722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,205900,12912441500,360000,360000,360000,360000,491
|
|
20231101,205800,12912441500,360000,360000,360000,360000,0
|
|
20231101,205700,12912441500,360000,360000,360000,360000,0
|
|
20231101,205600,12912441500,360000,360000,360000,360000,0
|
|
20231101,205500,12912441500,360000,360000,360000,360000,0
|
|
20231101,205400,12912441500,360000,360000,360000,360000,0
|
|
20231101,205300,12912441500,360000,360000,360000,360000,0
|
|
20231101,205200,12912441500,360000,360000,360000,360000,0
|
|
20231101,205100,12912441500,360000,360000,360000,360000,0
|
|
20231101,205000,12912441500,360000,360000,360000,360000,0
|
|
20231101,204900,12912441500,360000,360000,360000,360000,0
|
|
20231101,204800,12912441500,360000,360000,360000,360000,0
|
|
20231101,204700,12912441500,360000,360000,360000,360000,0
|
|
20231101,204600,12912441500,360000,360000,360000,360000,0
|
|
20231101,204500,12912441500,360000,360000,360000,360000,0
|
|
20231101,204400,12912441500,360000,360000,360000,360000,0
|
|
20231101,204300,12912441500,360000,360000,360000,360000,0
|
|
20231101,204200,12912441500,360000,360000,360000,360000,0
|
|
20231101,204100,12912441500,360000,360000,360000,360000,0
|
|
20231101,204000,12912441500,360000,360000,360000,360000,0
|
|
20231101,203900,12912441500,360000,360000,360000,360000,0
|
|
20231101,203800,12912441500,360000,360000,360000,360000,0
|
|
20231101,203700,12912441500,360000,360000,360000,360000,0
|
|
20231101,203600,12912441500,360000,360000,360000,360000,0
|
|
20231101,203500,12912441500,360000,360000,360000,360000,0
|
|
20231101,203400,12912441500,360000,360000,360000,360000,0
|
|
20231101,203300,12912441500,360000,360000,360000,360000,0
|
|
20231101,203200,12912441500,360000,360000,360000,360000,0
|
|
20231101,203100,12912441500,360000,360000,360000,360000,0
|
|
20231101,203000,12912441500,360000,360000,360000,360000,0
|
|
20231101,202900,12912441500,360000,360000,360000,360000,491
|
|
20231101,202800,12912441500,360000,360000,360000,360000,0
|
|
20231101,202700,12912441500,360000,360000,360000,360000,0
|
|
20231101,202600,12912441500,360000,360000,360000,360000,0
|
|
20231101,202500,12912441500,360000,360000,360000,360000,0
|
|
20231101,202400,12912441500,360000,360000,360000,360000,0
|
|
20231101,202300,12912441500,360000,360000,360000,360000,0
|
|
20231101,202200,12912441500,360000,360000,360000,360000,0
|
|
20231101,202100,12912441500,360000,360000,360000,360000,0
|
|
20231101,202000,12912441500,360000,360000,360000,360000,0
|
|
20231101,201900,12912441500,360000,360000,360000,360000,0
|
|
20231101,201800,12912441500,360000,360000,360000,360000,0
|
|
20231101,201700,12912441500,360000,360000,360000,360000,0
|
|
20231101,201600,12912441500,360000,360000,360000,360000,0
|
|
20231101,201500,12912441500,360000,360000,360000,360000,0
|
|
20231101,201400,12912441500,360000,360000,360000,360000,0
|
|
20231101,201300,12912441500,360000,360000,360000,360000,0
|
|
20231101,201200,12912441500,360000,360000,360000,360000,0
|
|
20231101,201100,12912441500,360000,360000,360000,360000,0
|
|
20231101,201000,12912441500,360000,360000,360000,360000,0
|
|
20231101,200900,12912441500,360000,360000,360000,360000,0
|
|
20231101,200800,12912441500,360000,360000,360000,360000,0
|
|
20231101,200700,12912441500,360000,360000,360000,360000,0
|
|
20231101,200600,12912441500,360000,360000,360000,360000,0
|
|
20231101,200500,12912441500,360000,360000,360000,360000,0
|
|
20231101,200400,12912441500,360000,360000,360000,360000,0
|
|
20231101,200300,12912441500,360000,360000,360000,360000,0
|
|
20231101,200200,12912441500,360000,360000,360000,360000,0
|
|
20231101,200100,12912441500,360000,360000,360000,360000,0
|
|
20231101,200000,12912441500,360000,360000,360000,360000,0
|
|
20231101,195900,12912441500,360000,360000,360000,360000,491
|
|
20231101,195800,12912441500,360000,360000,360000,360000,0
|
|
20231101,195700,12912441500,360000,360000,360000,360000,0
|
|
20231101,195600,12912441500,360000,360000,360000,360000,0
|
|
20231101,195500,12912441500,360000,360000,360000,360000,0
|
|
20231101,195400,12912441500,360000,360000,360000,360000,0
|
|
20231101,195300,12912441500,360000,360000,360000,360000,0
|
|
20231101,195200,12912441500,360000,360000,360000,360000,0
|
|
20231101,195100,12912441500,360000,360000,360000,360000,0
|
|
20231101,195000,12912441500,360000,360000,360000,360000,0
|
|
20231101,194900,12912441500,360000,360000,360000,360000,0
|
|
20231101,194800,12912441500,360000,360000,360000,360000,0
|
|
20231101,194700,12912441500,360000,360000,360000,360000,0
|
|
20231101,194600,12912441500,360000,360000,360000,360000,0
|
|
20231101,194500,12912441500,360000,360000,360000,360000,0
|
|
20231101,194400,12912441500,360000,360000,360000,360000,0
|
|
20231101,194300,12912441500,360000,360000,360000,360000,0
|
|
20231101,194200,12912441500,360000,360000,360000,360000,0
|
|
20231101,194100,12912441500,360000,360000,360000,360000,0
|
|
20231101,194000,12912441500,360000,360000,360000,360000,0
|
|
20231101,193900,12912441500,360000,360000,360000,360000,0
|
|
20231101,193800,12912441500,360000,360000,360000,360000,0
|
|
20231101,193700,12912441500,360000,360000,360000,360000,0
|
|
20231101,193600,12912441500,360000,360000,360000,360000,0
|
|
20231101,193500,12912441500,360000,360000,360000,360000,0
|
|
20231101,193400,12912441500,360000,360000,360000,360000,0
|
|
20231101,193300,12912441500,360000,360000,360000,360000,0
|
|
20231101,193200,12912441500,360000,360000,360000,360000,0
|
|
20231101,193100,12912441500,360000,360000,360000,360000,0
|
|
20231101,193000,12912441500,360000,360000,360000,360000,0
