722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,205900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,205800,8698183500,352000,352000,352000,352000,0
|
|
20231102,205700,8698183500,352000,352000,352000,352000,0
|
|
20231102,205600,8698183500,352000,352000,352000,352000,0
|
|
20231102,205500,8698183500,352000,352000,352000,352000,0
|
|
20231102,205400,8698183500,352000,352000,352000,352000,0
|
|
20231102,205300,8698183500,352000,352000,352000,352000,0
|
|
20231102,205200,8698183500,352000,352000,352000,352000,0
|
|
20231102,205100,8698183500,352000,352000,352000,352000,0
|
|
20231102,205000,8698183500,352000,352000,352000,352000,0
|
|
20231102,204900,8698183500,352000,352000,352000,352000,0
|
|
20231102,204800,8698183500,352000,352000,352000,352000,0
|
|
20231102,204700,8698183500,352000,352000,352000,352000,0
|
|
20231102,204600,8698183500,352000,352000,352000,352000,0
|
|
20231102,204500,8698183500,352000,352000,352000,352000,0
|
|
20231102,204400,8698183500,352000,352000,352000,352000,0
|
|
20231102,204300,8698183500,352000,352000,352000,352000,0
|
|
20231102,204200,8698183500,352000,352000,352000,352000,0
|
|
20231102,204100,8698183500,352000,352000,352000,352000,0
|
|
20231102,204000,8698183500,352000,352000,352000,352000,0
|
|
20231102,203900,8698183500,352000,352000,352000,352000,0
|
|
20231102,203800,8698183500,352000,352000,352000,352000,0
|
|
20231102,203700,8698183500,352000,352000,352000,352000,0
|
|
20231102,203600,8698183500,352000,352000,352000,352000,0
|
|
20231102,203500,8698183500,352000,352000,352000,352000,0
|
|
20231102,203400,8698183500,352000,352000,352000,352000,0
|
|
20231102,203300,8698183500,352000,352000,352000,352000,0
|
|
20231102,203200,8698183500,352000,352000,352000,352000,0
|
|
20231102,203100,8698183500,352000,352000,352000,352000,0
|
|
20231102,203000,8698183500,352000,352000,352000,352000,0
|
|
20231102,202900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,202800,8698183500,352000,352000,352000,352000,0
|
|
20231102,202700,8698183500,352000,352000,352000,352000,0
|
|
20231102,202600,8698183500,352000,352000,352000,352000,0
|
|
20231102,202500,8698183500,352000,352000,352000,352000,0
|
|
20231102,202400,8698183500,352000,352000,352000,352000,0
|
|
20231102,202300,8698183500,352000,352000,352000,352000,0
|
|
20231102,202200,8698183500,352000,352000,352000,352000,0
|
|
20231102,202100,8698183500,352000,352000,352000,352000,0
|
|
20231102,202000,8698183500,352000,352000,352000,352000,0
|
|
20231102,201900,8698183500,352000,352000,352000,352000,0
|
|
20231102,201800,8698183500,352000,352000,352000,352000,0
|
|
20231102,201700,8698183500,352000,352000,352000,352000,0
|
|
20231102,201600,8698183500,352000,352000,352000,352000,0
|
|
20231102,201500,8698183500,352000,352000,352000,352000,0
|
|
20231102,201400,8698183500,352000,352000,352000,352000,0
|
|
20231102,201300,8698183500,352000,352000,352000,352000,0
|
|
20231102,201200,8698183500,352000,352000,352000,352000,0
|
|
20231102,201100,8698183500,352000,352000,352000,352000,0
|
|
20231102,201000,8698183500,352000,352000,352000,352000,0
|
|
20231102,200900,8698183500,352000,352000,352000,352000,0
|
|
20231102,200800,8698183500,352000,352000,352000,352000,0
|
|
20231102,200700,8698183500,352000,352000,352000,352000,0
|
|
20231102,200600,8698183500,352000,352000,352000,352000,0
|
|
20231102,200500,8698183500,352000,352000,352000,352000,0
|
|
20231102,200400,8698183500,352000,352000,352000,352000,0
|
|
20231102,200300,8698183500,352000,352000,352000,352000,0
|
|
20231102,200200,8698183500,352000,352000,352000,352000,0
|
|
20231102,200100,8698183500,352000,352000,352000,352000,0
|
|
20231102,200000,8698183500,352000,352000,352000,352000,0
|
|
20231102,195900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,195800,8698183500,352000,352000,352000,352000,0
|
|
20231102,195700,8698183500,352000,352000,352000,352000,0
|
|
20231102,195600,8698183500,352000,352000,352000,352000,0
|
|
20231102,195500,8698183500,352000,352000,352000,352000,0
|
|
20231102,195400,8698183500,352000,352000,352000,352000,0
|
|
20231102,195300,8698183500,352000,352000,352000,352000,0
|
|
20231102,195200,8698183500,352000,352000,352000,352000,0
|
|
20231102,195100,8698183500,352000,352000,352000,352000,0
|
|
20231102,195000,8698183500,352000,352000,352000,352000,0
|
|
20231102,194900,8698183500,352000,352000,352000,352000,0
|
|
20231102,194800,8698183500,352000,352000,352000,352000,0
|
|
20231102,194700,8698183500,352000,352000,352000,352000,0
|
|
20231102,194600,8698183500,352000,352000,352000,352000,0
|
|
20231102,194500,8698183500,352000,352000,352000,352000,0
|
|
20231102,194400,8698183500,352000,352000,352000,352000,0
|
|
20231102,194300,8698183500,352000,352000,352000,352000,0
|
|
20231102,194200,8698183500,352000,352000,352000,352000,0
|
|
20231102,194100,8698183500,352000,352000,352000,352000,0
|
|
20231102,194000,8698183500,352000,352000,352000,352000,0
|
|
20231102,193900,8698183500,352000,352000,352000,352000,0
|
|
20231102,193800,8698183500,352000,352000,352000,352000,0
|
|
20231102,193700,8698183500,352000,352000,352000,352000,0
|
|
20231102,193600,8698183500,352000,352000,352000,352000,0
|
|
20231102,193500,8698183500,352000,352000,352000,352000,0
|
|
20231102,193400,8698183500,352000,352000,352000,352000,0
|
|
20231102,193300,8698183500,352000,352000,352000,352000,0
|
|
20231102,193200,8698183500,352000,352000,352000,352000,0
|
|
20231102,193100,8698183500,352000,352000,352000,352000,0
|
|
20231102,193000,8698183500,352000,352000,352000,352000,0
|
|
