720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,205700,8375747500,364500,364500,364500,364500,484
|
|
20231103,205600,8375747500,364500,364500,364500,364500,0
|
|
20231103,205500,8375747500,364500,364500,364500,364500,0
|
|
20231103,205400,8375747500,364500,364500,364500,364500,0
|
|
20231103,205300,8375747500,364500,364500,364500,364500,0
|
|
20231103,205200,8375747500,364500,364500,364500,364500,0
|
|
20231103,205100,8375747500,364500,364500,364500,364500,0
|
|
20231103,205000,8375747500,364500,364500,364500,364500,0
|
|
20231103,204900,8375747500,364500,364500,364500,364500,0
|
|
20231103,204800,8375747500,364500,364500,364500,364500,0
|
|
20231103,204700,8375747500,364500,364500,364500,364500,0
|
|
20231103,204600,8375747500,364500,364500,364500,364500,0
|
|
20231103,204500,8375747500,364500,364500,364500,364500,0
|
|
20231103,204400,8375747500,364500,364500,364500,364500,0
|
|
20231103,204300,8375747500,364500,364500,364500,364500,0
|
|
20231103,204200,8375747500,364500,364500,364500,364500,0
|
|
20231103,204100,8375747500,364500,364500,364500,364500,0
|
|
20231103,204000,8375747500,364500,364500,364500,364500,0
|
|
20231103,203900,8375747500,364500,364500,364500,364500,0
|
|
20231103,203800,8375747500,364500,364500,364500,364500,0
|
|
20231103,203700,8375747500,364500,364500,364500,364500,0
|
|
20231103,203600,8375747500,364500,364500,364500,364500,0
|
|
20231103,203500,8375747500,364500,364500,364500,364500,0
|
|
20231103,203400,8375747500,364500,364500,364500,364500,0
|
|
20231103,203300,8375747500,364500,364500,364500,364500,0
|
|
20231103,203200,8375747500,364500,364500,364500,364500,0
|
|
20231103,203100,8375747500,364500,364500,364500,364500,0
|
|
20231103,203000,8375747500,364500,364500,364500,364500,0
|
|
20231103,202900,8375747500,364500,364500,364500,364500,0
|
|
20231103,202800,8375747500,364500,364500,364500,364500,0
|
|
20231103,202700,8375747500,364500,364500,364500,364500,484
|
|
20231103,202600,8375747500,364500,364500,364500,364500,0
|
|
20231103,202500,8375747500,364500,364500,364500,364500,0
|
|
20231103,202400,8375747500,364500,364500,364500,364500,0
|
|
20231103,202300,8375747500,364500,364500,364500,364500,0
|
|
20231103,202200,8375747500,364500,364500,364500,364500,0
|
|
20231103,202100,8375747500,364500,364500,364500,364500,0
|
|
20231103,202000,8375747500,364500,364500,364500,364500,0
|
|
20231103,201900,8375747500,364500,364500,364500,364500,0
|
|
20231103,201800,8375747500,364500,364500,364500,364500,0
|
|
20231103,201700,8375747500,364500,364500,364500,364500,0
|
|
20231103,201600,8375747500,364500,364500,364500,364500,0
|
|
20231103,201500,8375747500,364500,364500,364500,364500,0
|
|
20231103,201400,8375747500,364500,364500,364500,364500,0
|
|
20231103,201300,8375747500,364500,364500,364500,364500,0
|
|
20231103,201200,8375747500,364500,364500,364500,364500,0
|
|
20231103,201100,8375747500,364500,364500,364500,364500,0
|
|
20231103,201000,8375747500,364500,364500,364500,364500,0
|
|
20231103,200900,8375747500,364500,364500,364500,364500,0
|
|
20231103,200800,8375747500,364500,364500,364500,364500,0
|
|
20231103,200700,8375747500,364500,364500,364500,364500,0
|
|
20231103,200600,8375747500,364500,364500,364500,364500,0
|
|
20231103,200500,8375747500,364500,364500,364500,364500,0
|
|
20231103,200400,8375747500,364500,364500,364500,364500,0
|
|
20231103,200300,8375747500,364500,364500,364500,364500,0
|
|
20231103,200200,8375747500,364500,364500,364500,364500,0
|
|
20231103,200100,8375747500,364500,364500,364500,364500,0
|
|
20231103,200000,8375747500,364500,364500,364500,364500,0
|
|
20231103,195900,8375747500,364500,364500,364500,364500,0
|
|
20231103,195800,8375747500,364500,364500,364500,364500,0
|
|
20231103,195700,8375747500,364500,364500,364500,364500,484
|
|
20231103,195600,8375747500,364500,364500,364500,364500,0
|
|
20231103,195500,8375747500,364500,364500,364500,364500,0
|
|
20231103,195400,8375747500,364500,364500,364500,364500,0
|
|
20231103,195300,8375747500,364500,364500,364500,364500,0
|
|
20231103,195200,8375747500,364500,364500,364500,364500,0
|
|
20231103,195100,8375747500,364500,364500,364500,364500,0
|
|
20231103,195000,8375747500,364500,364500,364500,364500,0
|
|
20231103,194900,8375747500,364500,364500,364500,364500,0
|
|
20231103,194800,8375747500,364500,364500,364500,364500,0
|
|
20231103,194700,8375747500,364500,364500,364500,364500,0
|
|
20231103,194600,8375747500,364500,364500,364500,364500,0
|
|
20231103,194500,8375747500,364500,364500,364500,364500,0
|
|
20231103,194400,8375747500,364500,364500,364500,364500,0
|
|
20231103,194300,8375747500,364500,364500,364500,364500,0
|
|
20231103,194200,8375747500,364500,364500,364500,364500,0
|
|
20231103,194100,8375747500,364500,364500,364500,364500,0
|
|
20231103,194000,8375747500,364500,364500,364500,364500,0
|
|
20231103,193900,8375747500,364500,364500,364500,364500,0
|
|
20231103,193800,8375747500,364500,364500,364500,364500,0
|
|
20231103,193700,8375747500,364500,364500,364500,364500,0
|
|
20231103,193600,8375747500,364500,364500,364500,364500,0
|
|
20231103,193500,8375747500,364500,364500,364500,364500,0
|
|
20231103,193400,8375747500,364500,364500,364500,364500,0
|
|
20231103,193300,8375747500,364500,364500,364500,364500,0
|
|
20231103,193200,8375747500,364500,364500,364500,364500,0
|
|
20231103,193100,8375747500,364500,364500,364500,364500,0
|
|
20231103,193000,8375747500,364500,364500,364500,364500,0
|
|
20231103,192900,8375747500,364500,364500,364500,364500,0
|
|
20231103,192800,8375747500,364500,364500,364500,364500,0