|
|
20231101,192900,12912441500,360000,360000,360000,360000,491
|
|
20231101,192800,12912441500,360000,360000,360000,360000,0
|
|
20231101,192700,12912441500,360000,360000,360000,360000,0
|
|
20231101,192600,12912441500,360000,360000,360000,360000,0
|
|
20231101,192500,12912441500,360000,360000,360000,360000,0
|
|
20231101,192400,12912441500,360000,360000,360000,360000,0
|
|
20231101,192300,12912441500,360000,360000,360000,360000,0
|
|
20231101,192200,12912441500,360000,360000,360000,360000,0
|
|
20231101,192100,12912441500,360000,360000,360000,360000,0
|
|
20231101,192000,12912441500,360000,360000,360000,360000,0
|
|
20231101,191900,12912441500,360000,360000,360000,360000,0
|
|
20231101,191800,12912441500,360000,360000,360000,360000,0
|
|
20231101,191700,12912441500,360000,360000,360000,360000,0
|
|
20231101,191600,12912441500,360000,360000,360000,360000,0
|
|
20231101,191500,12912441500,360000,360000,360000,360000,0
|
|
20231101,191400,12912441500,360000,360000,360000,360000,0
|
|
20231101,191300,12912441500,360000,360000,360000,360000,0
|
|
20231101,191200,12912441500,360000,360000,360000,360000,0
|
|
20231101,191100,12912441500,360000,360000,360000,360000,0
|
|
20231101,191000,12912441500,360000,360000,360000,360000,0
|
|
20231101,190900,12912441500,360000,360000,360000,360000,0
|
|
20231101,190800,12912441500,360000,360000,360000,360000,0
|
|
20231101,190700,12912441500,360000,360000,360000,360000,0
|
|
20231101,190600,12912441500,360000,360000,360000,360000,0
|
|
20231101,190500,12912441500,360000,360000,360000,360000,0
|
|
20231101,190400,12912441500,360000,360000,360000,360000,0
|
|
20231101,190300,12912441500,360000,360000,360000,360000,0
|
|
20231101,190200,12912441500,360000,360000,360000,360000,0
|
|
20231101,190100,12912441500,360000,360000,360000,360000,0
|
|
20231101,190000,12912441500,360000,360000,360000,360000,0
|
|
20231101,185900,12912441500,360000,360000,360000,360000,491
|
|
20231101,185800,12912441500,360000,360000,360000,360000,0
|
|
20231101,185700,12912441500,360000,360000,360000,360000,0
|
|
20231101,185600,12912441500,360000,360000,360000,360000,0
|
|
20231101,185500,12912441500,360000,360000,360000,360000,0
|
|
20231101,185400,12912441500,360000,360000,360000,360000,0
|
|
20231101,185300,12912441500,360000,360000,360000,360000,0
|
|
20231101,185200,12912441500,360000,360000,360000,360000,0
|
|
20231101,185100,12912441500,360000,360000,360000,360000,0
|
|
20231101,185000,12912441500,360000,360000,360000,360000,0
|
|
20231101,184900,12912441500,360000,360000,360000,360000,0
|
|
20231101,184800,12912441500,360000,360000,360000,360000,0
|
|
20231101,184700,12912441500,360000,360000,360000,360000,0
|
|
20231101,184600,12912441500,360000,360000,360000,360000,0
|
|
20231101,184500,12912441500,360000,360000,360000,360000,0
|
|
20231101,184400,12912441500,360000,360000,360000,360000,0
|
|
20231101,184300,12912441500,360000,360000,360000,360000,0
|
|
20231101,184200,12912441500,360000,360000,360000,360000,0
|
|
20231101,184100,12912441500,360000,360000,360000,360000,0
|
|
20231101,184000,12912441500,360000,360000,360000,360000,0
|
|
20231101,183900,12912441500,360000,360000,360000,360000,0
|
|
20231101,183800,12912441500,360000,360000,360000,360000,0
|
|
20231101,183700,12912441500,360000,360000,360000,360000,0
|
|
20231101,183600,12912441500,360000,360000,360000,360000,0
|
|
20231101,183500,12912441500,360000,360000,360000,360000,0
|
|
20231101,183400,12912441500,360000,360000,360000,360000,0
|
|
20231101,183300,12912441500,360000,360000,360000,360000,0
|
|
20231101,183200,12912441500,360000,360000,360000,360000,0
|
|
20231101,183100,12912441500,360000,360000,360000,360000,0
|
|
20231101,183000,12912441500,360000,360000,360000,360000,0
|
|
20231101,182900,12912441500,360000,360000,360000,360000,491
|
|
20231101,182800,12912441500,360000,360000,360000,360000,0
|
|
20231101,182700,12912441500,360000,360000,360000,360000,0
|
|
20231101,182600,12912441500,360000,360000,360000,360000,0
|
|
20231101,182500,12912441500,360000,360000,360000,360000,0
|
|
20231101,182400,12912441500,360000,360000,360000,360000,0
|
|
20231101,182300,12912441500,360000,360000,360000,360000,0
|
|
20231101,182200,12912441500,360000,360000,360000,360000,0
|
|
20231101,182100,12912441500,360000,360000,360000,360000,0
|
|
20231101,182000,12912441500,360000,360000,360000,360000,0
|
|
20231101,181900,12912441500,360000,360000,360000,360000,0
|
|
20231101,181800,12912441500,360000,360000,360000,360000,0
|
|
20231101,181700,12912441500,360000,360000,360000,360000,0
|
|
20231101,181600,12912441500,360000,360000,360000,360000,0
|
|
20231101,181500,12912441500,360000,360000,360000,360000,0
|
|
20231101,181400,12912441500,360000,360000,360000,360000,0
|
|
20231101,181300,12912441500,360000,360000,360000,360000,0
|
|
20231101,181200,12912441500,360000,360000,360000,360000,0
|
|
20231101,181100,12912441500,360000,360000,360000,360000,0
|
|
20231101,181000,12912441500,360000,360000,360000,360000,0
|
|
20231101,180900,12912441500,360000,360000,360000,360000,0
|
|
20231101,180800,12912441500,360000,360000,360000,360000,0
|
|
20231101,180700,12912441500,360000,360000,360000,360000,0
|
|
20231101,180600,12912441500,360000,360000,360000,360000,0
|
|
20231101,180500,12912441500,360000,360000,360000,360000,0
|
|
20231101,180400,12912441500,360000,360000,360000,360000,0
|
|
20231101,180300,12912441500,360000,360000,360000,360000,0
|
|
20231101,180200,12912441500,360000,360000,360000,360000,0
|
|
20231101,180100,12912441500,360000,360000,360000,360000,0
|
|
20231101,180000,12912441500,360000,360000,360000,360000,0
|