20231102,192900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,192800,8698183500,352000,352000,352000,352000,0
|
|
20231102,192700,8698183500,352000,352000,352000,352000,0
|
|
20231102,192600,8698183500,352000,352000,352000,352000,0
|
|
20231102,192500,8698183500,352000,352000,352000,352000,0
|
|
20231102,192400,8698183500,352000,352000,352000,352000,0
|
|
20231102,192300,8698183500,352000,352000,352000,352000,0
|
|
20231102,192200,8698183500,352000,352000,352000,352000,0
|
|
20231102,192100,8698183500,352000,352000,352000,352000,0
|
|
20231102,192000,8698183500,352000,352000,352000,352000,0
|
|
20231102,191900,8698183500,352000,352000,352000,352000,0
|
|
20231102,191800,8698183500,352000,352000,352000,352000,0
|
|
20231102,191700,8698183500,352000,352000,352000,352000,0
|
|
20231102,191600,8698183500,352000,352000,352000,352000,0
|
|
20231102,191500,8698183500,352000,352000,352000,352000,0
|
|
20231102,191400,8698183500,352000,352000,352000,352000,0
|
|
20231102,191300,8698183500,352000,352000,352000,352000,0
|
|
20231102,191200,8698183500,352000,352000,352000,352000,0
|
|
20231102,191100,8698183500,352000,352000,352000,352000,0
|
|
20231102,191000,8698183500,352000,352000,352000,352000,0
|
|
20231102,190900,8698183500,352000,352000,352000,352000,0
|
|
20231102,190800,8698183500,352000,352000,352000,352000,0
|
|
20231102,190700,8698183500,352000,352000,352000,352000,0
|
|
20231102,190600,8698183500,352000,352000,352000,352000,0
|
|
20231102,190500,8698183500,352000,352000,352000,352000,0
|
|
20231102,190400,8698183500,352000,352000,352000,352000,0
|
|
20231102,190300,8698183500,352000,352000,352000,352000,0
|
|
20231102,190200,8698183500,352000,352000,352000,352000,0
|
|
20231102,190100,8698183500,352000,352000,352000,352000,0
|
|
20231102,190000,8698183500,352000,352000,352000,352000,0
|
|
20231102,185900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,185800,8698183500,352000,352000,352000,352000,0
|
|
20231102,185700,8698183500,352000,352000,352000,352000,0
|
|
20231102,185600,8698183500,352000,352000,352000,352000,0
|
|
20231102,185500,8698183500,352000,352000,352000,352000,0
|
|
20231102,185400,8698183500,352000,352000,352000,352000,0
|
|
20231102,185300,8698183500,352000,352000,352000,352000,0
|
|
20231102,185200,8698183500,352000,352000,352000,352000,0
|
|
20231102,185100,8698183500,352000,352000,352000,352000,0
|
|
20231102,185000,8698183500,352000,352000,352000,352000,0
|
|
20231102,184900,8698183500,352000,352000,352000,352000,0
|
|
20231102,184800,8698183500,352000,352000,352000,352000,0
|
|
20231102,184700,8698183500,352000,352000,352000,352000,0
|
|
20231102,184600,8698183500,352000,352000,352000,352000,0
|
|
20231102,184500,8698183500,352000,352000,352000,352000,0
|
|
20231102,184400,8698183500,352000,352000,352000,352000,0
|
|
20231102,184300,8698183500,352000,352000,352000,352000,0
|
|
20231102,184200,8698183500,352000,352000,352000,352000,0
|
|
20231102,184100,8698183500,352000,352000,352000,352000,0
|
|
20231102,184000,8698183500,352000,352000,352000,352000,0
|
|
20231102,183900,8698183500,352000,352000,352000,352000,0
|
|
20231102,183800,8698183500,352000,352000,352000,352000,0
|
|
20231102,183700,8698183500,352000,352000,352000,352000,0
|
|
20231102,183600,8698183500,352000,352000,352000,352000,0
|
|
20231102,183500,8698183500,352000,352000,352000,352000,0
|
|
20231102,183400,8698183500,352000,352000,352000,352000,0
|
|
20231102,183300,8698183500,352000,352000,352000,352000,0
|
|
20231102,183200,8698183500,352000,352000,352000,352000,0
|
|
20231102,183100,8698183500,352000,352000,352000,352000,0
|
|
20231102,183000,8698183500,352000,352000,352000,352000,0
|
|
20231102,182900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,182800,8698183500,352000,352000,352000,352000,0
|
|
20231102,182700,8698183500,352000,352000,352000,352000,0
|
|
20231102,182600,8698183500,352000,352000,352000,352000,0
|
|
20231102,182500,8698183500,352000,352000,352000,352000,0
|
|
20231102,182400,8698183500,352000,352000,352000,352000,0
|
|
20231102,182300,8698183500,352000,352000,352000,352000,0
|
|
20231102,182200,8698183500,352000,352000,352000,352000,0
|
|
20231102,182100,8698183500,352000,352000,352000,352000,0
|
|
20231102,182000,8698183500,352000,352000,352000,352000,0
|
|
20231102,181900,8698183500,352000,352000,352000,352000,0
|
|
20231102,181800,8698183500,352000,352000,352000,352000,0
|
|
20231102,181700,8698183500,352000,352000,352000,352000,0
|
|
20231102,181600,8698183500,352000,352000,352000,352000,0
|
|
20231102,181500,8698183500,352000,352000,352000,352000,0
|
|
20231102,181400,8698183500,352000,352000,352000,352000,0
|
|
20231102,181300,8698183500,352000,352000,352000,352000,0
|
|
20231102,181200,8698183500,352000,352000,352000,352000,0
|
|
20231102,181100,8698183500,352000,352000,352000,352000,0
|
|
20231102,181000,8698183500,352000,352000,352000,352000,0
|
|
20231102,180900,8698183500,352000,352000,352000,352000,0
|
|
20231102,180800,8698183500,352000,352000,352000,352000,0
|
|
20231102,180700,8698183500,352000,352000,352000,352000,0
|
|
20231102,180600,8698183500,352000,352000,352000,352000,0
|
|
20231102,180500,8698183500,352000,352000,352000,352000,0
|
|
20231102,180400,8698183500,352000,352000,352000,352000,0
|
|
20231102,180300,8698183500,352000,352000,352000,352000,0
|
|
20231102,180200,8698183500,352000,352000,352000,352000,0
|
|
20231102,180100,8698183500,352000,352000,352000,352000,0
|
|
20231102,180000,8698183500,352000,352000,352000,352000,0
|
|
20231102,175900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,175800,8698183500,352000,352000,352000,352000,0