|
|
20231103,192700,8375747500,364500,364500,364500,364500,484
|
|
20231103,192600,8375747500,364500,364500,364500,364500,0
|
|
20231103,192500,8375747500,364500,364500,364500,364500,0
|
|
20231103,192400,8375747500,364500,364500,364500,364500,0
|
|
20231103,192300,8375747500,364500,364500,364500,364500,0
|
|
20231103,192200,8375747500,364500,364500,364500,364500,0
|
|
20231103,192100,8375747500,364500,364500,364500,364500,0
|
|
20231103,192000,8375747500,364500,364500,364500,364500,0
|
|
20231103,191900,8375747500,364500,364500,364500,364500,0
|
|
20231103,191800,8375747500,364500,364500,364500,364500,0
|
|
20231103,191700,8375747500,364500,364500,364500,364500,0
|
|
20231103,191600,8375747500,364500,364500,364500,364500,0
|
|
20231103,191500,8375747500,364500,364500,364500,364500,0
|
|
20231103,191400,8375747500,364500,364500,364500,364500,0
|
|
20231103,191300,8375747500,364500,364500,364500,364500,0
|
|
20231103,191200,8375747500,364500,364500,364500,364500,0
|
|
20231103,191100,8375747500,364500,364500,364500,364500,0
|
|
20231103,191000,8375747500,364500,364500,364500,364500,0
|
|
20231103,190900,8375747500,364500,364500,364500,364500,0
|
|
20231103,190800,8375747500,364500,364500,364500,364500,0
|
|
20231103,190700,8375747500,364500,364500,364500,364500,0
|
|
20231103,190600,8375747500,364500,364500,364500,364500,0
|
|
20231103,190500,8375747500,364500,364500,364500,364500,0
|
|
20231103,190400,8375747500,364500,364500,364500,364500,0
|
|
20231103,190300,8375747500,364500,364500,364500,364500,0
|
|
20231103,190200,8375747500,364500,364500,364500,364500,0
|
|
20231103,190100,8375747500,364500,364500,364500,364500,0
|
|
20231103,190000,8375747500,364500,364500,364500,364500,0
|
|
20231103,185900,8375747500,364500,364500,364500,364500,0
|
|
20231103,185800,8375747500,364500,364500,364500,364500,0
|
|
20231103,185700,8375747500,364500,364500,364500,364500,484
|
|
20231103,185600,8375747500,364500,364500,364500,364500,0
|
|
20231103,185500,8375747500,364500,364500,364500,364500,0
|
|
20231103,185400,8375747500,364500,364500,364500,364500,0
|
|
20231103,185300,8375747500,364500,364500,364500,364500,0
|
|
20231103,185200,8375747500,364500,364500,364500,364500,0
|
|
20231103,185100,8375747500,364500,364500,364500,364500,0
|
|
20231103,185000,8375747500,364500,364500,364500,364500,0
|
|
20231103,184900,8375747500,364500,364500,364500,364500,0
|
|
20231103,184800,8375747500,364500,364500,364500,364500,0
|
|
20231103,184700,8375747500,364500,364500,364500,364500,0
|
|
20231103,184600,8375747500,364500,364500,364500,364500,0
|
|
20231103,184500,8375747500,364500,364500,364500,364500,0
|
|
20231103,184400,8375747500,364500,364500,364500,364500,0
|
|
20231103,184300,8375747500,364500,364500,364500,364500,0
|
|
20231103,184200,8375747500,364500,364500,364500,364500,0
|
|
20231103,184100,8375747500,364500,364500,364500,364500,0
|
|
20231103,184000,8375747500,364500,364500,364500,364500,0
|
|
20231103,183900,8375747500,364500,364500,364500,364500,0
|
|
20231103,183800,8375747500,364500,364500,364500,364500,0
|
|
20231103,183700,8375747500,364500,364500,364500,364500,0
|
|
20231103,183600,8375747500,364500,364500,364500,364500,0
|
|
20231103,183500,8375747500,364500,364500,364500,364500,0
|
|
20231103,183400,8375747500,364500,364500,364500,364500,0
|
|
20231103,183300,8375747500,364500,364500,364500,364500,0
|
|
20231103,183200,8375747500,364500,364500,364500,364500,0
|
|
20231103,183100,8375747500,364500,364500,364500,364500,0
|
|
20231103,183000,8375747500,364500,364500,364500,364500,0
|
|
20231103,182900,8375747500,364500,364500,364500,364500,0
|
|
20231103,182800,8375747500,364500,364500,364500,364500,0
|
|
20231103,182700,8375747500,364500,364500,364500,364500,484
|
|
20231103,182600,8375747500,364500,364500,364500,364500,0
|
|
20231103,182500,8375747500,364500,364500,364500,364500,0
|
|
20231103,182400,8375747500,364500,364500,364500,364500,0
|
|
20231103,182300,8375747500,364500,364500,364500,364500,0
|
|
20231103,182200,8375747500,364500,364500,364500,364500,0
|
|
20231103,182100,8375747500,364500,364500,364500,364500,0
|
|
20231103,182000,8375747500,364500,364500,364500,364500,0
|
|
20231103,181900,8375747500,364500,364500,364500,364500,0
|
|
20231103,181800,8375747500,364500,364500,364500,364500,0
|
|
20231103,181700,8375747500,364500,364500,364500,364500,0
|
|
20231103,181600,8375747500,364500,364500,364500,364500,0
|
|
20231103,181500,8375747500,364500,364500,364500,364500,0
|
|
20231103,181400,8375747500,364500,364500,364500,364500,0
|
|
20231103,181300,8375747500,364500,364500,364500,364500,0
|
|
20231103,181200,8375747500,364500,364500,364500,364500,0
|
|
20231103,181100,8375747500,364500,364500,364500,364500,0
|
|
20231103,181000,8375747500,364500,364500,364500,364500,0
|
|
20231103,180900,8375747500,364500,364500,364500,364500,0
|
|
20231103,180800,8375747500,364500,364500,364500,364500,0
|
|
20231103,180700,8375747500,364500,364500,364500,364500,0
|
|
20231103,180600,8375747500,364500,364500,364500,364500,0
|
|
20231103,180500,8375747500,364500,364500,364500,364500,0
|
|
20231103,180400,8375747500,364500,364500,364500,364500,0
|
|
20231103,180300,8375747500,364500,364500,364500,364500,0
|
|
20231103,180200,8375747500,364500,364500,364500,364500,0
|
|
20231103,180100,8375747500,364500,364500,364500,364500,0
|
|
20231103,180000,8375747500,364500,364500,364500,364500,0
|
|
20231103,175900,8375747500,364500,364500,364500,364500,0
|
|
20231103,175800,8375747500,364500,364500,364500,364500,0
|
|