|
20231101,175900,12912441500,360000,360000,360000,360000,491
|
|
20231101,175800,12912441500,360000,360000,360000,360000,0
|
|
20231101,175700,12912441500,360000,360000,360000,360000,0
|
|
20231101,175600,12912441500,360000,360000,360000,360000,0
|
|
20231101,175500,12912441500,360000,360000,360000,360000,0
|
|
20231101,175400,12912441500,360000,360000,360000,360000,0
|
|
20231101,175300,12912441500,360000,360000,360000,360000,0
|
|
20231101,175200,12912441500,360000,360000,360000,360000,0
|
|
20231101,175100,12912441500,360000,360000,360000,360000,0
|
|
20231101,175000,12912441500,360000,360000,360000,360000,0
|
|
20231101,174900,12912441500,360000,360000,360000,360000,0
|
|
20231101,174800,12912441500,360000,360000,360000,360000,0
|
|
20231101,174700,12912441500,360000,360000,360000,360000,0
|
|
20231101,174600,12912441500,360000,360000,360000,360000,0
|
|
20231101,174500,12912441500,360000,360000,360000,360000,0
|
|
20231101,174400,12912441500,360000,360000,360000,360000,0
|
|
20231101,174300,12912441500,360000,360000,360000,360000,0
|
|
20231101,174200,12912441500,360000,360000,360000,360000,0
|
|
20231101,174100,12912441500,360000,360000,360000,360000,0
|
|
20231101,174000,12912441500,360000,360000,360000,360000,0
|
|
20231101,173900,12912441500,360000,360000,360000,360000,0
|
|
20231101,173800,12912441500,360000,360000,360000,360000,0
|
|
20231101,173700,12912441500,360000,360000,360000,360000,0
|
|
20231101,173600,12912441500,360000,360000,360000,360000,0
|
|
20231101,173500,12912441500,360000,360000,360000,360000,0
|
|
20231101,173400,12912441500,360000,360000,360000,360000,0
|
|
20231101,173300,12912441500,360000,360000,360000,360000,0
|
|
20231101,173200,12912441500,360000,360000,360000,360000,0
|
|
20231101,173100,12912441500,360000,360000,360000,360000,0
|
|
20231101,173000,12912441500,360000,360000,360000,360000,0
|
|
20231101,172900,12912441500,360000,360000,360000,360000,491
|
|
20231101,172800,12912441500,360000,360000,360000,360000,0
|
|
20231101,172700,12912441500,360000,360000,360000,360000,0
|
|
20231101,172600,12912441500,360000,360000,360000,360000,0
|
|
20231101,172500,12912441500,360000,360000,360000,360000,0
|
|
20231101,172400,12912441500,360000,360000,360000,360000,0
|
|
20231101,172300,12912441500,360000,360000,360000,360000,0
|
|
20231101,172200,12912441500,360000,360000,360000,360000,0
|
|
20231101,172100,12912441500,360000,360000,360000,360000,0
|
|
20231101,172000,12912441500,360000,360000,360000,360000,0
|
|
20231101,171900,12912441500,360000,360000,360000,360000,0
|
|
20231101,171800,12912441500,360000,360000,360000,360000,0
|
|
20231101,171700,12912441500,360000,360000,360000,360000,0
|
|
20231101,171600,12912441500,360000,360000,360000,360000,0
|
|
20231101,171500,12912441500,360000,360000,360000,360000,0
|
|
20231101,171400,12912441500,360000,360000,360000,360000,0
|
|
20231101,171300,12912441500,360000,360000,360000,360000,0
|
|
20231101,171200,12912441500,360000,360000,360000,360000,0
|
|
20231101,171100,12912441500,360000,360000,360000,360000,0
|
|
20231101,171000,12912441500,360000,360000,360000,360000,0
|
|
20231101,170900,12912441500,360000,360000,360000,360000,0
|
|
20231101,170800,12912441500,360000,360000,360000,360000,0
|
|
20231101,170700,12912441500,360000,360000,360000,360000,0
|
|
20231101,170600,12912441500,360000,360000,360000,360000,0
|
|
20231101,170500,12912441500,360000,360000,360000,360000,0
|
|
20231101,170400,12912441500,360000,360000,360000,360000,0
|
|
20231101,170300,12912441500,360000,360000,360000,360000,0
|
|
20231101,170200,12912441500,360000,360000,360000,360000,0
|
|
20231101,170100,12912441500,360000,360000,360000,360000,0
|
|
20231101,170000,12912441500,360000,360000,360000,360000,0
|
|
20231101,165900,12912441500,360000,360000,360000,360000,491
|
|
20231101,165800,12912441500,360000,360000,360000,360000,0
|
|
20231101,165700,12912441500,360000,360000,360000,360000,0
|
|
20231101,165600,12912441500,360000,360000,360000,360000,0
|
|
20231101,165500,12912441500,360000,360000,360000,360000,0
|
|
20231101,165400,12912441500,360000,360000,360000,360000,0
|
|
20231101,165300,12912441500,360000,360000,360000,360000,0
|
|
20231101,165200,12912441500,360000,360000,360000,360000,0
|
|
20231101,165100,12912441500,360000,360000,360000,360000,0
|
|
20231101,165000,12912441500,360000,360000,360000,360000,0
|
|
20231101,164900,12912441500,360000,360000,360000,360000,0
|
|
20231101,164800,12912441500,360000,360000,360000,360000,0
|
|
20231101,164700,12912441500,360000,360000,360000,360000,0
|
|
20231101,164600,12912441500,360000,360000,360000,360000,0
|
|
20231101,164500,12912441500,360000,360000,360000,360000,0
|
|
20231101,164400,12912441500,360000,360000,360000,360000,0
|
|
20231101,164300,12912441500,360000,360000,360000,360000,0
|
|
20231101,164200,12912441500,360000,360000,360000,360000,0
|
|
20231101,164100,12912441500,360000,360000,360000,360000,0
|
|
20231101,164000,12912441500,360000,360000,360000,360000,0
|
|
20231101,163900,12912441500,360000,360000,360000,360000,0
|
|
20231101,163800,12912441500,360000,360000,360000,360000,0
|
|
20231101,163700,12912441500,360000,360000,360000,360000,0
|
|
20231101,163600,12912441500,360000,360000,360000,360000,0
|
|
20231101,163500,12912441500,360000,360000,360000,360000,0
|
|
20231101,163400,12912441500,360000,360000,360000,360000,0
|
|
20231101,163300,12912441500,360000,360000,360000,360000,0
|
|
20231101,163200,12912441500,360000,360000,360000,360000,0
|
|
20231101,163100,12912441500,360000,360000,360000,360000,0
|
|
20231101,163000,12912441500,360000,360000,360000,360000,0
|
|