|
|
20231102,175700,8698183500,352000,352000,352000,352000,0
|
|
20231102,175600,8698183500,352000,352000,352000,352000,0
|
|
20231102,175500,8698183500,352000,352000,352000,352000,0
|
|
20231102,175400,8698183500,352000,352000,352000,352000,0
|
|
20231102,175300,8698183500,352000,352000,352000,352000,0
|
|
20231102,175200,8698183500,352000,352000,352000,352000,0
|
|
20231102,175100,8698183500,352000,352000,352000,352000,0
|
|
20231102,175000,8698183500,352000,352000,352000,352000,0
|
|
20231102,174900,8698183500,352000,352000,352000,352000,0
|
|
20231102,174800,8698183500,352000,352000,352000,352000,0
|
|
20231102,174700,8698183500,352000,352000,352000,352000,0
|
|
20231102,174600,8698183500,352000,352000,352000,352000,0
|
|
20231102,174500,8698183500,352000,352000,352000,352000,0
|
|
20231102,174400,8698183500,352000,352000,352000,352000,0
|
|
20231102,174300,8698183500,352000,352000,352000,352000,0
|
|
20231102,174200,8698183500,352000,352000,352000,352000,0
|
|
20231102,174100,8698183500,352000,352000,352000,352000,0
|
|
20231102,174000,8698183500,352000,352000,352000,352000,0
|
|
20231102,173900,8698183500,352000,352000,352000,352000,0
|
|
20231102,173800,8698183500,352000,352000,352000,352000,0
|
|
20231102,173700,8698183500,352000,352000,352000,352000,0
|
|
20231102,173600,8698183500,352000,352000,352000,352000,0
|
|
20231102,173500,8698183500,352000,352000,352000,352000,0
|
|
20231102,173400,8698183500,352000,352000,352000,352000,0
|
|
20231102,173300,8698183500,352000,352000,352000,352000,0
|
|
20231102,173200,8698183500,352000,352000,352000,352000,0
|
|
20231102,173100,8698183500,352000,352000,352000,352000,0
|
|
20231102,173000,8698183500,352000,352000,352000,352000,0
|
|
20231102,172900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,172800,8698183500,352000,352000,352000,352000,0
|
|
20231102,172700,8698183500,352000,352000,352000,352000,0
|
|
20231102,172600,8698183500,352000,352000,352000,352000,0
|
|
20231102,172500,8698183500,352000,352000,352000,352000,0
|
|
20231102,172400,8698183500,352000,352000,352000,352000,0
|
|
20231102,172300,8698183500,352000,352000,352000,352000,0
|
|
20231102,172200,8698183500,352000,352000,352000,352000,0
|
|
20231102,172100,8698183500,352000,352000,352000,352000,0
|
|
20231102,172000,8698183500,352000,352000,352000,352000,0
|
|
20231102,171900,8698183500,352000,352000,352000,352000,0
|
|
20231102,171800,8698183500,352000,352000,352000,352000,0
|
|
20231102,171700,8698183500,352000,352000,352000,352000,0
|
|
20231102,171600,8698183500,352000,352000,352000,352000,0
|
|
20231102,171500,8698183500,352000,352000,352000,352000,0
|
|
20231102,171400,8698183500,352000,352000,352000,352000,0
|
|
20231102,171300,8698183500,352000,352000,352000,352000,0
|
|
20231102,171200,8698183500,352000,352000,352000,352000,0
|
|
20231102,171100,8698183500,352000,352000,352000,352000,0
|
|
20231102,171000,8698183500,352000,352000,352000,352000,0
|
|
20231102,170900,8698183500,352000,352000,352000,352000,0
|
|
20231102,170800,8698183500,352000,352000,352000,352000,0
|
|
20231102,170700,8698183500,352000,352000,352000,352000,0
|
|
20231102,170600,8698183500,352000,352000,352000,352000,0
|
|
20231102,170500,8698183500,352000,352000,352000,352000,0
|
|
20231102,170400,8698183500,352000,352000,352000,352000,0
|
|
20231102,170300,8698183500,352000,352000,352000,352000,0
|
|
20231102,170200,8698183500,352000,352000,352000,352000,0
|
|
20231102,170100,8698183500,352000,352000,352000,352000,0
|
|
20231102,170000,8698183500,352000,352000,352000,352000,0
|
|
20231102,165900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,165800,8698183500,352000,352000,352000,352000,0
|
|
20231102,165700,8698183500,352000,352000,352000,352000,0
|
|
20231102,165600,8698183500,352000,352000,352000,352000,0
|
|
20231102,165500,8698183500,352000,352000,352000,352000,0
|
|
20231102,165400,8698183500,352000,352000,352000,352000,0
|
|
20231102,165300,8698183500,352000,352000,352000,352000,0
|
|
20231102,165200,8698183500,352000,352000,352000,352000,0
|
|
20231102,165100,8698183500,352000,352000,352000,352000,0
|
|
20231102,165000,8698183500,352000,352000,352000,352000,0
|
|
20231102,164900,8698183500,352000,352000,352000,352000,0
|
|
20231102,164800,8698183500,352000,352000,352000,352000,0
|
|
20231102,164700,8698183500,352000,352000,352000,352000,0
|
|
20231102,164600,8698183500,352000,352000,352000,352000,0
|
|
20231102,164500,8698183500,352000,352000,352000,352000,0
|
|
20231102,164400,8698183500,352000,352000,352000,352000,0
|
|
20231102,164300,8698183500,352000,352000,352000,352000,0
|
|
20231102,164200,8698183500,352000,352000,352000,352000,0
|
|
20231102,164100,8698183500,352000,352000,352000,352000,0
|
|
20231102,164000,8698183500,352000,352000,352000,352000,0
|
|
20231102,163900,8698183500,352000,352000,352000,352000,0
|
|
20231102,163800,8698183500,352000,352000,352000,352000,0
|
|
20231102,163700,8698183500,352000,352000,352000,352000,0
|
|
20231102,163600,8698183500,352000,352000,352000,352000,0
|
|
20231102,163500,8698183500,352000,352000,352000,352000,0
|
|
20231102,163400,8698183500,352000,352000,352000,352000,0
|
|
20231102,163300,8698183500,352000,352000,352000,352000,0
|
|
20231102,163200,8698183500,352000,352000,352000,352000,0
|
|
20231102,163100,8698183500,352000,352000,352000,352000,0
|
|
20231102,163000,8698183500,352000,352000,352000,352000,0
|
|
20231102,162900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,162800,8698183500,352000,352000,352000,352000,0
|