20231103,175700,8375747500,364500,364500,364500,364500,484
|
|
20231103,175600,8375747500,364500,364500,364500,364500,0
|
|
20231103,175500,8375747500,364500,364500,364500,364500,0
|
|
20231103,175400,8375747500,364500,364500,364500,364500,0
|
|
20231103,175300,8375747500,364500,364500,364500,364500,0
|
|
20231103,175200,8375747500,364500,364500,364500,364500,0
|
|
20231103,175100,8375747500,364500,364500,364500,364500,0
|
|
20231103,175000,8375747500,364500,364500,364500,364500,0
|
|
20231103,174900,8375747500,364500,364500,364500,364500,0
|
|
20231103,174800,8375747500,364500,364500,364500,364500,0
|
|
20231103,174700,8375747500,364500,364500,364500,364500,0
|
|
20231103,174600,8375747500,364500,364500,364500,364500,0
|
|
20231103,174500,8375747500,364500,364500,364500,364500,0
|
|
20231103,174400,8375747500,364500,364500,364500,364500,0
|
|
20231103,174300,8375747500,364500,364500,364500,364500,0
|
|
20231103,174200,8375747500,364500,364500,364500,364500,0
|
|
20231103,174100,8375747500,364500,364500,364500,364500,0
|
|
20231103,174000,8375747500,364500,364500,364500,364500,0
|
|
20231103,173900,8375747500,364500,364500,364500,364500,0
|
|
20231103,173800,8375747500,364500,364500,364500,364500,0
|
|
20231103,173700,8375747500,364500,364500,364500,364500,0
|
|
20231103,173600,8375747500,364500,364500,364500,364500,0
|
|
20231103,173500,8375747500,364500,364500,364500,364500,0
|
|
20231103,173400,8375747500,364500,364500,364500,364500,0
|
|
20231103,173300,8375747500,364500,364500,364500,364500,0
|
|
20231103,173200,8375747500,364500,364500,364500,364500,0
|
|
20231103,173100,8375747500,364500,364500,364500,364500,0
|
|
20231103,173000,8375747500,364500,364500,364500,364500,0
|
|
20231103,172900,8375747500,364500,364500,364500,364500,0
|
|
20231103,172800,8375747500,364500,364500,364500,364500,0
|
|
20231103,172700,8375747500,364500,364500,364500,364500,484
|
|
20231103,172600,8375747500,364500,364500,364500,364500,0
|
|
20231103,172500,8375747500,364500,364500,364500,364500,0
|
|
20231103,172400,8375747500,364500,364500,364500,364500,0
|
|
20231103,172300,8375747500,364500,364500,364500,364500,0
|
|
20231103,172200,8375747500,364500,364500,364500,364500,0
|
|
20231103,172100,8375747500,364500,364500,364500,364500,0
|
|
20231103,172000,8375747500,364500,364500,364500,364500,0
|
|
20231103,171900,8375747500,364500,364500,364500,364500,0
|
|
20231103,171800,8375747500,364500,364500,364500,364500,0
|
|
20231103,171700,8375747500,364500,364500,364500,364500,0
|
|
20231103,171600,8375747500,364500,364500,364500,364500,0
|
|
20231103,171500,8375747500,364500,364500,364500,364500,0
|
|
20231103,171400,8375747500,364500,364500,364500,364500,0
|
|
20231103,171300,8375747500,364500,364500,364500,364500,0
|
|
20231103,171200,8375747500,364500,364500,364500,364500,0
|
|
20231103,171100,8375747500,364500,364500,364500,364500,0
|
|
20231103,171000,8375747500,364500,364500,364500,364500,0
|
|
20231103,170900,8375747500,364500,364500,364500,364500,0
|
|
20231103,170800,8375747500,364500,364500,364500,364500,0
|
|
20231103,170700,8375747500,364500,364500,364500,364500,0
|
|
20231103,170600,8375747500,364500,364500,364500,364500,0
|
|
20231103,170500,8375747500,364500,364500,364500,364500,0
|
|
20231103,170400,8375747500,364500,364500,364500,364500,0
|
|
20231103,170300,8375747500,364500,364500,364500,364500,0
|
|
20231103,170200,8375747500,364500,364500,364500,364500,0
|
|
20231103,170100,8375747500,364500,364500,364500,364500,0
|
|
20231103,170000,8375747500,364500,364500,364500,364500,0
|
|
20231103,165900,8375747500,364500,364500,364500,364500,0
|
|
20231103,165800,8375747500,364500,364500,364500,364500,0
|
|
20231103,165700,8375747500,364500,364500,364500,364500,484
|
|
20231103,165600,8375747500,364500,364500,364500,364500,0
|
|
20231103,165500,8375747500,364500,364500,364500,364500,0
|
|
20231103,165400,8375747500,364500,364500,364500,364500,0
|
|
20231103,165300,8375747500,364500,364500,364500,364500,0
|
|
20231103,165200,8375747500,364500,364500,364500,364500,0
|
|
20231103,165100,8375747500,364500,364500,364500,364500,0
|
|
20231103,165000,8375747500,364500,364500,364500,364500,0
|
|
20231103,164900,8375747500,364500,364500,364500,364500,0
|
|
20231103,164800,8375747500,364500,364500,364500,364500,0
|
|
20231103,164700,8375747500,364500,364500,364500,364500,0
|
|
20231103,164600,8375747500,364500,364500,364500,364500,0
|
|
20231103,164500,8375747500,364500,364500,364500,364500,0
|
|
20231103,164400,8375747500,364500,364500,364500,364500,0
|
|
20231103,164300,8375747500,364500,364500,364500,364500,0
|
|
20231103,164200,8375747500,364500,364500,364500,364500,0
|
|
20231103,164100,8375747500,364500,364500,364500,364500,0
|
|
20231103,164000,8375747500,364500,364500,364500,364500,0
|
|
20231103,163900,8375747500,364500,364500,364500,364500,0
|
|
20231103,163800,8375747500,364500,364500,364500,364500,0
|
|
20231103,163700,8375747500,364500,364500,364500,364500,0
|
|
20231103,163600,8375747500,364500,364500,364500,364500,0
|
|
20231103,163500,8375747500,364500,364500,364500,364500,0
|
|
20231103,163400,8375747500,364500,364500,364500,364500,0
|
|
20231103,163300,8375747500,364500,364500,364500,364500,0
|
|
20231103,163200,8375747500,364500,364500,364500,364500,0
|
|
20231103,163100,8375747500,364500,364500,364500,364500,0
|
|
20231103,163000,8375747500,364500,364500,364500,364500,0
|
|
20231103,162900,8375747500,364500,364500,364500,364500,0
|
|
20231103,162800,8375747500,364500,364500,364500,364500,0
|
|
20231103,162700,8375747500,364500,364500,364500,364500,484