20231101,162900,12912441500,360000,360000,360000,360000,491
|
|
20231101,162800,12912441500,360000,360000,360000,360000,0
|
|
20231101,162700,12912441500,360000,360000,360000,360000,0
|
|
20231101,162600,12912441500,360000,360000,360000,360000,0
|
|
20231101,162500,12912441500,360000,360000,360000,360000,0
|
|
20231101,162400,12912441500,360000,360000,360000,360000,0
|
|
20231101,162300,12912441500,360000,360000,360000,360000,0
|
|
20231101,162200,12912441500,360000,360000,360000,360000,0
|
|
20231101,162100,12912441500,360000,360000,360000,360000,0
|
|
20231101,162000,12912441500,360000,360000,360000,360000,0
|
|
20231101,161900,12912441500,360000,360000,360000,360000,0
|
|
20231101,161800,12912441500,360000,360000,360000,360000,0
|
|
20231101,161700,12912441500,360000,360000,360000,360000,0
|
|
20231101,161600,12912441500,360000,360000,360000,360000,0
|
|
20231101,161500,12912441500,360000,360000,360000,360000,0
|
|
20231101,161400,12912441500,360000,360000,360000,360000,0
|
|
20231101,161300,12912441500,360000,360000,360000,360000,0
|
|
20231101,161200,12912441500,360000,360000,360000,360000,0
|
|
20231101,161100,12912441500,360000,360000,360000,360000,0
|
|
20231101,161000,12912441500,360000,360000,360000,360000,0
|
|
20231101,160900,12912441500,360000,360000,360000,360000,0
|
|
20231101,160800,12912441500,360000,360000,360000,360000,0
|
|
20231101,160700,12912441500,360000,360000,360000,360000,0
|
|
20231101,160600,12912441500,360000,360000,360000,360000,0
|
|
20231101,160500,12912441500,360000,360000,360000,360000,0
|
|
20231101,160400,12912441500,360000,360000,360000,360000,0
|
|
20231101,160300,12912441500,360000,360000,360000,360000,0
|
|
20231101,160200,12912441500,360000,360000,360000,360000,0
|
|
20231101,160100,12912441500,360000,360000,360000,360000,0
|
|
20231101,160000,12912441500,360000,360000,360000,360000,0
|
|
20231101,155900,12912441500,360000,360000,360000,360000,491
|
|
20231101,155800,12912441500,360000,360000,360000,360000,0
|
|
20231101,155700,12912441500,360000,360000,360000,360000,0
|
|
20231101,155600,12912441500,360000,360000,360000,360000,0
|
|
20231101,155500,12912441500,360000,360000,360000,360000,0
|
|
20231101,155400,12912441500,360000,360000,360000,360000,0
|
|
20231101,155300,12912441500,360000,360000,360000,360000,0
|
|
20231101,155200,12912441500,360000,360000,360000,360000,0
|
|
20231101,155100,12912441500,360000,360000,360000,360000,0
|
|
20231101,155000,12912441500,360000,360000,360000,360000,0
|
|
20231101,154900,12912441500,360000,360000,360000,360000,0
|
|
20231101,154800,12912441500,360000,360000,360000,360000,0
|
|
20231101,154700,12912441500,360000,360000,360000,360000,0
|
|
20231101,154600,12912441500,360000,360000,360000,360000,0
|
|
20231101,154500,12912441500,360000,360000,360000,360000,0
|
|
20231101,154400,12912441500,360000,360000,360000,360000,0
|
|
20231101,154300,12912441500,360000,360000,360000,360000,0
|
|
20231101,154200,12912441500,360000,360000,360000,360000,0
|
|
20231101,154100,12912441500,360000,360000,360000,360000,0
|
|
20231101,154000,12912441500,360000,360000,360000,360000,0
|
|
20231101,153900,12912441500,360000,360000,360000,360000,0
|
|
20231101,153800,12912441500,360000,360000,360000,360000,0
|
|
20231101,153700,12912441500,360000,360000,360000,360000,0
|
|
20231101,153600,12912441500,360000,360000,360000,360000,0
|
|
20231101,153500,12912441500,360000,360000,360000,360000,0
|
|
20231101,153400,12912441500,360000,360000,360000,360000,0
|
|
20231101,153300,12912441500,360000,360000,360000,360000,0
|
|
20231101,153200,12912441500,360000,360000,360000,360000,0
|
|
20231101,153100,12912441500,360000,360000,360000,360000,0
|
|
20231101,153000,12912441500,360000,360000,360000,360000,491
|
|
20231101,152900,12735681500,359500,359500,359500,359500,0
|
|
20231101,152800,12735681500,359500,359500,359500,359500,0
|
|
20231101,152700,12735681500,359500,359500,359500,359500,0
|
|
20231101,152600,12735681500,359500,359500,359500,359500,0
|
|
20231101,152500,12735681500,359500,359500,359500,359500,0
|
|
20231101,152400,12735681500,359500,359500,359500,359500,0
|
|
20231101,152300,12735681500,359500,359500,359500,359500,0
|
|
20231101,152200,12735681500,359500,359500,359500,359500,0
|
|
20231101,152100,12735681500,359500,359500,359500,359500,0
|
|
20231101,152000,12735681500,359500,359500,359500,359500,0
|
|
20231101,151900,12735681500,359500,360500,361000,358000,36
|
|
20231101,151800,12722731000,361000,360500,361000,360500,22
|
|
20231101,151700,12714795000,360500,359500,360500,358500,238
|
|
20231101,151600,12629143000,360000,359500,360000,358500,118
|
|
20231101,151500,12586721500,359000,360000,360000,358000,36
|
|
20231101,151400,12573804000,359000,360000,360000,358500,74
|
|
20231101,151300,12547207500,360000,359500,360000,358500,153
|
|
20231101,151200,12492162500,359500,359500,360000,358500,145
|
|
20231101,151100,12440047500,359500,360000,360000,358500,139
|
|
20231101,151000,12390103000,359000,360000,360000,359000,88
|
|
20231101,150900,12358445000,360000,360000,360000,358500,124
|
|
20231101,150800,12313850000,360000,359500,360000,358500,95
|
|
20231101,150700,12279703000,359500,360000,360000,358500,112
|
|
20231101,150600,12239457500,360000,359500,360000,358000,124
|
|
20231101,150500,12194887000,358000,359000,360000,358000,122
|
|
20231101,150400,12151066500,359500,359500,359500,358500,89
|
|
20231101,150300,12119091500,359000,360000,360000,359000,54
|
|
20231101,150200,12099673500,360000,359500,360000,359000,112
|
|
20231101,150100,12059419000,359000,359500,359500,359000,72
|
|
20231101,150000,12033546000,359500,359500,360000,359500,35
|
|