|
20231102,162700,8698183500,352000,352000,352000,352000,0
|
|
20231102,162600,8698183500,352000,352000,352000,352000,0
|
|
20231102,162500,8698183500,352000,352000,352000,352000,0
|
|
20231102,162400,8698183500,352000,352000,352000,352000,0
|
|
20231102,162300,8698183500,352000,352000,352000,352000,0
|
|
20231102,162200,8698183500,352000,352000,352000,352000,0
|
|
20231102,162100,8698183500,352000,352000,352000,352000,0
|
|
20231102,162000,8698183500,352000,352000,352000,352000,0
|
|
20231102,161900,8698183500,352000,352000,352000,352000,0
|
|
20231102,161800,8698183500,352000,352000,352000,352000,0
|
|
20231102,161700,8698183500,352000,352000,352000,352000,0
|
|
20231102,161600,8698183500,352000,352000,352000,352000,0
|
|
20231102,161500,8698183500,352000,352000,352000,352000,0
|
|
20231102,161400,8698183500,352000,352000,352000,352000,0
|
|
20231102,161300,8698183500,352000,352000,352000,352000,0
|
|
20231102,161200,8698183500,352000,352000,352000,352000,0
|
|
20231102,161100,8698183500,352000,352000,352000,352000,0
|
|
20231102,161000,8698183500,352000,352000,352000,352000,0
|
|
20231102,160900,8698183500,352000,352000,352000,352000,0
|
|
20231102,160800,8698183500,352000,352000,352000,352000,0
|
|
20231102,160700,8698183500,352000,352000,352000,352000,0
|
|
20231102,160600,8698183500,352000,352000,352000,352000,0
|
|
20231102,160500,8698183500,352000,352000,352000,352000,0
|
|
20231102,160400,8698183500,352000,352000,352000,352000,0
|
|
20231102,160300,8698183500,352000,352000,352000,352000,0
|
|
20231102,160200,8698183500,352000,352000,352000,352000,0
|
|
20231102,160100,8698183500,352000,352000,352000,352000,0
|
|
20231102,160000,8698183500,352000,352000,352000,352000,0
|
|
20231102,155900,8698183500,352000,352000,352000,352000,1313
|
|
20231102,155800,8698183500,352000,352000,352000,352000,0
|
|
20231102,155700,8698183500,352000,352000,352000,352000,0
|
|
20231102,155600,8698183500,352000,352000,352000,352000,0
|
|
20231102,155500,8698183500,352000,352000,352000,352000,0
|
|
20231102,155400,8698183500,352000,352000,352000,352000,0
|
|
20231102,155300,8698183500,352000,352000,352000,352000,0
|
|
20231102,155200,8698183500,352000,352000,352000,352000,0
|
|
20231102,155100,8698183500,352000,352000,352000,352000,0
|
|
20231102,155000,8698183500,352000,352000,352000,352000,0
|
|
20231102,154900,8698183500,352000,352000,352000,352000,0
|
|
20231102,154800,8698183500,352000,352000,352000,352000,0
|
|
20231102,154700,8698183500,352000,352000,352000,352000,0
|
|
20231102,154600,8698183500,352000,352000,352000,352000,0
|
|
20231102,154500,8698183500,352000,352000,352000,352000,0
|
|
20231102,154400,8698183500,352000,352000,352000,352000,0
|
|
20231102,154300,8698183500,352000,352000,352000,352000,0
|
|
20231102,154200,8698183500,352000,352000,352000,352000,0
|
|
20231102,154100,8698183500,352000,352000,352000,352000,0
|
|
20231102,154000,8698183500,352000,352000,352000,352000,0
|
|
20231102,153900,8698183500,352000,352000,352000,352000,0
|
|
20231102,153800,8698183500,352000,352000,352000,352000,0
|
|
20231102,153700,8698183500,352000,352000,352000,352000,0
|
|
20231102,153600,8698183500,352000,352000,352000,352000,0
|
|
20231102,153500,8698183500,352000,352000,352000,352000,0
|
|
20231102,153400,8698183500,352000,352000,352000,352000,0
|
|
20231102,153300,8698183500,352000,352000,352000,352000,0
|
|
20231102,153200,8698183500,352000,352000,352000,352000,0
|
|
20231102,153100,8698183500,352000,352000,352000,352000,0
|
|
20231102,153000,8698183500,352000,352000,352000,352000,1313
|
|
20231102,152900,8236007500,351500,351500,351500,351500,0
|
|
20231102,152800,8236007500,351500,351500,351500,351500,0
|
|
20231102,152700,8236007500,351500,351500,351500,351500,0
|
|
20231102,152600,8236007500,351500,351500,351500,351500,0
|
|
20231102,152500,8236007500,351500,351500,351500,351500,0
|
|
20231102,152400,8236007500,351500,351500,351500,351500,0
|
|
20231102,152300,8236007500,351500,351500,351500,351500,0
|
|
20231102,152200,8236007500,351500,351500,351500,351500,0
|
|
20231102,152100,8236007500,351500,351500,351500,351500,0
|
|
20231102,152000,8236007500,351500,351500,351500,351500,0
|
|
20231102,151900,8236007500,351500,352000,352000,350500,78
|
|
20231102,151800,8208590500,352000,351000,352000,350500,139
|
|
20231102,151700,8159782500,351500,352000,352000,351000,52
|
|
20231102,151600,8141503000,352000,352000,352000,351500,38
|
|
20231102,151500,8128134500,352000,351500,352000,351500,23
|
|
20231102,151400,8120045000,352000,351500,352000,351000,100
|
|
20231102,151300,8084893000,350500,351000,351500,350500,81
|
|
20231102,151200,8056458500,351500,352000,352000,351000,33
|
|
20231102,151100,8044862000,352000,351500,352000,351500,40
|
|
20231102,151000,8030797000,351500,351500,352000,351500,36
|
|
20231102,150900,8018132500,351500,351500,352500,351500,93
|
|
20231102,150800,7985416000,352000,352000,352000,351000,70
|
|
20231102,150700,7960799500,352000,351500,352000,351000,67
|
|
20231102,150600,7937252500,351000,351500,351500,351000,33
|
|
20231102,150500,7925656000,351500,351000,351500,351000,39
|
|
20231102,150400,7911954500,351500,352000,352000,351000,75
|
|
20231102,150300,7885581000,352000,352500,352500,351500,29
|
|
20231102,150200,7875380500,352000,351500,352500,351500,15
|
|
20231102,150100,7870098500,352500,352500,352500,351500,37
|
|
20231102,150000,7857057000,352500,351500,352500,351500,50
|
|
20231102,145900,7839462500,352000,352500,352500,351500,29
|
|
20231102,145800,7829243000,352500,351500,352500,351500,73
|
|