|
|
20231103,162600,8375747500,364500,364500,364500,364500,0
|
|
20231103,162500,8375747500,364500,364500,364500,364500,0
|
|
20231103,162400,8375747500,364500,364500,364500,364500,0
|
|
20231103,162300,8375747500,364500,364500,364500,364500,0
|
|
20231103,162200,8375747500,364500,364500,364500,364500,0
|
|
20231103,162100,8375747500,364500,364500,364500,364500,0
|
|
20231103,162000,8375747500,364500,364500,364500,364500,0
|
|
20231103,161900,8375747500,364500,364500,364500,364500,0
|
|
20231103,161800,8375747500,364500,364500,364500,364500,0
|
|
20231103,161700,8375747500,364500,364500,364500,364500,0
|
|
20231103,161600,8375747500,364500,364500,364500,364500,0
|
|
20231103,161500,8375747500,364500,364500,364500,364500,0
|
|
20231103,161400,8375747500,364500,364500,364500,364500,0
|
|
20231103,161300,8375747500,364500,364500,364500,364500,0
|
|
20231103,161200,8375747500,364500,364500,364500,364500,0
|
|
20231103,161100,8375747500,364500,364500,364500,364500,0
|
|
20231103,161000,8375747500,364500,364500,364500,364500,0
|
|
20231103,160900,8375747500,364500,364500,364500,364500,0
|
|
20231103,160800,8375747500,364500,364500,364500,364500,0
|
|
20231103,160700,8375747500,364500,364500,364500,364500,0
|
|
20231103,160600,8375747500,364500,364500,364500,364500,0
|
|
20231103,160500,8375747500,364500,364500,364500,364500,0
|
|
20231103,160400,8375747500,364500,364500,364500,364500,0
|
|
20231103,160300,8375747500,364500,364500,364500,364500,0
|
|
20231103,160200,8375747500,364500,364500,364500,364500,0
|
|
20231103,160100,8375747500,364500,364500,364500,364500,0
|
|
20231103,160000,8375747500,364500,364500,364500,364500,0
|
|
20231103,155900,8375747500,364500,364500,364500,364500,0
|
|
20231103,155800,8375747500,364500,364500,364500,364500,0
|
|
20231103,155700,8375747500,364500,364500,364500,364500,484
|
|
20231103,155600,8375747500,364500,364500,364500,364500,0
|
|
20231103,155500,8375747500,364500,364500,364500,364500,0
|
|
20231103,155400,8375747500,364500,364500,364500,364500,0
|
|
20231103,155300,8375747500,364500,364500,364500,364500,0
|
|
20231103,155200,8375747500,364500,364500,364500,364500,0
|
|
20231103,155100,8375747500,364500,364500,364500,364500,0
|
|
20231103,155000,8375747500,364500,364500,364500,364500,0
|
|
20231103,154900,8375747500,364500,364500,364500,364500,0
|
|
20231103,154800,8375747500,364500,364500,364500,364500,0
|
|
20231103,154700,8375747500,364500,364500,364500,364500,0
|
|
20231103,154600,8375747500,364500,364500,364500,364500,0
|
|
20231103,154500,8375747500,364500,364500,364500,364500,0
|
|
20231103,154400,8375747500,364500,364500,364500,364500,0
|
|
20231103,154300,8375747500,364500,364500,364500,364500,0
|
|
20231103,154200,8375747500,364500,364500,364500,364500,0
|
|
20231103,154100,8375747500,364500,364500,364500,364500,0
|
|
20231103,154000,8375747500,364500,364500,364500,364500,0
|
|
20231103,153900,8375747500,364500,364500,364500,364500,0
|
|
20231103,153800,8375747500,364500,364500,364500,364500,0
|
|
20231103,153700,8375747500,364500,364500,364500,364500,0
|
|
20231103,153600,8375747500,364500,364500,364500,364500,0
|
|
20231103,153500,8375747500,364500,364500,364500,364500,0
|
|
20231103,153400,8375747500,364500,364500,364500,364500,0
|
|
20231103,153300,8375747500,364500,364500,364500,364500,0
|
|
20231103,153200,8375747500,364500,364500,364500,364500,0
|
|
20231103,153100,8375747500,364500,364500,364500,364500,0
|
|
20231103,153000,8375747500,364500,364500,364500,364500,484
|
|
20231103,152900,8199329500,363500,363500,363500,363500,0
|
|
20231103,152800,8199329500,363500,363500,363500,363500,0
|
|
20231103,152700,8199329500,363500,363500,363500,363500,0
|
|
20231103,152600,8199329500,363500,363500,363500,363500,0
|
|
20231103,152500,8199329500,363500,363500,363500,363500,0
|
|
20231103,152400,8199329500,363500,363500,363500,363500,0
|
|
20231103,152300,8199329500,363500,363500,363500,363500,0
|
|
20231103,152200,8199329500,363500,363500,363500,363500,0
|
|
20231103,152100,8199329500,363500,363500,363500,363500,0
|
|
20231103,152000,8199329500,363500,363500,363500,363500,0
|
|
20231103,151900,8199329500,363500,363500,366000,363500,24
|
|
20231103,151800,8190592000,364000,364000,364000,363500,11
|
|
20231103,151700,8186589500,365500,366000,366000,364000,10
|
|
20231103,151600,8182934500,365000,366000,366000,365000,143
|
|
20231103,151500,8130697500,366000,366000,366000,365500,43
|
|
20231103,151400,8114965500,366000,366000,366500,366000,204
|
|
20231103,151300,8040271000,365500,366000,366000,365500,80
|
|
20231103,151200,8010992000,366000,366000,366000,365500,72
|
|
20231103,151100,7984642000,366000,365500,366000,365500,37
|
|
20231103,151000,7971116000,365500,365500,365500,365000,46
|
|
20231103,150900,7954304000,365000,365500,365500,365000,53
|
|
20231103,150800,7934934000,365500,365500,366000,365500,72
|
|
20231103,150700,7908608500,366000,366000,366000,365500,40
|
|
20231103,150600,7893969500,366000,365500,366000,365000,35
|
|
20231103,150500,7881172500,365000,365000,366000,365000,50
|
|
20231103,150400,7862893500,365000,365500,366500,365000,54
|
|
20231103,150300,7843137000,365000,364500,365000,364000,35
|
|
20231103,150200,7830370000,364000,364500,365000,364000,50
|
|
20231103,150100,7812130500,364500,365500,366500,364500,48
|
|
20231103,150000,7794579000,365000,366500,366500,365000,89
|
|
20231103,145900,7762040500,366500,366500,367000,365500,178
|
|
20231103,145800,7696864500,366500,366500,366500,366000,54
|
|
20231103,145700,7677076000,366000,366500,366500,366000,69