20231101,145900,12020956000,359500,358500,360000,358500,126
|
|
20231101,145800,11975680500,358000,359500,360000,358000,92
|
|
20231101,145700,11942631000,359500,359500,360000,359000,76
|
|
20231101,145600,11915297500,359000,359500,360000,359000,59
|
|
20231101,145500,11894088000,360000,358500,360000,358500,116
|
|
20231101,145400,11852424500,358500,360000,360500,358500,28
|
|
20231101,145300,11842358500,360000,360500,361000,359000,74
|
|
20231101,145200,11815715000,360500,359500,360500,359000,91
|
|
20231101,145100,11782952000,359500,359000,360000,359000,72
|
|
20231101,145000,11757077500,359500,361000,361500,359000,98
|
|
20231101,144900,11721771000,361000,360500,361000,359500,63
|
|
20231101,144800,11699100000,360500,360500,361000,359000,83
|
|
20231101,144700,11669200500,359000,360000,361000,359000,85
|
|
20231101,144600,11638594500,360000,359000,361000,359000,66
|
|
20231101,144500,11614842500,359000,361000,361000,359000,147
|
|
20231101,144400,11561893500,361000,361000,361000,360500,64
|
|
20231101,144300,11538811500,361000,359500,361000,359500,90
|
|
20231101,144200,11506349500,359500,361000,361000,359000,86
|
|
20231101,144100,11475384500,361000,360500,361500,359000,123
|
|
20231101,144000,11431068500,360000,359000,361500,358500,63
|
|
20231101,143900,11408404500,359000,359500,361000,358500,61
|
|
20231101,143800,11386465500,361000,360500,361000,359000,105
|
|
20231101,143700,11348680500,360500,361500,361500,360000,70
|
|
20231101,143600,11323416500,361000,361500,361500,360500,118
|
|
20231101,143500,11280791000,360500,361000,362000,360500,53
|
|
20231101,143400,11261654500,362000,360500,362000,360000,103
|
|
20231101,143300,11224421000,360500,360500,361500,360500,54
|
|
20231101,143200,11204938500,360500,361000,361000,359500,57
|
|
20231101,143100,11184418000,361000,360000,361500,359500,94
|
|
20231101,143000,11150555500,360000,359500,361000,359000,62
|
|
20231101,142900,11128241500,359500,360000,362000,359500,85
|
|
20231101,142800,11097578000,360000,360000,360500,359500,48
|
|
20231101,142700,11080305500,360000,362000,362000,359500,81
|
|
20231101,142600,11051076500,362000,359500,362000,359000,115
|
|
20231101,142500,11009592500,359000,361000,362000,359000,48
|
|
20231101,142400,10992314500,360500,361000,362500,360000,140
|
|
20231101,142300,10941741500,361000,361000,361000,360500,62
|
|
20231101,142200,10919377000,360500,360500,362000,359500,73
|
|
20231101,142100,10893038500,360500,362000,362000,359500,38
|
|
20231101,142000,10879335000,362000,362000,362000,360000,101
|
|
20231101,141900,10842878500,362000,361000,362000,360500,62
|
|
20231101,141800,10820488500,360500,360500,361500,359500,80
|
|
20231101,141700,10791618500,360500,360500,362000,359500,112
|
|
20231101,141600,10751173000,360500,360500,361000,360000,53
|
|
20231101,141500,10732073500,360500,360000,361500,359000,91
|
|
20231101,141400,10699278500,360000,359500,361000,359000,71
|
|
20231101,141300,10673696500,359500,361000,361000,358500,70
|
|
20231101,141200,10648541000,361000,358500,361000,358000,98
|
|
20231101,141100,10613318000,358500,358500,358500,358000,62
|
|
20231101,141000,10591102000,358000,359000,359500,358000,114
|
|
20231101,140900,10550197500,359000,358500,359500,357000,90
|
|
20231101,140800,10517962500,357500,358500,359000,357000,847
|
|
20231101,140700,10214993000,359000,359500,359500,358500,78
|
|
20231101,140600,10186988000,359500,361000,361000,359000,108
|
|
20231101,140500,10148138500,359000,360500,361000,359000,90
|
|
20231101,140400,10115730000,360500,361000,361000,360000,62
|
|
20231101,140300,10093363500,361000,361000,362000,360500,85
|
|
20231101,140200,10062644500,361500,361500,361500,360000,71
|
|
20231101,140100,10037014500,361500,361000,362000,360000,121
|
|
20231101,140000,9993297500,361000,361000,361000,360500,40
|
|
20231101,135900,9978866500,361500,362000,362000,361000,70
|
|
20231101,135800,9953541500,362000,362000,362000,360000,148
|
|
20231101,135700,9900057500,362000,362500,362500,361500,30
|
|
20231101,135600,9889205000,361000,362500,362500,360500,85
|
|
20231101,135500,9858447500,362000,361000,362500,360000,99
|
|
20231101,135400,9822656000,361500,360500,362000,360500,92
|
|
20231101,135300,9789416000,360500,361000,361500,360000,41
|
|
20231101,135200,9774615500,361500,362000,363000,361000,64
|
|
20231101,135100,9751477000,361500,360000,363000,360000,92
|
|
20231101,135000,9718229500,360500,361500,362000,360000,123
|
|
20231101,134900,9673816000,361500,362500,362500,361000,118
|
|
20231101,134800,9631116000,362500,362500,363000,361500,118
|
|
20231101,134700,9588369000,362500,362500,363000,362500,106
|
|
20231101,134600,9549904000,362500,363000,363000,362500,65
|
|
20231101,134500,9526328000,363000,363000,363000,362000,99
|
|
20231101,134400,9490408500,363000,362500,363000,362000,85
|
|
20231101,134300,9459596000,362500,363000,363000,362000,79
|
|
20231101,134200,9430960000,362500,363000,363000,362000,132
|
|
20231101,134100,9383072000,363000,362500,363000,362500,76
|
|
20231101,134000,9355500000,363000,363000,363000,362000,56
|
|
20231101,133900,9335187500,363000,362500,363000,361000,91
|
|
20231101,133800,9302204000,363000,362500,363000,362000,70
|
|
20231101,133700,9276833000,362500,362500,362500,361500,106
|
|
20231101,133600,9238433500,362000,362000,363000,361500,65
|
|
20231101,133500,9214886000,362000,363000,363000,361500,128
|
|
20231101,133400,9168491000,362500,362500,363500,362000,85
|
|
20231101,133300,9137682500,362500,363500,363500,362000,95
|
|
20231101,133200,9103212000,363500,363500,363500,363000,86
|
|
20231101,133100,9071962500,363500,363500,364000,362500,87
|
|