20231102,145700,7803549000,351500,351500,352000,351500,58
|
|
20231102,145600,7783138500,352000,351500,352000,351500,22
|
|
20231102,145500,7775399500,351500,351500,352500,351500,38
|
|
20231102,145400,7762035000,351500,352500,352500,351500,26
|
|
20231102,145300,7752879500,352000,353000,353000,352000,41
|
|
20231102,145200,7738441000,352000,353000,353000,352000,29
|
|
20231102,145100,7728214000,352000,353000,353000,352000,47
|
|
20231102,145000,7711631500,352500,352500,353000,352000,83
|
|
20231102,144900,7682383000,352000,352500,352500,352000,216
|
|
20231102,144800,7606244500,352500,352000,352500,352000,28
|
|
20231102,144700,7596381500,352000,351500,352500,351500,156
|
|
20231102,144600,7541460000,351500,350500,351500,350500,384
|
|
20231102,144500,7406492000,351000,349500,351000,349500,539
|
|
20231102,144400,7217660500,349500,349500,350000,349500,17
|
|
20231102,144300,7211716000,349500,349500,350000,349000,63
|
|
20231102,144200,7189696000,349500,349500,349500,349500,64
|
|
20231102,144100,7167328000,349500,349500,350000,349500,13
|
|
20231102,144000,7162783000,350000,349500,350000,349500,32
|
|
20231102,143900,7151598500,349500,349500,350000,349500,67
|
|
20231102,143800,7128181500,349500,349500,350000,349500,140
|
|
20231102,143700,7079246500,349500,350500,350500,349500,130
|
|
20231102,143600,7033782500,350000,350000,350500,350000,31
|
|
20231102,143500,7022931500,350000,350000,350500,350000,62
|
|
20231102,143400,7001230500,350000,350500,351000,350000,51
|
|
20231102,143300,6983353500,350500,350500,350500,350500,76
|
|
20231102,143200,6956715500,351000,350500,351000,350500,31
|
|
20231102,143100,6945840000,350500,350500,351000,350500,23
|
|
20231102,143000,6937773000,350500,350500,351000,350500,14
|
|
20231102,142900,6932865000,350500,350500,351000,350500,58
|
|
20231102,142800,6912510500,350500,351000,351500,350500,25
|
|
20231102,142700,6903735500,351000,351000,351500,351000,15
|
|
20231102,142600,6898470000,351000,351000,351500,351000,44
|
|
20231102,142500,6883025500,351000,351000,351500,351000,47
|
|
20231102,142400,6866519000,351000,351000,351500,351000,28
|
|
20231102,142300,6856690000,351000,351500,351500,351000,30
|
|
20231102,142200,6846155000,351500,351000,351500,351000,12
|
|
20231102,142100,6841942000,351000,351500,351500,350500,81
|
|
20231102,142000,6813476000,350500,350500,351000,350000,563
|
|
20231102,141900,6615891500,350500,350500,351000,350500,37
|
|
20231102,141800,6602917000,350500,350500,350500,350500,23
|
|
20231102,141700,6594855500,350500,350500,351000,350500,56
|
|
20231102,141600,6575209000,350500,350500,351000,350500,17
|
|
20231102,141500,6569248500,350500,350500,351000,350500,27
|
|
20231102,141400,6559784500,350500,350500,351000,350500,13
|
|
20231102,141300,6555226500,350500,350500,351000,350000,104
|
|
20231102,141200,6518767500,350500,350500,351000,350500,23
|
|
20231102,141100,6510705500,350500,350500,351000,350500,28
|
|
20231102,141000,6500886500,350500,351000,351000,350500,38
|
|
20231102,140900,6487555000,350500,350500,351000,350500,20
|
|
20231102,140800,6480541500,350500,351000,351500,350500,38
|
|
20231102,140700,6467198500,351000,351000,351500,351000,21
|
|
20231102,140600,6459824500,351000,351000,351500,351000,47
|
|
20231102,140500,6443319000,351000,351000,351500,351000,18
|
|
20231102,140400,6436999500,351000,351000,351500,351000,9
|
|
20231102,140300,6433840000,351000,351000,351000,351000,11
|
|
20231102,140200,6429979000,351000,350000,351500,350000,855
|
|
20231102,140100,6130147000,350000,350500,350500,350000,186
|
|
20231102,140000,6064983500,350500,350500,351000,350500,12
|
|
20231102,135900,6060776000,350500,350500,350500,350000,18
|
|
20231102,135800,6054468500,350500,349000,350500,349000,436
|
|
20231102,135700,5901918500,349000,350000,350000,349000,103
|
|
20231102,135600,5865899000,350000,350500,350500,350000,97
|
|
20231102,135500,5831946000,350000,350500,351000,350000,195
|
|
20231102,135400,5763605500,350500,350500,351000,350500,71
|
|
20231102,135300,5738710500,350500,351000,351000,350500,33
|
|
20231102,135200,5727139000,350500,351000,351000,350500,165
|
|
20231102,135100,5669235000,351000,351000,351000,351000,13
|
|
20231102,135000,5664672000,351500,351000,351500,351000,33
|
|
20231102,134900,5653077000,351500,351500,351500,351000,56
|
|
20231102,134800,5633413000,351000,351500,351500,351000,231
|
|
20231102,134700,5552224500,351000,351000,351500,351000,33
|
|
20231102,134600,5540629000,351000,351000,351500,351000,25
|
|
20231102,134500,5531852000,351000,351000,351000,351000,18
|
|
20231102,134400,5525534000,351000,351500,351500,351000,24
|
|
20231102,134300,5517104500,351000,350500,352000,350500,316
|
|
20231102,134200,5406121000,350500,351000,351000,350500,44
|
|
20231102,134100,5390684000,350500,351500,352000,350500,216
|
|
20231102,134000,5314865000,351500,351500,351500,351000,117
|
|
20231102,133900,5273749500,352000,352000,352000,351500,34
|
|
20231102,133800,5261788000,352000,352000,352000,351500,16
|
|
20231102,133700,5256161500,351500,352000,352500,351500,20
|
|
20231102,133600,5249118000,352000,352000,352500,352000,84
|
|
20231102,133500,5219549500,352000,352000,352500,352000,32
|
|
20231102,133400,5208275500,352000,352500,352500,352000,19
|
|
20231102,133300,5201579000,352000,352000,352000,352000,17
|
|
20231102,133200,5195595000,352500,352500,352500,352000,13
|
|
20231102,133100,5191013000,352500,352000,352500,352000,69
|
|
20231102,133000,5166696500,352500,352000,352500,352000,11
|
|
20231102,132900,5162824000,352000,353000,353000,352000,11
|
|