|
|
20231103,145600,7651796500,366500,366500,366500,366000,45
|
|
20231103,145500,7635305500,366500,366500,367000,366000,173
|
|
20231103,145400,7571895500,366500,366500,366500,366000,54
|
|
20231103,145300,7552111000,366500,366500,366500,366000,57
|
|
20231103,145200,7531223000,366500,366500,367000,366500,86
|
|
20231103,145100,7499678000,366500,366500,367000,366500,97
|
|
20231103,145000,7464125000,366500,366000,366500,366000,135
|
|
20231103,144900,7414663000,365500,366000,366500,365500,81
|
|
20231103,144800,7385010500,365500,366500,366500,365500,45
|
|
20231103,144700,7368537000,366500,366000,366500,365500,48
|
|
20231103,144600,7350967000,366000,366000,366500,366000,97
|
|
20231103,144500,7315453500,365500,365500,366000,365000,94
|
|
20231103,144400,7281095000,365000,365500,366000,365000,50
|
|
20231103,144300,7262811500,365500,366000,366000,365500,53
|
|
20231103,144200,7243431500,365500,366000,366000,365500,103
|
|
20231103,144100,7205766500,366000,366000,366500,365000,131
|
|
20231103,144000,7157835000,366000,366000,366000,365500,45
|
|
20231103,143900,7141372500,365500,366000,366000,365500,37
|
|
20231103,143800,7127834000,365500,366000,366000,365500,54
|
|
20231103,143700,7108078500,365500,365500,366000,365500,77
|
|
20231103,143600,7079904500,365500,366000,366000,365500,109
|
|
20231103,143500,7040059500,366000,366000,366000,365500,98
|
|
20231103,143400,7004221000,366000,366000,366000,365500,31
|
|
20231103,143300,6992875500,365500,366000,366500,365500,75
|
|
20231103,143200,6965416000,366000,366000,366500,365500,55
|
|
20231103,143100,6945289000,366000,365500,366000,365000,106
|
|
20231103,143000,6906548500,365500,365500,365500,365000,66
|
|
20231103,142900,6882439500,365000,365500,365500,365000,33
|
|
20231103,142800,6870384000,365500,365500,365500,365000,68
|
|
20231103,142700,6845531500,365500,366500,366500,365000,142
|
|
20231103,142600,6793623500,366500,366500,366500,366000,50
|
|
20231103,142500,6775312000,366500,366500,366500,366000,67
|
|
20231103,142400,6750775000,366500,366500,366500,366500,72
|
|
20231103,142300,6724387000,366000,366500,366500,366000,63
|
|
20231103,142200,6701310500,366500,367000,367000,365500,185
|
|
20231103,142100,6633572000,366500,367000,367000,366500,48
|
|
20231103,142000,6615958500,367000,366500,367000,366500,56
|
|
20231103,141900,6595418000,366500,366000,366500,366000,59
|
|
20231103,141800,6573807000,366000,366000,366500,365500,51
|
|
20231103,141700,6555133000,366000,365500,366000,365000,56
|
|
20231103,141600,6534656500,365500,365500,365500,365000,57
|
|
20231103,141500,6513824000,365000,365000,365500,365000,28
|
|
20231103,141400,6503593000,365000,366000,366000,364500,104
|
|
20231103,141300,6465623000,366000,365000,366000,365000,60
|
|
20231103,141200,6443688000,365000,364500,365000,364500,41
|
|
20231103,141100,6428740500,364500,365000,365500,364500,65
|
|
20231103,141000,6405023500,365000,363000,365500,363000,162
|
|
20231103,140900,6346069000,363000,363500,363500,363000,18
|
|
20231103,140800,6339528500,363000,364000,364000,363000,80
|
|
20231103,140700,6310428000,364000,363500,364000,363500,33
|
|
20231103,140600,6298430500,363500,363500,363500,363000,25
|
|
20231103,140500,6289343500,363500,363500,364000,362500,25
|
|
20231103,140400,6280267500,363500,362500,363500,362500,48
|
|
20231103,140300,6262848000,362000,362000,363000,362000,159
|
|
20231103,140200,6205231000,362500,362000,362500,362000,26
|
|
20231103,140100,6195811500,362000,362000,363000,362000,251
|
|
20231103,140000,6104932500,364000,362000,364500,362000,102
|
|
20231103,135900,6067961500,362000,364000,364000,362000,222
|
|
20231103,135800,5987426500,363500,364500,365000,363500,31
|
|
20231103,135700,5976138000,364500,363000,364500,363000,77
|
|
20231103,135600,5948122000,363000,364500,365000,363000,72
|
|
20231103,135500,5921908000,364500,364500,366000,364500,30
|
|
20231103,135400,5910953500,365500,366000,366500,364500,69
|
|
20231103,135300,5885743000,366000,364500,366000,364500,44
|
|
20231103,135200,5869675500,364500,365000,366500,364500,30
|
|
20231103,135100,5858725000,364000,364000,365000,363500,44
|
|
20231103,135000,5842695500,364000,363500,364500,363500,61
|
|
20231103,134900,5820500000,363000,363500,364500,363000,206
|
|
20231103,134800,5745606000,363500,366000,366500,363500,191
|
|
20231103,134700,5675915500,366000,366500,366500,365500,52
|
|
20231103,134600,5656874500,366500,366500,367500,366000,102
|
|
20231103,134500,5619492000,367000,366500,367000,366000,195
|
|
20231103,134400,5547996000,368000,369000,369000,366500,174
|
|
20231103,134300,5483947000,369000,370000,370000,368500,99
|
|
20231103,134200,5447358000,369500,370000,370000,369500,151
|
|
20231103,134100,5391507000,370000,370000,370000,369500,103
|
|
20231103,134000,5353400000,370000,369000,370000,368500,177
|
|
20231103,133900,5288003000,369500,369000,369500,369000,190
|
|
20231103,133800,5217841500,369000,369000,369000,368500,141
|
|
20231103,133700,5165823000,369000,368000,369000,368000,91
|
|
20231103,133600,5132246000,368500,368000,368500,368000,313
|
|
20231103,133500,5016972500,368000,368000,368000,367500,93
|
|
20231103,133400,4982753500,368000,368000,368000,367500,142
|
|
20231103,133300,4930499500,367500,367000,367500,366500,215
|
|
20231103,133200,4851547000,367000,366500,367000,366500,119
|
|
20231103,133100,4807875000,367000,366500,367000,366500,191
|
|
20231103,133000,4737827000,366500,365500,366500,365500,308
|
|
20231103,132900,4625143500,365500,364500,365500,364500,970
|
|