20231101,133000,9040349000,363500,363000,363500,363000,89
|
|
20231101,132900,9008003500,363000,363500,363500,363000,60
|
|
20231101,132800,8986198500,363500,363000,363500,362000,76
|
|
20231101,132700,8958613500,363000,363500,363500,362500,80
|
|
20231101,132600,8929578500,363500,364000,364000,363000,46
|
|
20231101,132500,8912846000,363500,363000,364000,362500,110
|
|
20231101,132400,8872862500,363500,364000,364000,362000,65
|
|
20231101,132300,8849264500,364000,363500,364000,363500,86
|
|
20231101,132200,8817965000,364000,363000,364000,362500,81
|
|
20231101,132100,8788537500,363000,363000,363500,362500,96
|
|
20231101,132000,8753676500,363000,362500,363500,362000,65
|
|
20231101,131900,8730088000,363000,362500,363500,362000,62
|
|
20231101,131800,8707595500,363000,363000,363500,362000,88
|
|
20231101,131700,8675671000,363000,363500,363500,363000,35
|
|
20231101,131600,8662957500,363500,363000,363500,362000,207
|
|
20231101,131500,8587793500,363000,363500,363500,363000,39
|
|
20231101,131400,8573627000,363000,363500,364000,362500,92
|
|
20231101,131300,8540193500,363500,364000,364000,363000,70
|
|
20231101,131200,8514733500,364000,363500,364000,363000,60
|
|
20231101,131100,8492924000,363500,363000,363500,362500,87
|
|
20231101,131000,8461318500,363500,363500,364000,362500,128
|
|
20231101,130900,8414781000,363500,363500,364000,362500,118
|
|
20231101,130800,8371866000,363500,363500,363500,362500,51
|
|
20231101,130700,8353335000,363500,362500,364000,362500,93
|
|
20231101,130600,8319537500,362500,362500,363500,362000,68
|
|
20231101,130500,8294863000,362500,363000,363500,362000,26
|
|
20231101,130400,8285425500,363000,363000,363500,362500,98
|
|
20231101,130300,8249852500,363000,363000,363000,362500,53
|
|
20231101,130200,8230623500,362500,362000,363500,361500,108
|
|
20231101,130100,8191483000,362000,361500,362000,361000,41
|
|
20231101,130000,8176652500,361000,361500,363000,361000,108
|
|
20231101,125900,8137536000,361500,362000,362000,361000,83
|
|
20231101,125800,8107533500,362000,363000,363000,361500,50
|
|
20231101,125700,8089422500,363000,362500,363000,361500,96
|
|
20231101,125600,8054651000,362500,363500,363500,361500,90
|
|
20231101,125500,8022033000,363500,361500,363500,361000,120
|
|
20231101,125400,7978536500,361500,362000,363500,361500,52
|
|
20231101,125300,7959698500,362000,363500,363500,362000,65
|
|
20231101,125200,7936116000,363500,362000,363500,361500,108
|
|
20231101,125100,7896989000,362000,363500,363500,361500,42
|
|
20231101,125000,7881764500,363500,362500,364000,362000,114
|
|
20231101,124900,7840368500,362500,363500,363500,362500,75
|
|
20231101,124800,7813145000,364000,363000,364000,362500,102
|
|
20231101,124700,7776075500,363000,362500,363000,362500,67
|
|
20231101,124600,7751764000,362500,363000,363500,362500,67
|
|
20231101,124500,7727462500,363000,362000,363000,362000,82
|
|
20231101,124400,7697709500,362500,363500,363500,362500,43
|
|
20231101,124300,7682100000,363500,363000,363500,361500,154
|
|
20231101,124200,7626217500,363000,362500,363500,362500,49
|
|
20231101,124100,7608420500,363500,363500,364000,362500,97
|
|
20231101,124000,7573182000,363500,362500,363500,362500,43
|
|
20231101,123900,7557575500,362500,363500,363500,362000,61
|
|
20231101,123800,7535437000,363500,363000,363500,362500,85
|
|
20231101,123700,7504558500,363000,363500,363500,362000,72
|
|
20231101,123600,7478435500,363500,363500,363500,362000,113
|
|
20231101,123500,7437415500,363500,363500,364000,362500,97
|
|
20231101,123400,7402171500,363500,363500,363500,363000,99
|
|
20231101,123300,7366189500,363500,363000,363500,363000,61
|
|
20231101,123200,7344022000,363000,363500,363500,363000,101
|
|
20231101,123100,7307319000,363000,363000,363500,362500,135
|
|
20231101,123000,7258317500,363000,363000,363000,362000,74
|
|
20231101,122900,7231481500,363000,362500,363000,362500,83
|
|
20231101,122800,7201359000,362500,363000,363000,361500,37
|
|
20231101,122700,7187947500,363000,362500,363000,361500,135
|
|
20231101,122600,7138988500,362500,362500,362500,361500,112
|
|
20231101,122500,7098434500,362500,362500,362500,362000,41
|
|
20231101,122400,7083573500,362500,362500,363000,362000,113
|
|
20231101,122300,7042598500,363000,363000,363000,363000,51
|
|
20231101,122200,7024085500,363000,362500,363000,362000,88
|
|
20231101,122100,6992177000,362500,362500,362500,362000,86
|
|
20231101,122000,6961008500,362000,362000,362500,361500,77
|
|
20231101,121900,6933128000,362000,362000,362000,360500,61
|
|
20231101,121800,6911074000,362000,361500,362000,361000,24
|
|
20231101,121700,6902392000,361500,361000,362500,361000,107
|
|
20231101,121600,6863686500,361000,361500,361500,360500,54
|
|
20231101,121500,6844191000,361500,361500,362000,360500,102
|
|
20231101,121400,6807328500,361500,361500,361500,361500,28
|
|
20231101,121300,6797206500,361000,361500,362500,360500,99
|
|
20231101,121200,6761383500,361500,361000,362000,361000,74
|
|
20231101,121100,6734647000,361000,362000,362000,360500,74
|
|
20231101,121000,6707907500,360500,362000,362000,360500,87
|
|
20231101,120900,6676445500,362000,361000,362000,360500,61
|
|
20231101,120800,6654405000,360500,361000,361500,360500,101
|
|
20231101,120700,6617926000,361000,360500,361000,360500,31
|
|
20231101,120600,6606740500,361000,361000,361500,360500,75
|
|
20231101,120500,6579664500,361000,360500,361000,360000,90
|
|
20231101,120400,6547224000,360500,360500,360500,360000,48
|
|
20231101,120300,6529929500,360000,360500,361000,360000,110
|
|
20231101,120200,6490285500,360500,360000,360500,359500,54
|
|
20231101,120100,6470845000,360000,360000,361000,359500,100
|
|
20231101,120000,6434827500,360000,360500,360500,360000,51