20231102,132800,5158946500,352500,353000,353000,352500,40
|
|
20231102,132700,5144832000,352500,352500,352500,352500,7
|
|
20231102,132600,5142364500,352500,353000,353000,352500,30
|
|
20231102,132500,5131784000,352500,352500,353000,352000,92
|
|
20231102,132400,5099353500,352000,352000,353000,351500,35
|
|
20231102,132300,5087027500,352500,352000,352500,351500,120
|
|
20231102,132200,5044784500,352000,352500,352500,351500,147
|
|
20231102,132100,4993040500,352500,353000,353500,352500,244
|
|
20231102,132000,4906936000,353000,353500,353500,353000,24
|
|
20231102,131900,4898453500,353000,353500,353500,353000,10
|
|
20231102,131800,4894922500,353500,353000,353500,353000,16
|
|
20231102,131700,4889272000,353000,353500,353500,353000,14
|
|
20231102,131600,4884329500,353000,353500,353500,353000,29
|
|
20231102,131500,4874082500,353000,353500,353500,353000,23
|
|
20231102,131400,4865954000,353000,353500,353500,353000,21
|
|
20231102,131300,4858535000,353000,353000,353500,353000,16
|
|
20231102,131200,4852886500,353000,353000,353500,353000,59
|
|
20231102,131100,4832032000,353000,353500,353500,353000,13
|
|
20231102,131000,4827442500,353500,353000,353500,353000,6
|
|
20231102,130900,4825323000,353000,353500,354000,353000,35
|
|
20231102,130800,4812948000,353500,353500,354000,353500,66
|
|
20231102,130700,4789602000,354000,354000,354000,353500,10
|
|
20231102,130600,4786064500,353500,353500,354000,353500,13
|
|
20231102,130500,4781468500,353500,354000,354500,353500,22
|
|
20231102,130400,4773674500,354000,354000,354000,353500,69
|
|
20231102,130300,4749250000,354000,354000,354500,354000,14
|
|
20231102,130200,4744293000,354000,354000,354000,354000,31
|
|
20231102,130100,4733319000,354000,354500,354500,354000,47
|
|
20231102,130000,4716668000,354500,354000,354500,354000,31
|
|
20231102,125900,4705685500,354500,354000,354500,354000,25
|
|
20231102,125800,4696835000,354000,354500,354500,354000,9
|
|
20231102,125700,4693647000,354500,354500,354500,354000,23
|
|
20231102,125600,4685494500,354000,354000,354500,354000,14
|
|
20231102,125500,4680537000,354000,354000,354500,354000,13
|
|
20231102,125400,4675933000,354000,354000,354500,354000,13
|
|
20231102,125300,4671327500,354500,355000,355500,354500,35
|
|
20231102,125200,4658901500,355000,354000,355000,354000,8
|
|
20231102,125100,4656064500,354000,354000,354500,354000,31
|
|
20231102,125000,4645084000,354000,354500,354500,354000,16
|
|
20231102,124900,4639415500,354000,354000,354500,354000,42
|
|
20231102,124800,4624532500,354000,354000,354000,354000,1
|
|
20231102,124700,4624178500,354000,354500,354500,354000,12
|
|
20231102,124600,4619926500,354500,354000,354500,354000,18
|
|
20231102,124500,4613553000,354000,354000,355000,354000,32
|
|
20231102,124400,4602210000,354000,354000,354500,354000,11
|
|
20231102,124300,4598315000,354000,354000,354500,354000,9
|
|
20231102,124200,4595127000,354000,354500,354500,354000,21
|
|
20231102,124100,4587684500,354000,354000,354500,354000,20
|
|
20231102,124000,4580603500,354500,354000,354500,354000,17
|
|
20231102,123900,4574584000,354000,354000,354500,354000,14
|
|
20231102,123800,4569626500,354500,354000,354500,354000,30
|
|
20231102,123700,4558996500,354000,354000,354500,354000,24
|
|
20231102,123600,4550499500,354000,354000,354000,354000,10
|
|
20231102,123500,4546959500,353500,353500,354000,353500,24
|
|
20231102,123400,4538465500,353500,354000,354000,353000,53
|
|
20231102,123300,4519728000,353000,353000,354000,353000,4
|
|
20231102,123200,4518314000,353000,353500,353500,353000,13
|
|
20231102,123100,4513723000,354000,354000,354000,353000,29
|
|
20231102,123000,4503472000,353500,353000,353500,353000,43
|
|
20231102,122900,4488272000,353000,353500,353500,353000,62
|
|
20231102,122800,4466359000,353500,353500,354000,353500,30
|
|
20231102,122700,4455753000,353500,353500,354000,353500,88
|
|
20231102,122600,4424640500,354000,353500,354000,353500,27
|
|
20231102,122500,4415087000,353500,353500,354000,353500,15
|
|
20231102,122400,4409783000,354000,353500,354000,353500,28
|
|
20231102,122300,4399879500,353500,353500,354000,353500,7
|
|
20231102,122200,4397404500,354000,353500,354000,353500,32
|
|
20231102,122100,4386077000,353500,353500,353500,353500,16
|
|
20231102,122000,4380421000,353500,353500,353500,353500,10
|
|
20231102,121900,4376886000,354000,354000,354500,353500,49
|
|
20231102,121800,4359535000,353500,354000,354000,353500,7
|
|
20231102,121700,4357058500,353500,353500,354000,353500,15
|
|
20231102,121600,4351752500,353500,354500,354500,353500,20
|
|
20231102,121500,4344673000,353500,353500,354500,353500,28
|
|
20231102,121400,4334763000,353500,353500,354000,353500,14
|
|
20231102,121300,4329810500,353500,354000,354000,353500,18
|
|
20231102,121200,4323441000,353500,353500,354000,353500,6
|
|
20231102,121100,4321318500,353500,353500,354000,353500,32
|
|
20231102,121000,4309997000,353500,354000,354000,353500,51
|
|
20231102,120900,4291947500,354000,354500,354500,354000,11
|
|
20231102,120800,4288053000,354000,354000,354000,354000,4
|
|
20231102,120700,4286637000,354000,354000,354500,354000,26
|
|
20231102,120600,4277421500,354500,354500,354500,354000,22
|
|
20231102,120500,4269632500,354000,354000,354500,354000,26
|
|
20231102,120400,4260427500,354000,355000,355000,354000,11
|
|
20231102,120300,4256531500,354500,354000,354500,354000,38
|
|
20231102,120200,4243066000,354000,354000,354000,354000,7
|
|
20231102,120100,4240588000,354000,354500,355500,354000,33
|
|
20231102,120000,4228891500,354500,354500,354500,354500,2
|
|
20231102,115900,4228182500,354500,355000,355500,354500,26
|
|
