,46350,46300,78
|
|
20231109,110900,4399056600,46300,46300,46300,46300,100
|
|
20231109,110800,4394426600,46250,46300,46300,46250,83
|
|
20231109,110700,4390585200,46250,46300,46300,46250,40
|
|
20231109,110600,4388733850,46300,46300,46300,46300,23
|
|
20231109,110500,4387668950,46300,46300,46300,46250,104
|
|
20231109,110400,4382857800,46300,46400,46400,46300,36
|
|
20231109,110300,4381188300,46400,46250,46400,46250,19
|
|
20231109,110200,4380308200,46400,46450,46450,46200,84
|
|
20231109,110100,4376414000,46350,46250,46350,46250,147
|
|
20231109,110000,4369612350,46150,46150,46150,46150,30
|
|
20231109,105900,4368227850,46200,46200,46250,46200,57
|
|
20231109,105800,4365592950,46200,46300,46300,46200,134
|
|
20231109,105700,4359395150,46250,46300,46300,46250,15
|
|
20231109,105600,4358700700,46300,46250,46350,46200,359
|
|
20231109,105500,4342113350,46400,46200,46400,46200,218
|
|
20231109,105400,4332027300,46450,46200,46500,46200,845
|
|
20231109,105300,4292867850,46150,46200,46200,46150,150
|
|
20231109,105200,4285944850,46200,46150,46200,46150,76
|
|
20231109,105100,4282435850,46150,46150,46150,46150,17
|
|
20231109,105000,4281651300,46150,46200,46200,46100,74
|
|
20231109,104900,4278234600,46250,46050,46250,46050,884
|
|
20231109,104800,4237440450,46050,45850,46050,45850,1648
|
|
20231109,104700,4161708400,45850,45850,45900,45850,41
|
|
20231109,104600,4159828400,45900,45850,45900,45850,75
|
|
20231109,104500,4156385950,45850,45900,45900,45850,93
|
|
20231109,104400,4152119200,45850,45850,45900,45850,45
|
|
20231109,104300,4150055900,45800,45850,45850,45800,293
|
|
20231109,104200,4136624050,45800,45900,45900,45800,133
|
|
20231109,104100,4130530200,45900,45950,45950,45850,45
|
|
20231109,104000,4128463350,45950,45850,45950,45850,54
|
|
20231109,103900,4125986150,45950,45900,45950,45850,110
|
|
20231109,103800,4120937300,45900,45950,45950,45900,38
|
|
20231109,103700,4119191650,45950,45900,45950,45850,988
|
|
20231109,103600,4073862600,45850,45950,46000,45850,232
|
|
20231109,103500,4063211250,46000,46000,46000,46000,49
|
|
20231109,103400,4060957250,46000,46000,46000,45950,46
|
|
20231109,103300,4058842250,46000,45950,46000,45950,60
|
|
20231109,103200,4056085150,45950,45900,46000,45900,100
|
|
20231109,103100,4051490750,45900,45950,46000,45900,1895
|
|
20231109,103000,3964506850,46000,45950,46000,45950,75
|
|
20231109,102900,3961059750,46050,45950,46050,45900,550
|
|
20231109,102800,3935777250,45900,46000,46000,45900,944
|
|
20231109,102700,3892434050,45950,46050,46050,45950,394
|
|
20231109,102600,3874310950,46050,46050,46100,46050,78
|
|
20231109,102500,3870716550,46100,46150,46150,46050,119
|
|
20231109,102400,3865231400,46100,46150,46200,46050,345
|
|
20231109,102300,3849326500,46200,46200,46200,46100,144
|
|
20231109,102200,3842681900,46050,46200,46200,46050,332
|
|
20231109,102100,3827373250,46200,46200,46300,46150,346
|
|
20231109,102000,3811388750,46250,46300,46300,46250,110
|
|
20231109,101900,3806300450,46250,46250,46250,46250,0
|
|
20231109,101800,3806300450,46250,46350,46350,46250,115
|
|
20231109,101700,3800976350,46350,46300,46350,46300,367
|
|
20231109,101600,3783982700,46300,46300,46300,46250,868
|
|
20231109,101500,3743812050,46250,46250,46300,46200,256
|
|
20231109,101400,3731972850,46250,46250,46300,46250,74
|
|
20231109,101300,3728548900,46200,46300,46300,46200,230
|
|
20231109,101200,3717906300,46300,46250,46300,46250,37
|
|
20231109,101100,3716194200,46150,46400,46400,46150,1111
|
|
20231109,101000,3664775150,46350,46400,46400,46350,341
|
|
20231109,100900,3648960100,46450,46500,46600,46450,267
|
|
20231109,100800,3636545250,46500,46600,46600,46500,117
|
|
20231109,100700,3631093250,46600,46450,46600,46450,300
|
|
20231109,100600,3617151650,46500,46450,46500,46450,190
|
|
20231109,100500,3608316700,46500,46450,46500,46450,171
|
|