|
|
20231101,115900,6416460500,360500,359500,360500,359500,67
|
|
20231101,115800,6392334500,360500,360000,360500,359000,93
|
|
20231101,115700,6358857000,359500,361000,361500,359500,86
|
|
20231101,115600,6327867500,361000,360500,361500,360000,113
|
|
20231101,115500,6287104500,360500,361500,362000,360500,96
|
|
20231101,115400,6252409500,362000,362500,363000,361500,127
|
|
20231101,115300,6206399500,362500,362500,363000,362000,137
|
|
20231101,115200,6156761000,362000,362500,362500,362000,76
|
|
20231101,115100,6129215500,362500,362000,362500,361500,81
|
|
20231101,115000,6099900000,362000,362500,362500,361500,73
|
|
20231101,114900,6073475000,362500,362000,362500,362000,64
|
|
20231101,114800,6050291000,362000,362000,362000,361500,83
|
|
20231101,114700,6020249000,362000,362000,362000,361500,79
|
|
20231101,114600,5991659000,362000,362000,362000,361500,72
|
|
20231101,114500,5965601000,362000,361500,362000,361500,68
|
|
20231101,114400,5941000000,361500,362500,362500,361500,326
|
|
20231101,114300,5822961000,362000,362500,362500,361500,117
|
|
20231101,114200,5780627000,362000,362000,362500,361500,109
|
|
20231101,114100,5741154500,361500,361500,362000,361000,59
|
|
20231101,114000,5719816000,361500,362000,362000,361000,91
|
|
20231101,113900,5686887000,362000,362000,362000,361500,59
|
|
20231101,113800,5665539000,361500,361500,362000,361000,65
|
|
20231101,113700,5642032500,361500,362000,362000,360500,86
|
|
20231101,113600,5610973000,362000,362000,363000,361000,163
|
|
20231101,113500,5551955000,362500,362000,363000,361500,165
|
|
20231101,113400,5492200000,362000,361000,362000,360500,171
|
|
20231101,113300,5430406500,361000,361000,361000,360500,212
|
|
20231101,113200,5353883500,361000,359500,361000,359000,870
|
|
20231101,113100,5040628000,359500,357500,359500,357500,526
|
|
20231101,113000,4852277500,357500,357000,357500,357000,131
|
|
20231101,112900,4805465500,357000,357000,357000,356500,57
|
|
20231101,112800,4785119500,356500,356500,357000,356000,72
|
|
20231101,112700,4759428000,356500,357000,357000,356000,87
|
|
20231101,112600,4728390500,356500,357000,357000,356500,139
|
|
20231101,112500,4678800000,357000,356500,357000,356500,63
|
|
20231101,112400,4656315500,357000,356500,357000,356500,46
|
|
20231101,112300,4639908000,356000,356500,356500,355500,148
|
|
20231101,112200,4587172500,356500,356000,356500,356000,34
|
|
20231101,112100,4575056500,356000,356000,356500,356000,69
|
|
20231101,112000,4550470000,356500,356000,356500,355500,45
|
|
20231101,111900,4534453000,356000,356000,356000,355500,68
|
|
20231101,111800,4510247000,355500,356000,356000,355500,47
|
|
20231101,111700,4493521500,355500,356000,356000,355500,59
|
|
20231101,111600,4472524500,356000,355000,356000,355000,75
|
|
20231101,111500,4445860000,355000,356000,356000,355000,46
|
|
20231101,111400,4429507500,356000,355500,356000,355500,26
|
|
20231101,111300,4420260500,355500,355500,356000,355000,87
|
|
20231101,111200,4389319500,355000,355500,355500,355000,57
|
|
20231101,111100,4369066000,355500,355500,355500,355000,24
|
|
20231101,111000,4360537000,355500,355000,355500,354500,52
|
|
20231101,110900,4342067000,355000,355000,355000,354000,56
|
|
20231101,110800,4322204000,355000,355500,355500,354000,53
|
|
20231101,110700,4303401500,355500,356000,356000,354500,48
|
|
20231101,110600,4286342500,356000,355500,356500,355500,86
|
|
20231101,110500,4255741000,356000,355500,356000,355500,53
|
|
20231101,110400,4236878000,356000,356000,356000,355500,37
|
|
20231101,110300,4223711500,356000,356000,356000,355500,67
|
|
20231101,110200,4199870000,356000,355500,356000,355500,29
|
|
20231101,110100,4189550500,355500,356000,356500,355500,41
|
|
20231101,110000,4174952500,356500,355500,356500,355500,74
|
|
20231101,105900,4148602000,355500,356000,356000,355500,54
|
|
20231101,105800,4129385500,356000,355500,356000,355500,34
|
|
20231101,105700,4117289500,356000,355500,356000,355000,42
|
|
20231101,105600,4102351500,356000,356000,356000,355000,48
|
|
20231101,105500,4085291000,355000,356000,356000,355000,72
|
|
20231101,105400,4059691000,356000,356000,356000,355500,40
|
|
20231101,105300,4045464500,356000,355500,356000,355000,53
|
|
20231101,105200,4026620000,355000,355000,356000,355000,34
|
|
20231101,105100,4014534000,355000,355000,356000,354500,48
|
|
20231101,105000,3997478500,355000,354500,355500,354000,59
|
|
20231101,104900,3976548000,354500,354500,355500,354500,23
|
|
20231101,104800,3968388500,354500,354500,355000,354000,53
|
|
20231101,104700,3949600000,355000,355000,355000,354000,48
|
|
20231101,104600,3932576500,355000,354500,355000,354000,53
|
|
20231101,104500,3913782500,354500,355000,355000,354500,50
|
|
20231101,104400,3896043500,354500,354500,355000,354500,49
|
|
20231101,104300,3878655000,354500,355000,355000,354500,24
|
|
20231101,104200,3870138500,355000,354500,355000,354000,64
|
|
20231101,104100,3847434500,354000,355000,355000,354000,71
|
|
20231101,104000,3822271500,355000,355500,355500,354500,38
|
|
20231101,103900,3808791500,355500,355500,356000,355000,23
|
|
20231101,103800,3800615500,355500,356000,356500,354500,48
|
|
20231101,103700,3783541000,356000,357500,357500,356000,94
|
|
20231101,103600,3750001000,357500,356500,357500,356500,51
|
|
20231101,103500,3731792000,356500,357000,357000,356500,37
|
|
20231101,103400,3718587000,357000,356500,357000,356000,50
|
|
20231101,103300,3700751500,356500,355500,357000,355500,68
|
|
20231101,103200,3676525500,355500,355500,355500,354000,76
|
|
20231101,103100,3649523500,355500,354500,355500,354000,58
|
|
20231101,103000,3628941500,354500,355000,355500,354500,85