20231103,132800,4271173000,364000,364500,364500,364000,110
|
|
20231103,132700,4231094500,364500,364500,364500,364000,22
|
|
20231103,132600,4223076500,364500,364500,364500,364000,21
|
|
20231103,132500,4215424000,364500,364500,364500,364000,29
|
|
20231103,132400,4204855500,364500,364500,364500,364000,17
|
|
20231103,132300,4198661000,364500,364500,364500,364000,12
|
|
20231103,132200,4194287500,364500,364500,364500,364000,72
|
|
20231103,132100,4168068500,364000,364000,364500,364000,19
|
|
20231103,132000,4161148000,364000,363500,364000,363500,23
|
|
20231103,131900,4152776500,363500,363500,364000,363000,24
|
|
20231103,131800,4144052500,363500,364500,364500,363500,13
|
|
20231103,131700,4139315500,364500,364500,364500,364000,40
|
|
20231103,131600,4124746500,364500,364500,364500,364000,21
|
|
20231103,131500,4117092500,364500,363500,364500,363500,9
|
|
20231103,131400,4113816500,364500,364000,364500,363500,22
|
|
20231103,131300,4105805500,364000,364000,364500,364000,24
|
|
20231103,131200,4097064000,364500,364500,364500,364500,16
|
|
20231103,131100,4091232000,364500,363500,364500,363500,24
|
|
20231103,131000,4082495000,364000,364000,364000,363000,10
|
|
20231103,130900,4078856500,364000,364000,364000,363500,21
|
|
20231103,130800,4071213500,364000,364000,364500,363000,66
|
|
20231103,130700,4047196500,364000,364500,364500,364000,11
|
|
20231103,130600,4043187500,364500,364000,364500,363500,38
|
|
20231103,130500,4029355500,364000,364000,364000,363500,9
|
|
20231103,130400,4026080500,363500,364000,364000,363500,26
|
|
20231103,130300,4016620500,363500,363500,364000,363500,38
|
|
20231103,130200,4002799500,364000,364000,364000,363500,25
|
|
20231103,130100,3993701500,364000,363500,364000,363000,28
|
|
20231103,130000,3983521500,363500,363500,363500,363500,14
|
|
20231103,125900,3978432500,363500,363500,363500,363000,21
|
|
20231103,125800,3970799500,363000,363000,363500,363000,35
|
|
20231103,125700,3958090500,363500,363500,363500,362500,22
|
|
20231103,125600,3950097000,363500,363500,363500,363500,2
|
|
20231103,125500,3949370000,363500,362500,363500,362500,15
|
|
20231103,125400,3943919500,363000,363000,363500,363000,57
|
|
20231103,125300,3923224500,363500,363500,363500,363000,18
|
|
20231103,125200,3916682500,363500,363500,363500,363000,9
|
|
20231103,125100,3913411500,363500,363000,364000,363000,31
|
|
20231103,125000,3902147500,364000,364000,364000,363500,13
|
|
20231103,124900,3897417000,364000,364000,364000,363000,76
|
|
20231103,124800,3869780500,364000,364000,364000,364000,5
|
|
20231103,124700,3867960500,364000,364000,364000,363500,20
|
|
20231103,124600,3860687500,364000,364000,364000,364000,23
|
|
20231103,124500,3852315500,364000,364000,364000,363000,13
|
|
20231103,124400,3847588000,364000,364000,364000,363000,46
|
|
20231103,124300,3830878000,364000,363500,364000,363500,10
|
|
20231103,124200,3827238500,364000,364000,364000,363500,11
|
|
20231103,124100,3823235500,364000,363000,364000,363000,7
|
|
20231103,124000,3820690500,363500,364000,364000,363500,16
|
|
20231103,123900,3814870500,364000,364500,364500,363500,35
|
|
20231103,123800,3802141500,364500,364500,364500,364500,26
|
|
20231103,123700,3792664500,364500,364000,364500,363500,26
|
|
20231103,123600,3783196500,364500,364500,364500,364000,13
|
|
20231103,123500,3778459000,364500,364500,364500,363500,53
|
|
20231103,123400,3759186500,364500,364500,364500,363500,23
|
|
20231103,123300,3750809000,364500,364000,364500,363500,22
|
|
20231103,123200,3742797500,364000,364000,364000,364000,8
|
|
20231103,123100,3739885500,364000,364000,364000,364000,6
|
|
20231103,123000,3737701500,364000,364000,364000,364000,23
|
|
20231103,122900,3729329500,364000,364500,364500,363500,40
|
|
20231103,122800,3714769500,364500,364500,364500,364500,14
|
|
20231103,122700,3709666500,364500,364000,364500,364000,38
|
|
20231103,122600,3695833500,364000,364500,364500,364000,6
|
|
20231103,122500,3693647000,364500,364000,364500,364000,19
|
|
20231103,122400,3686723500,364500,364500,364500,364000,54
|
|
20231103,122300,3667061500,364000,364000,364000,364000,185
|
|
20231103,122200,3599721500,363500,363500,363500,363500,55
|
|
20231103,122100,3579729000,363500,363500,363500,363000,51
|
|
20231103,122000,3561195000,363500,362500,363500,362500,8
|
|
20231103,121900,3558291000,363000,363000,363500,363000,12
|
|
20231103,121800,3553933000,363500,363500,363500,362500,17
|
|
20231103,121700,3547755500,363500,363500,363500,362500,7
|
|
20231103,121600,3545212000,363000,363000,363000,362500,15
|
|
20231103,121500,3539767500,363500,363500,363500,363500,4
|
|
20231103,121400,3538313500,363500,363500,363500,363500,6
|
|
20231103,121300,3536132500,363500,363500,363500,362500,10
|
|
20231103,121200,3532502500,363000,363000,363000,363000,3
|
|
20231103,121100,3531413500,363000,363500,364000,362500,10
|
|
20231103,121000,3527781500,362500,364000,364000,362500,19
|
|
20231103,120900,3520878500,364000,363000,364000,363000,159
|
|
20231103,120800,3463018500,363000,363000,363000,363000,4
|
|
20231103,120700,3461566500,363000,362500,363000,362500,71
|
|
20231103,120600,3435824500,363000,363500,364000,363000,11
|
|
20231103,120500,3431827500,363500,363000,363500,363000,22
|
|
20231103,120400,3423833500,363500,363500,363500,363500,11
|
|
20231103,120300,3419835000,363500,363500,363500,363000,5
|
|
20231103,120200,3418018000,363500,363000,363500,363000,39
|
|
20231103,120100,3403858000,363500,363500,363500,363000,22
|
|
20231103,120000,3395862500,364000,364000,364000,364000,5
|
|
20231103,115900,3394042500,363000,363500,364000,363000,10