20231109,100400,3600368150,46450,46500,46500,46400,200
|
|
20231109,100300,3591078350,46400,46600,46600,46400,404
|
|
20231109,100200,3572300050,46600,46600,46600,46500,63
|
|
20231109,100100,3569368150,46600,46650,46650,46500,78
|
|
20231109,100000,3565734800,46650,46450,46650,46400,74
|
|
20231109,095900,3562289450,46700,46700,46700,46700,14
|
|
20231109,095800,3561635650,46500,46750,46750,46500,133
|
|
20231109,095700,3555439150,46650,46650,46750,46650,40
|
|
20231109,095600,3553572200,46750,46750,46750,46750,15
|
|
20231109,095500,3552870950,46750,46700,46800,46650,146
|
|
20231109,095400,3546049200,46700,46500,46700,46450,244
|
|
20231109,095300,3534689600,46500,46600,46800,46500,1267
|
|
20231109,095200,3475751700,46550,46800,46800,46550,495
|
|
20231109,095100,3452662350,46750,46800,46800,46750,145
|
|
20231109,095000,3445881000,46850,46800,46850,46800,16
|
|
20231109,094900,3445131450,46850,46800,46900,46750,216
|
|
20231109,094800,3435017100,46750,46800,46850,46750,259
|
|
20231109,094700,3422886250,46850,46800,46850,46800,108
|
|
20231109,094600,3417831800,46800,46800,46850,46600,639
|
|
20231109,094500,3388014700,46800,46850,46900,46800,179
|
|
20231109,094400,3379622650,46850,46950,47000,46850,147
|
|
20231109,094300,3372722450,46950,46950,46950,46950,171
|
|
20231109,094200,3364694000,46950,46950,47000,46850,447
|
|
20231109,094100,3343702950,46850,46900,46950,46850,54
|
|
20231109,094000,3341171550,47000,46800,47250,46800,1210
|
|
20231109,093900,3284201950,46800,46850,46900,46600,3438
|
|
20231109,093800,3123717950,46850,46950,47100,46850,203
|
|
20231109,093700,3114192550,47100,47000,47100,46950,254
|
|
20231109,093600,3102253000,47000,47000,47200,46950,335
|
|
20231109,093500,3086499600,46950,47100,47200,46950,563
|
|
20231109,093400,3060006850,47200,47200,47200,47100,442
|
|
20231109,093300,3039168600,47200,47250,47350,47200,1057
|
|
20231109,093200,2989219100,47300,47200,47400,47200,183
|
|
20231109,093100,2980569250,47400,47200,47400,47200,330
|
|
20231109,093000,2964983800,47400,47200,47400,47000,1678
|
|
20231109,092900,2885835450,47200,47250,47250,47200,632
|
|
20231109,092800,2856000850,47250,47300,47300,47200,663
|
|
20231109,092700,2824668900,47250,47350,47350,47250,203
|
|
20231109,092600,2815062900,47350,47350,47500,47250,736
|
|
20231109,092500,2780223600,47250,47500,47500,47250,1351
|
|
20231109,092400,2716120500,47500,47350,47500,47250,4448
|
|
20231109,092300,2505383450,47350,47250,47350,47200,925
|
|
20231109,092200,2461626500,47300,47000,47400,47000,3473
|
|
20231109,092100,2297550250,47000,46750,47000,46700,6827
|
|
20231109,092000,1977468000,46700,46200,46750,46100,6248
|
|
20231109,091900,1686684800,46200,45900,46200,45900,15
|
|
20231109,091800,1685994800,45900,45950,46200,45850,3681
|
|
20231109,091700,1516487950,45950,46150,46150,45900,2102
|
|
20231109,091600,1419817100,46250,46200,46250,46200,147
|
|
20231109,091500,1413024250,46250,46300,46300,46250,129
|
|
20231109,091400,1407057850,46300,46250,46300,46250,165
|
|
20231109,091300,1399421650,46300,46450,46450,46300,373
|
|
20231109,091200,1382147450,46450,46450,46600,46450,2418
|
|
20231109,091100,1269634450,46450,46200,46500,46200,4102
|
|
20231109,091000,1079645500,46200,46150,46200,46150,110
|
|
20231109,090900,1074567400,46150,46250,46250,46150,406
|
|
20231109,090800,1055806200,46250,46250,46300,46150,1139
|
|
20231109,090700,1003096250,46200,46100,46350,46100,823
|
|
20231109,090600,965052550,46050,45800,46050,45750,319
|
|
20231109,090500,950386600,45800,46300,46350,45800,6581
|
|
20231109,090400,648084850,46300,46150,46350,46150,410
|
|
20231109,090300,629123400,46100,45800,46150,45800,564
|
|
20231109,090200,603197850,46000,46450,46450,45800,1472
|
|
20231109,090100,535242200,46350,46300,46600,46200,5384
|
|
20231109,090000,285220200,46300,45700,46300,45700,6213
|