722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,205900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,205800,13788340000,363000,363000,363000,363000,0
|
|
20231106,205700,13788340000,363000,363000,363000,363000,0
|
|
20231106,205600,13788340000,363000,363000,363000,363000,0
|
|
20231106,205500,13788340000,363000,363000,363000,363000,0
|
|
20231106,205400,13788340000,363000,363000,363000,363000,0
|
|
20231106,205300,13788340000,363000,363000,363000,363000,0
|
|
20231106,205200,13788340000,363000,363000,363000,363000,0
|
|
20231106,205100,13788340000,363000,363000,363000,363000,0
|
|
20231106,205000,13788340000,363000,363000,363000,363000,0
|
|
20231106,204900,13788340000,363000,363000,363000,363000,0
|
|
20231106,204800,13788340000,363000,363000,363000,363000,0
|
|
20231106,204700,13788340000,363000,363000,363000,363000,0
|
|
20231106,204600,13788340000,363000,363000,363000,363000,0
|
|
20231106,204500,13788340000,363000,363000,363000,363000,0
|
|
20231106,204400,13788340000,363000,363000,363000,363000,0
|
|
20231106,204300,13788340000,363000,363000,363000,363000,0
|
|
20231106,204200,13788340000,363000,363000,363000,363000,0
|
|
20231106,204100,13788340000,363000,363000,363000,363000,0
|
|
20231106,204000,13788340000,363000,363000,363000,363000,0
|
|
20231106,203900,13788340000,363000,363000,363000,363000,0
|
|
20231106,203800,13788340000,363000,363000,363000,363000,0
|
|
20231106,203700,13788340000,363000,363000,363000,363000,0
|
|
20231106,203600,13788340000,363000,363000,363000,363000,0
|
|
20231106,203500,13788340000,363000,363000,363000,363000,0
|
|
20231106,203400,13788340000,363000,363000,363000,363000,0
|
|
20231106,203300,13788340000,363000,363000,363000,363000,0
|
|
20231106,203200,13788340000,363000,363000,363000,363000,0
|
|
20231106,203100,13788340000,363000,363000,363000,363000,0
|
|
20231106,203000,13788340000,363000,363000,363000,363000,0
|
|
20231106,202900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,202800,13788340000,363000,363000,363000,363000,0
|
|
20231106,202700,13788340000,363000,363000,363000,363000,0
|
|
20231106,202600,13788340000,363000,363000,363000,363000,0
|
|
20231106,202500,13788340000,363000,363000,363000,363000,0
|
|
20231106,202400,13788340000,363000,363000,363000,363000,0
|
|
20231106,202300,13788340000,363000,363000,363000,363000,0
|
|
20231106,202200,13788340000,363000,363000,363000,363000,0
|
|
20231106,202100,13788340000,363000,363000,363000,363000,0
|
|
20231106,202000,13788340000,363000,363000,363000,363000,0
|
|
20231106,201900,13788340000,363000,363000,363000,363000,0
|
|
20231106,201800,13788340000,363000,363000,363000,363000,0
|
|
20231106,201700,13788340000,363000,363000,363000,363000,0
|
|
20231106,201600,13788340000,363000,363000,363000,363000,0
|
|
20231106,201500,13788340000,363000,363000,363000,363000,0
|
|
20231106,201400,13788340000,363000,363000,363000,363000,0
|
|
20231106,201300,13788340000,363000,363000,363000,363000,0
|
|
20231106,201200,13788340000,363000,363000,363000,363000,0
|
|
20231106,201100,13788340000,363000,363000,363000,363000,0
|
|
20231106,201000,13788340000,363000,363000,363000,363000,0
|
|
20231106,200900,13788340000,363000,363000,363000,363000,0
|
|
20231106,200800,13788340000,363000,363000,363000,363000,0
|
|
20231106,200700,13788340000,363000,363000,363000,363000,0
|
|
20231106,200600,13788340000,363000,363000,363000,363000,0
|
|
20231106,200500,13788340000,363000,363000,363000,363000,0
|
|
20231106,200400,13788340000,363000,363000,363000,363000,0
|
|
20231106,200300,13788340000,363000,363000,363000,363000,0
|
|
20231106,200200,13788340000,363000,363000,363000,363000,0
|
|
20231106,200100,13788340000,363000,363000,363000,363000,0
|
|
20231106,200000,13788340000,363000,363000,363000,363000,0
|
|
20231106,195900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,195800,13788340000,363000,363000,363000,363000,0
|
|
20231106,195700,13788340000,363000,363000,363000,363000,0
|
|
20231106,195600,13788340000,363000,363000,363000,363000,0
|
|
20231106,195500,13788340000,363000,363000,363000,363000,0
|
|
20231106,195400,13788340000,363000,363000,363000,363000,0
|
|
20231106,195300,13788340000,363000,363000,363000,363000,0
|
|
20231106,195200,13788340000,363000,363000,363000,363000,0
|
|
20231106,195100,13788340000,363000,363000,363000,363000,0
|
|
20231106,195000,13788340000,363000,363000,363000,363000,0
|
|
20231106,194900,13788340000,363000,363000,363000,363000,0
|
|
20231106,194800,13788340000,363000,363000,363000,363000,0
|
|
20231106,194700,13788340000,363000,363000,363000,363000,0
|
|
20231106,194600,13788340000,363000,363000,363000,363000,0
|
|
20231106,194500,13788340000,363000,363000,363000,363000,0