|
|
20231103,115800,3390406500,363500,363000,363500,362500,11
|
|
20231103,115700,3386409500,363500,363000,363500,363000,6
|
|
20231103,115600,3384229500,363500,363500,363500,363500,2
|
|
20231103,115500,3383502500,363500,362500,363500,362500,20
|
|
20231103,115400,3376238000,362500,363500,363500,362500,24
|
|
20231103,115300,3367526500,363500,363000,363500,363000,8
|
|
20231103,115200,3364620500,363000,363000,363000,362500,62
|
|
20231103,115100,3342115500,363000,363000,363000,363000,5
|
|
20231103,115000,3340300500,363000,363000,363000,363000,5
|
|
20231103,114900,3338485500,363000,363000,363000,362500,6
|
|
20231103,114800,3336309000,363000,363000,364000,362500,49
|
|
20231103,114700,3318516000,363000,363000,363500,363000,20
|
|
20231103,114600,3311254500,363000,363500,363500,363000,13
|
|
20231103,114500,3306532500,363500,363500,363500,363000,7
|
|
20231103,114400,3303988500,363500,363500,363500,363500,6
|
|
20231103,114300,3301807500,362500,363500,363500,362500,77
|
|
20231103,114200,3273857000,363500,364000,364000,363500,19
|
|
20231103,114100,3266945500,363500,364000,364000,363500,7
|
|
20231103,114000,3264400000,364000,363500,364500,363500,27
|
|
20231103,113900,3254579000,364000,364000,364500,364000,11
|
|
20231103,113800,3250574500,364000,364500,364500,364000,22
|
|
20231103,113700,3242566000,364000,364500,364500,363500,276
|
|
20231103,113600,3142099000,364500,364500,364500,364500,9
|
|
20231103,113500,3138818500,364500,364500,364500,364500,10
|
|
20231103,113400,3135173500,364500,364500,364500,364500,7
|
|
20231103,113300,3132622000,364500,364500,364500,364000,149
|
|
20231103,113200,3078313500,364500,364500,364500,364500,6
|
|
20231103,113100,3076126500,364500,364000,364500,364000,38
|
|
20231103,113000,3062283500,364500,364000,364500,364000,15
|
|
20231103,112900,3056818500,364000,364500,364500,364000,4
|
|
20231103,112800,3055361500,364500,364000,364500,364000,17
|
|
20231103,112700,3049170000,364500,364500,364500,364000,13
|
|
20231103,112600,3044434500,364500,364000,364500,364000,24
|
|
20231103,112500,3035691000,364500,364000,364500,363500,14
|
|
20231103,112400,3030593500,364000,364000,364000,364000,12
|
|
20231103,112300,3026225500,364000,364500,364500,363500,63
|
|
20231103,112200,3003296500,364500,363000,364500,363000,72
|
|
20231103,112100,2977089500,363000,363000,363500,363000,34
|
|
20231103,112000,2964736500,363500,363500,363500,363500,2
|
|
20231103,111900,2964009500,363500,363500,363500,363500,74
|
|
20231103,111800,2937110500,364000,363500,364000,363500,10
|
|
20231103,111700,2933471000,364000,363500,364500,363500,30
|
|
20231103,111600,2922544500,364500,364500,364500,363500,10
|
|
20231103,111500,2918901500,364000,364500,364500,364000,21
|
|
20231103,111400,2911250500,364500,364000,364500,364000,17
|
|
20231103,111300,2905056000,364000,364500,364500,364000,12
|
|
20231103,111200,2900687500,364500,364500,365000,364500,166
|
|
20231103,111100,2840178500,364000,364500,364500,364000,54
|
|
20231103,111000,2820522000,364500,364000,364500,364000,15
|
|
20231103,110900,2815056500,364500,364500,365000,364000,46
|
|
20231103,110800,2798298000,364500,364000,365000,364000,359
|
|
20231103,110700,2667524500,363500,363500,364000,363000,250
|
|
20231103,110600,2576653000,363500,363500,363500,363500,9
|
|
20231103,110500,2573381500,363000,362500,363000,362500,88
|
|
20231103,110400,2541440000,363000,362500,363000,362500,105
|
|
20231103,110300,2503373000,362500,362500,362500,362000,14
|
|
20231103,110200,2498300500,362500,362500,362500,362000,14
|
|
20231103,110100,2493230000,362500,362000,362500,362000,17
|
|
20231103,110000,2487075000,362000,362000,362500,362000,11
|
|
20231103,105900,2483091000,362500,362000,362500,361500,126
|
|
20231103,105800,2437471500,362500,362500,362500,362000,47
|
|
20231103,105700,2420447500,363000,362500,363000,362500,4
|
|
20231103,105600,2418997000,363000,362000,363000,362000,55
|
|
20231103,105500,2399070000,362000,362000,363000,362000,121
|
|
20231103,105400,2355264000,362500,363000,363500,362500,42
|
|
20231103,105300,2340017500,363000,362500,363000,361500,43
|
|
20231103,105200,2324415500,362500,363000,363000,361000,128
|
|
20231103,105100,2278120000,362000,362000,363000,362000,31
|
|
20231103,105000,2266881000,363500,363500,363500,362500,139
|
|
20231103,104900,2216454000,362500,363000,363500,362500,70
|
|
20231103,104800,2191040500,363500,364000,364000,363500,129
|
|
20231103,104700,2144145000,364000,362000,364000,362000,619
|
|
20231103,104600,1919577500,362000,362000,362000,361500,34
|
|
20231103,104500,1907272000,361000,362000,362000,361000,10
|
|
20231103,104400,1903657000,361500,361500,361500,361000,102
|
|
20231103,104300,1866785000,361500,361000,361500,361000,100
|
|
20231103,104200,1830665000,361000,360000,361000,359500,256
|
|
20231103,104100,1738472500,360000,360000,360000,359500,11
|
|
20231103,104000,1734514500,360000,359500,360000,359500,20
|
|
20231103,103900,1727319500,360000,360000,360000,359500,23
|
|
20231103,103800,1719042000,360000,360000,360000,359500,28
|
|
20231103,103700,1708965500,360000,359500,360000,359500,62
|
|
20231103,103600,1686647000,360000,359500,360000,359000,125
|
|
20231103,103500,1641708500,359000,359500,359500,359000,6
|
|
20231103,103400,1639553500,359500,359500,359500,359000,13
|
|
20231103,103300,1634882000,359500,359000,359500,359000,17
|
|
20231103,103200,1628771000,359500,359500,359500,359000,85
|
|
20231103,103100,1598215500,359500,358500,359500,358500,79
|
|
20231103,103000,1569849000,359000,358500,359000,358500,60
|