20231102,115800,4218951000,355000,354500,355000,354000,54
|
|
20231102,115700,4199820500,354500,354000,354500,354000,17
|
|
20231102,115600,4193801500,354000,355000,355000,354000,36
|
|
20231102,115500,4181030500,354000,354500,354500,354000,42
|
|
20231102,115400,4166142500,354000,354500,354500,354000,119
|
|
20231102,115300,4123962000,354000,354500,354500,354000,5
|
|
20231102,115200,4122191000,354500,354000,355000,354000,60
|
|
20231102,115100,4100915500,354000,354000,354500,354000,12
|
|
20231102,115000,4096663500,355000,354500,355000,354000,85
|
|
20231102,114900,4066546000,354000,354000,355000,354000,64
|
|
20231102,114800,4043874000,354000,354500,355000,354000,89
|
|
20231102,114700,4012315500,354500,354500,354500,354000,118
|
|
20231102,114600,3970485000,355000,355000,355500,354000,173
|
|
20231102,114500,3909154000,355000,355000,355500,355000,20
|
|
20231102,114400,3902053000,355000,355000,355000,354500,102
|
|
20231102,114300,3865847000,355000,356000,356000,355000,22
|
|
20231102,114200,3858033000,355000,355500,355500,355000,10
|
|
20231102,114100,3854482000,355500,355500,356500,355500,24
|
|
20231102,114000,3845940000,356000,355500,356000,355500,39
|
|
20231102,113900,3832067000,355500,355500,355500,355000,102
|
|
20231102,113800,3795815000,355500,356000,356000,355500,8
|
|
20231102,113700,3792969000,355500,355500,356000,355000,35
|
|
20231102,113600,3780529500,356000,355000,356000,355000,22
|
|
20231102,113500,3772702000,355000,355000,355000,355000,10
|
|
20231102,113400,3769152000,355000,355500,355500,355000,50
|
|
20231102,113300,3751387500,355000,355500,356000,355000,32
|
|
20231102,113200,3740004000,355000,355000,355500,355000,20
|
|
20231102,113100,3732900000,355000,355000,356000,355000,56
|
|
20231102,113000,3713000500,355000,355500,355500,355000,11
|
|
20231102,112900,3709091000,355500,356000,356000,355500,30
|
|
20231102,112800,3698416500,356000,356000,356000,355500,27
|
|
20231102,112700,3688805000,355000,355000,355500,355000,51
|
|
20231102,112600,3670678000,356000,355000,356500,355000,13
|
|
20231102,112500,3666060500,355000,356000,356500,355000,31
|
|
20231102,112400,3655021000,355000,355500,356000,355000,34
|
|
20231102,112300,3642933500,355000,355000,355000,355000,3
|
|
20231102,112200,3641868500,355500,357000,357000,355000,5
|
|
20231102,112100,3640089500,355000,355000,356500,355000,35
|
|
20231102,112000,3627623000,355500,355500,355500,355000,66
|
|
20231102,111900,3604161000,355500,355500,356500,355500,26
|
|
20231102,111800,3594904500,356000,356000,356000,356000,31
|
|
20231102,111700,3583868500,355500,356000,356500,355500,200
|
|
20231102,111600,3512747000,356500,356500,356500,356000,20
|
|
20231102,111500,3505617500,356000,356000,356500,356000,9
|
|
20231102,111400,3502410000,356000,356500,357000,356000,27
|
|
20231102,111300,3492786000,356000,356000,356500,356000,25
|
|
20231102,111200,3483884000,355500,356000,356500,355500,59
|
|
20231102,111100,3462885500,356500,355500,356500,355500,12
|
|
20231102,111000,3458609500,356500,355500,357000,355500,51
|
|
20231102,110900,3440463000,355000,355500,355500,355000,7
|
|
20231102,110800,3437975000,354500,354500,355000,354500,69
|
|
20231102,110700,3413486500,354500,355500,355500,354500,80
|
|
20231102,110600,3385088500,355000,356000,356000,355000,65
|
|
20231102,110500,3361977000,355500,356000,356000,355500,128
|
|
20231102,110400,3316412000,357500,357500,357500,356500,5
|
|
20231102,110300,3314626500,356500,356500,357500,356500,10
|
|
20231102,110200,3311060500,357500,357000,357500,357000,57
|
|
20231102,110100,3290698500,357000,357000,357000,357000,3
|
|
20231102,110000,3289627500,357500,357500,357500,356500,19
|
|
20231102,105900,3282842000,356500,358000,358000,356500,63
|
|
20231102,105800,3260328000,356500,357500,358000,356500,24
|
|
20231102,105700,3251747000,357000,356500,357000,356500,20
|
|
20231102,105600,3244614000,356000,356000,357000,356000,66
|
|
20231102,105500,3221093000,355500,356000,356000,355500,3
|
|
20231102,105400,3220025500,356000,355000,356000,355000,34
|
|
20231102,105300,3207942500,355000,356000,356000,355000,26
|
|
20231102,105200,3198694500,356000,356000,356000,355500,6
|
|
20231102,105100,3196559000,356000,355000,356500,355000,30
|
|
20231102,105000,3185875000,355000,355000,356500,355000,31
|
|
20231102,104900,3174855000,356500,355500,356500,355500,174
|
|
20231102,104800,3112996000,355500,355500,355500,355000,105
|
|
20231102,104700,3075670500,357000,355500,357000,355500,42
|
|
20231102,104600,3060707000,355500,355500,355500,355500,3
|
|
20231102,104500,3059640500,355500,356000,356000,355500,65
|
|
20231102,104400,3036531500,355500,355500,356000,355500,6
|
|
20231102,104300,3034397500,355500,355500,356000,355500,42
|
|
20231102,104200,3019452500,356000,355500,356500,355000,49
|
|
20231102,104100,3002039500,355500,356500,356500,355500,6
|
|
20231102,104000,2999905500,356500,356000,357000,355500,19
|
|
20231102,103900,2993134500,356000,355500,356000,355000,397
|
|
20231102,103800,2852126000,355500,355000,355500,354500,26
|
|
20231102,103700,2842890000,354500,356500,356500,354500,121
|
|
20231102,103600,2799893500,356000,356000,356500,356000,25
|
|
20231102,103500,2790991000,356000,356500,356500,356000,258
|
|
20231102,103400,2699110000,357000,356500,357000,356500,13
|
|
20231102,103300,2694469500,357000,357000,357000,357000,44
|
|
20231102,103200,2678761500,357000,359000,359000,357000,9
|
|
20231102,103100,2675536500,359000,357000,359000,357000,30
|
|
20231102,103000,2664792500,357000,358000,358000,357000,30
|
|