|
|
20231101,102900,3598787500,354500,355000,355000,354500,53
|
|
20231101,102800,3579984500,355000,354500,355500,354500,57
|
|
20231101,102700,3559741500,354500,354500,355500,354500,47
|
|
20231101,102600,3543063500,354000,354500,355500,354000,36
|
|
20231101,102500,3530304000,354500,355000,355000,354500,75
|
|
20231101,102400,3503686000,355000,353500,355000,353500,126
|
|
20231101,102300,3459091000,353000,352500,353000,352500,124
|
|
20231101,102200,3415365500,351500,351500,352500,350500,98
|
|
20231101,102100,3380910500,351500,351500,351500,350000,492
|
|
20231101,102000,3208445500,351500,350500,351500,349500,42
|
|
20231101,101900,3193723000,350500,351000,351500,350000,117
|
|
20231101,101800,3152745000,351000,350500,351000,350000,72
|
|
20231101,101700,3127506500,350500,350500,351500,349500,106
|
|
20231101,101600,3090396500,350500,350500,351500,350000,52
|
|
20231101,101500,3072165500,351500,350000,351500,350000,39
|
|
20231101,101400,3058491000,350500,350500,351000,349500,180
|
|
20231101,101300,2995402000,349500,350000,351000,349500,70
|
|
20231101,101200,2970878500,351000,351000,351000,350000,35
|
|
20231101,101100,2958621000,351000,350000,351000,350000,52
|
|
20231101,101000,2940389000,350000,351000,351000,350000,36
|
|
20231101,100900,2927768500,349500,350000,351500,349500,78
|
|
20231101,100800,2900461000,350000,350500,351500,350000,94
|
|
20231101,100700,2867504000,350500,349500,352000,349500,190
|
|
20231101,100600,2800905000,349500,349500,350000,349500,19
|
|
20231101,100500,2794259500,349500,350000,351500,349500,78
|
|
20231101,100400,2766947500,350000,350000,350500,350000,23
|
|
20231101,100300,2758890500,350000,351000,351000,349500,236
|
|
20231101,100200,2676238000,350500,350000,351000,350000,39
|
|
20231101,100100,2662557000,350000,350500,351000,350000,663
|
|
20231101,100000,2430167500,350500,350000,351000,349500,131
|
|
20231101,095900,2384271500,350500,350500,350500,349500,19
|
|
20231101,095800,2377617000,349500,350500,350500,349500,286
|
|
20231101,095700,2277450500,350500,349500,351000,349500,221
|
|
20231101,095600,2200021500,349500,349500,350000,349500,17
|
|
20231101,095500,2194079500,349000,349500,349500,349000,35
|
|
20231101,095400,2181852500,349500,349000,349500,349000,40
|
|
20231101,095300,2167885000,349000,349500,350000,349000,59
|
|
20231101,095200,2147276000,349500,350000,350000,349500,56
|
|
20231101,095100,2127703000,349500,349500,350000,349500,19
|
|
20231101,095000,2121058000,350000,350000,350000,349500,20
|
|
20231101,094900,2114058500,349500,349000,350000,349000,40
|
|
20231101,094800,2100079500,349000,349000,350000,349000,250
|
|
20231101,094700,2012745000,348500,349000,349000,348500,78
|
|
20231101,094600,1985542000,349000,348500,349000,348500,75
|
|
20231101,094500,1959400500,349500,348500,349500,348500,131
|
|
20231101,094400,1913711000,348500,349500,349500,348500,75
|
|
20231101,094300,1887517000,349500,350000,350500,349500,22
|
|
20231101,094200,1879818500,350000,350000,350500,350000,33
|
|
20231101,094100,1868262000,350000,350500,351000,350000,73
|
|
20231101,094000,1842673000,350000,349000,350000,348500,262
|
|
20231101,093900,1751168000,349000,349000,349000,348500,81
|
|
20231101,093800,1722921000,349000,351000,351000,349000,90
|
|
20231101,093700,1691417000,350500,350000,350500,350000,188
|
|
20231101,093600,1625563000,350500,350000,350500,350000,8
|
|
20231101,093500,1622760500,350000,350500,350500,350000,95
|
|
20231101,093400,1589489000,351000,351000,351500,351000,59
|
|
20231101,093300,1568770000,351500,352500,352500,351500,81
|
|
20231101,093200,1540270000,352500,352500,352500,352000,43
|
|
20231101,093100,1525123500,352500,353000,353000,352500,113
|
|
20231101,093000,1485240000,353000,354000,354500,353000,39
|
|
20231101,092900,1471435500,353000,354500,355000,353000,43
|
|
20231101,092800,1456202500,354500,353000,354500,352500,350
|
|
20231101,092700,1332503000,353000,352500,353000,352500,9
|
|
20231101,092600,1329330000,352500,352500,353000,352500,39
|
|
20231101,092500,1315574500,352000,352500,353000,352000,51
|
|
20231101,092400,1297599000,352500,352500,352500,352000,67
|
|
20231101,092300,1273999500,353000,353500,353500,352500,21
|
|
20231101,092200,1266589500,353500,353500,353500,352000,22
|
|
20231101,092100,1258818500,353500,353500,353500,352000,11
|
|
20231101,092000,1254940500,352000,353500,353500,352000,48
|
|
20231101,091900,1238020500,353000,355000,355000,353000,98
|
|
20231101,091800,1203346500,353500,355000,355500,353500,119
|
|
20231101,091700,1161242000,355500,357000,357000,353500,280
|
|
20231101,091600,1061780500,357000,357000,357000,356500,49
|
|
20231101,091500,1044300500,356500,357500,358000,356500,105
|
|
20231101,091400,1006767500,357500,356500,357500,356500,46
|
|
20231101,091300,990349000,356000,357500,357500,355500,322
|
|
20231101,091200,875354000,357500,356000,357500,353500,205
|
|
20231101,091100,802238500,356500,353000,357000,353000,247
|
|
20231101,091000,714522500,353500,352000,353500,352000,41
|
|
20231101,090900,700084500,351500,352000,352000,351000,104
|
|
20231101,090800,663539000,351500,352000,353000,351500,87
|
|
20231101,090700,632916000,353500,351000,354000,351000,138
|
|
20231101,090600,584229000,351000,349000,351000,349000,312
|
|
20231101,090500,475155500,349000,349500,349500,348500,102
|
|
20231101,090400,439576500,348500,349000,349500,348500,273
|
|
20231101,090300,344295500,349000,349000,349500,348000,221
|
|
20231101,090200,267200500,349000,351000,351000,349000,257
|
|
20231101,090100,177129500,351500,353500,354500,351000,322
|
|
20231101,090000,63596500,353500,353000,354500,353000,180
|