|
20231103,102900,1548332000,358500,358500,358500,357500,10
|
|
20231103,102800,1544750500,358500,358500,358500,358000,14
|
|
20231103,102700,1539736500,358500,358000,358500,358000,14
|
|
20231103,102600,1534720000,358500,358500,358500,358000,10
|
|
20231103,102500,1531136500,358500,358500,359000,358500,29
|
|
20231103,102400,1520739500,359000,359000,359000,359000,10
|
|
20231103,102300,1517149500,359000,359000,359000,358500,18
|
|
20231103,102200,1510690500,358500,358500,359000,358500,24
|
|
20231103,102100,1502077500,358500,359000,359000,358000,7
|
|
20231103,102000,1499566000,359000,358500,359000,358500,73
|
|
20231103,101900,1473390000,358500,357500,358500,357500,157
|
|
20231103,101800,1417182500,358000,358000,358000,358000,2
|
|
20231103,101700,1416466500,358000,357500,358000,357500,23
|
|
20231103,101600,1408238500,357500,357500,357500,357000,9
|
|
20231103,101500,1405021500,357500,358000,358000,357500,9
|
|
20231103,101400,1401800000,358000,357500,358000,357500,47
|
|
20231103,101300,1384983500,357500,358000,358000,357500,11
|
|
20231103,101200,1381047000,358000,357500,358000,357500,104
|
|
20231103,101100,1343855000,357500,357500,357500,357000,62
|
|
20231103,101000,1321690500,357500,357000,357500,357000,143
|
|
20231103,100900,1270633000,357000,357000,357000,356500,21
|
|
20231103,100800,1263140500,357000,356500,357000,356500,57
|
|
20231103,100700,1242819000,356500,356500,356500,356500,15
|
|
20231103,100600,1237471500,356500,357500,357500,356500,25
|
|
20231103,100500,1228555000,357000,357000,357000,356500,104
|
|
20231103,100400,1191435000,356500,356500,356500,356500,55
|
|
20231103,100300,1171827500,356500,354500,356500,354500,186
|
|
20231103,100200,1105725000,354500,355000,355000,354500,17
|
|
20231103,100100,1099692500,355000,355000,355000,353500,14
|
|
20231103,100000,1094728500,355000,354500,355000,354000,9
|
|
20231103,095900,1091537500,354000,353500,355000,353500,8
|
|
20231103,095800,1088701500,353500,353500,353500,353500,1
|
|
20231103,095700,1088348000,353500,353500,353500,353500,1
|
|
20231103,095600,1087994500,355000,354000,355000,354000,71
|
|
20231103,095500,1062829000,353500,353500,353500,353500,9
|
|
20231103,095400,1059647500,353500,353500,353500,353500,11
|
|
20231103,095300,1055759000,353000,353000,353000,353000,45
|
|
20231103,095200,1039874000,352500,352500,352500,352500,8
|
|
20231103,095100,1037054000,352500,353000,353000,352500,11
|
|
20231103,095000,1033175000,352500,352500,352500,352500,31
|
|
20231103,094900,1022247500,352500,353000,353000,352500,4
|
|
20231103,094800,1020837000,352500,353000,353000,352500,10
|
|
20231103,094700,1017309500,353500,353500,353500,353500,0
|
|
20231103,094600,1017309500,353500,353500,353500,353500,3
|
|
20231103,094500,1016249000,353000,353000,353000,353000,59
|
|
20231103,094400,995422000,354000,354000,354000,354000,4
|
|
20231103,094300,994006000,353500,353500,353500,353500,23
|
|
20231103,094200,985875500,354500,354500,354500,354500,0
|
|
20231103,094100,985875500,354500,354000,354500,353500,38
|
|
20231103,094000,972418500,353500,354000,354000,353500,32
|
|
20231103,093900,961104500,354000,354000,354000,354000,4
|
|
20231103,093800,959688500,354000,354000,354500,353500,29
|
|
20231103,093700,949425000,354000,354000,354000,354000,31
|
|
20231103,093600,938451000,353500,355000,355000,353500,16
|
|
20231103,093500,932775500,353500,354500,355000,353500,52
|
|
20231103,093400,914344500,354000,353000,354000,353000,41
|
|
20231103,093300,899837000,353000,352500,354000,352500,29
|
|
20231103,093200,889596500,353000,353000,353500,352500,28
|
|
20231103,093100,879711000,352000,353000,353000,352000,9
|
|
20231103,093000,876535000,352500,352500,352500,352000,22
|
|
20231103,092900,868780500,351500,352000,352000,351500,16
|
|
20231103,092800,863155000,352000,353500,353500,352000,104
|
|
20231103,092700,826537500,353500,354000,354000,353500,49
|
|
20231103,092600,809214000,354000,354500,354500,354000,7
|
|
20231103,092500,806734500,354000,354000,354000,354000,1
|
|
20231103,092400,806380500,354000,352500,354000,352500,16
|
|
20231103,092300,800726500,352500,351000,352500,351000,52
|
|
20231103,092200,782458500,351000,352500,352500,351000,29
|
|
20231103,092100,772278000,352500,352500,352500,352500,9
|
|
20231103,092000,769105500,352500,352500,352500,352500,14
|
|
20231103,091900,764170500,350000,354000,354000,349500,128
|
|
20231103,091800,719266500,352000,352000,352000,352000,7
|
|
20231103,091700,716802500,351500,353500,354000,351500,110
|
|
20231103,091600,678003000,353500,353500,353500,353500,33
|
|
20231103,091500,666337500,355000,353000,355000,353000,54
|
|
20231103,091400,647239000,353000,356000,356000,352000,414
|
|
20231103,091300,501176500,356000,356000,356500,356000,55
|
|
20231103,091200,481595000,357000,357000,357000,356500,28
|
|
20231103,091100,471602000,357000,356500,357000,356500,34
|
|
20231103,091000,459480500,357000,357000,357500,357000,49
|
|
20231103,090900,441987000,357000,357500,357500,356500,39
|
|
20231103,090800,428071500,357500,357500,357500,357000,37
|
|
20231103,090700,414849000,358000,358000,358500,356500,109
|
|
20231103,090600,375869500,358000,358000,358500,357000,68
|
|
20231103,090500,351539000,357500,359500,359500,357500,40
|
|
20231103,090400,337188500,359000,358000,360000,356500,138
|
|
20231103,090300,287796000,358000,356500,360000,356500,284
|
|
20231103,090200,186059000,356500,356000,356500,356000,88
|
|
20231103,090100,154724000,356000,352000,356000,351000,268
|
|
20231103,090000,59880500,351000,350000,352000,349500,171
|