20231102,102900,2654075000,358000,357500,358000,357000,33
|
|
20231102,102800,2642285500,358000,357500,358000,357500,35
|
|
20231102,102700,2629762500,358000,357500,358000,357000,41
|
|
20231102,102600,2615104500,358000,358000,358000,358000,10
|
|
20231102,102500,2611524500,357500,358500,358500,357500,13
|
|
20231102,102400,2606870000,358500,358000,358500,357000,68
|
|
20231102,102300,2582533000,358000,357000,358000,356500,15
|
|
20231102,102200,2577178500,357500,357000,357500,357000,41
|
|
20231102,102100,2562523000,357500,356500,357500,356500,3
|
|
20231102,102000,2561451500,356500,358000,358000,355500,51
|
|
20231102,101900,2543237500,356000,356500,359000,355500,49
|
|
20231102,101800,2525712500,359000,357000,359000,357000,8
|
|
20231102,101700,2522846500,359000,359000,359000,356500,24
|
|
20231102,101600,2514283000,357000,359000,359000,356500,46
|
|
20231102,101500,2497827000,359000,357000,359000,357000,21
|
|
20231102,101400,2490326500,357500,357500,359500,357000,23
|
|
20231102,101300,2482102500,355500,359500,359500,355500,119
|
|
20231102,101200,2439628500,359500,358500,359500,358500,35
|
|
20231102,101100,2427050500,358500,359000,359000,358500,23
|
|
20231102,101000,2418795000,359000,359500,359500,359000,23
|
|
20231102,100900,2410532500,359000,359000,359500,359000,23
|
|
20231102,100800,2402275000,359000,359500,359500,359000,41
|
|
20231102,100700,2387548500,359500,359000,359500,359000,32
|
|
20231102,100600,2376059500,359000,358500,359000,358500,6
|
|
20231102,100500,2373906000,358500,358500,359000,358500,37
|
|
20231102,100400,2360631000,358500,357000,358500,357000,132
|
|
20231102,100300,2313409000,357000,357000,357500,357000,4
|
|
20231102,100200,2311980500,357000,357500,357500,357000,77
|
|
20231102,100100,2284489000,357500,357000,358000,357000,36
|
|
20231102,100000,2271621500,357000,357000,358000,357000,12
|
|
20231102,095900,2267334500,358000,357000,358500,357000,29
|
|
20231102,095800,2256940000,357000,357500,358500,357000,38
|
|
20231102,095700,2243366000,358500,357000,358500,357000,22
|
|
20231102,095600,2235482500,357000,358000,358500,356500,33
|
|
20231102,095500,2223669500,356500,357000,358000,356500,50
|
|
20231102,095400,2205801500,357000,357000,357500,357000,20
|
|
20231102,095300,2198658500,357000,356500,357500,356500,33
|
|
20231102,095200,2186883000,356500,357500,357500,356500,20
|
|
20231102,095100,2179736500,357500,357000,357500,356000,23
|
|
20231102,095000,2171535500,357000,356000,357000,355000,25
|
|
20231102,094900,2162629500,356000,354000,356000,354000,81
|
|
20231102,094800,2133883000,355000,354500,355000,354500,21
|
|
20231102,094700,2126437500,354000,354000,355500,354000,101
|
|
20231102,094600,2090680500,354000,355000,355000,354000,13
|
|
20231102,094500,2086072500,355500,355000,355500,355000,42
|
|
20231102,094400,2071151500,353500,353500,353500,353500,2
|
|
20231102,094300,2070444500,355500,354500,355500,353500,113
|
|
20231102,094200,2030428500,354500,354000,356500,354000,33
|
|
20231102,094100,2018688000,355000,354500,355000,354000,62
|
|
20231102,094000,1996726000,354500,357000,357000,354500,16
|
|
20231102,093900,1991037500,357000,356000,357500,355500,7
|
|
20231102,093800,1988544500,356000,356000,357500,356000,27
|
|
20231102,093700,1978910000,356500,357000,357000,356000,11
|
|
20231102,093600,1974985500,356000,356500,357000,356000,24
|
|
20231102,093500,1966430000,356500,355000,356500,354500,16
|
|
20231102,093400,1960737000,355000,354000,355000,353500,58
|
|
20231102,093300,1940197000,354000,354500,356500,354000,28
|
|
20231102,093200,1930273000,354500,354500,356500,354500,70
|
|
20231102,093100,1905418500,354500,354500,356000,354500,62
|
|
20231102,093000,1883364500,354500,354500,355500,354500,33
|
|
20231102,092900,1871646000,354500,354000,356000,354000,10
|
|
20231102,092800,1868100500,354000,354500,355000,354000,48
|
|
20231102,092700,1851084000,354500,353000,354500,350500,323
|
|
20231102,092600,1737255500,353000,353500,354500,353000,204
|
|
20231102,092500,1665152000,353000,354500,355000,353000,196
|
|
20231102,092400,1595836500,354500,356000,357000,354000,290
|
|
20231102,092300,1492881500,356000,355500,357500,355500,89
|
|
20231102,092200,1461205500,355000,356000,356000,355000,83
|
|
20231102,092100,1431696000,358000,358000,358000,356000,57
|
|
20231102,092000,1411391000,356000,355500,356500,355000,1066
|
|
20231102,091900,1031921500,355500,355500,356000,355500,121
|
|
20231102,091800,988890000,355500,356000,358500,355500,123
|
|
20231102,091700,945091000,356000,358500,358500,356000,370
|
|
20231102,091600,812961500,358500,359000,359000,358500,24
|
|
20231102,091500,804354500,359000,358500,359000,358000,69
|
|
20231102,091400,779603500,358000,358500,359000,358000,56
|
|
20231102,091300,759536500,358500,358000,359000,358000,79
|
|
20231102,091200,731193500,358000,358000,358500,358000,62
|
|
20231102,091100,708986500,358000,357000,359000,357000,51
|
|
20231102,091000,690719000,358500,359500,359500,357000,108
|
|
20231102,090900,652058500,359500,357000,359500,357000,98
|
|
20231102,090800,616956000,357000,359500,359500,357000,166
|
|
20231102,090700,557554000,359500,360000,360000,359500,151
|
|
20231102,090600,503229000,360000,356500,365500,356500,302
|
|
20231102,090500,394539000,356000,358500,359000,356000,93
|
|
20231102,090400,361256500,359500,360000,361500,359000,75
|
|
20231102,090300,334307000,361500,364000,364000,359000,485
|
|
20231102,090200,158675500,364000,362500,364000,362500,48
|
|
20231102,090100,141250500,364000,363500,365000,362500,182
|
|
20231102,090000,75155000,364000,365500,365500,364000,206
|