|
|
20231106,194400,13788340000,363000,363000,363000,363000,0
|
|
20231106,194300,13788340000,363000,363000,363000,363000,0
|
|
20231106,194200,13788340000,363000,363000,363000,363000,0
|
|
20231106,194100,13788340000,363000,363000,363000,363000,0
|
|
20231106,194000,13788340000,363000,363000,363000,363000,0
|
|
20231106,193900,13788340000,363000,363000,363000,363000,0
|
|
20231106,193800,13788340000,363000,363000,363000,363000,0
|
|
20231106,193700,13788340000,363000,363000,363000,363000,0
|
|
20231106,193600,13788340000,363000,363000,363000,363000,0
|
|
20231106,193500,13788340000,363000,363000,363000,363000,0
|
|
20231106,193400,13788340000,363000,363000,363000,363000,0
|
|
20231106,193300,13788340000,363000,363000,363000,363000,0
|
|
20231106,193200,13788340000,363000,363000,363000,363000,0
|
|
20231106,193100,13788340000,363000,363000,363000,363000,0
|
|
20231106,193000,13788340000,363000,363000,363000,363000,0
|
|
20231106,192900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,192800,13788340000,363000,363000,363000,363000,0
|
|
20231106,192700,13788340000,363000,363000,363000,363000,0
|
|
20231106,192600,13788340000,363000,363000,363000,363000,0
|
|
20231106,192500,13788340000,363000,363000,363000,363000,0
|
|
20231106,192400,13788340000,363000,363000,363000,363000,0
|
|
20231106,192300,13788340000,363000,363000,363000,363000,0
|
|
20231106,192200,13788340000,363000,363000,363000,363000,0
|
|
20231106,192100,13788340000,363000,363000,363000,363000,0
|
|
20231106,192000,13788340000,363000,363000,363000,363000,0
|
|
20231106,191900,13788340000,363000,363000,363000,363000,0
|
|
20231106,191800,13788340000,363000,363000,363000,363000,0
|
|
20231106,191700,13788340000,363000,363000,363000,363000,0
|
|
20231106,191600,13788340000,363000,363000,363000,363000,0
|
|
20231106,191500,13788340000,363000,363000,363000,363000,0
|
|
20231106,191400,13788340000,363000,363000,363000,363000,0
|
|
20231106,191300,13788340000,363000,363000,363000,363000,0
|
|
20231106,191200,13788340000,363000,363000,363000,363000,0
|
|
20231106,191100,13788340000,363000,363000,363000,363000,0
|
|
20231106,191000,13788340000,363000,363000,363000,363000,0
|
|
20231106,190900,13788340000,363000,363000,363000,363000,0
|
|
20231106,190800,13788340000,363000,363000,363000,363000,0
|
|
20231106,190700,13788340000,363000,363000,363000,363000,0
|
|
20231106,190600,13788340000,363000,363000,363000,363000,0
|
|
20231106,190500,13788340000,363000,363000,363000,363000,0
|
|
20231106,190400,13788340000,363000,363000,363000,363000,0
|
|
20231106,190300,13788340000,363000,363000,363000,363000,0
|
|
20231106,190200,13788340000,363000,363000,363000,363000,0
|
|
20231106,190100,13788340000,363000,363000,363000,363000,0
|
|
20231106,190000,13788340000,363000,363000,363000,363000,0
|
|
20231106,185900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,185800,13788340000,363000,363000,363000,363000,0
|
|
20231106,185700,13788340000,363000,363000,363000,363000,0
|
|
20231106,185600,13788340000,363000,363000,363000,363000,0
|
|
20231106,185500,13788340000,363000,363000,363000,363000,0
|
|
20231106,185400,13788340000,363000,363000,363000,363000,0
|
|
20231106,185300,13788340000,363000,363000,363000,363000,0
|
|
20231106,185200,13788340000,363000,363000,363000,363000,0
|
|
20231106,185100,13788340000,363000,363000,363000,363000,0
|
|
20231106,185000,13788340000,363000,363000,363000,363000,0
|
|
20231106,184900,13788340000,363000,363000,363000,363000,0
|
|
20231106,184800,13788340000,363000,363000,363000,363000,0
|
|
20231106,184700,13788340000,363000,363000,363000,363000,0
|
|
20231106,184600,13788340000,363000,363000,363000,363000,0
|
|
20231106,184500,13788340000,363000,363000,363000,363000,0
|
|
20231106,184400,13788340000,363000,363000,363000,363000,0
|
|
20231106,184300,13788340000,363000,363000,363000,363000,0
|
|
20231106,184200,13788340000,363000,363000,363000,363000,0
|
|
20231106,184100,13788340000,363000,363000,363000,363000,0
|
|
20231106,184000,13788340000,363000,363000,363000,363000,0
|
|
20231106,183900,13788340000,363000,363000,363000,363000,0
|
|
20231106,183800,13788340000,363000,363000,363000,363000,0
|
|
20231106,183700,13788340000,363000,363000,363000,363000,0
|
|
20231106,183600,13788340000,363000,363000,363000,363000,0
|
|
20231106,183500,13788340000,363000,363000,363000,363000,0
|
|
20231106,183400,13788340000,363000,363000,363000,363000,0
|
|
20231106,183300,13788340000,363000,363000,363000,363000,0
|
|
20231106,183200,13788340000,363000,363000,363000,363000,0
|
|
20231106,183100,13788340000,363000,363000,363000,363000,0
|
|
20231106,183000,13788340000,363000,363000,363000,363000,0
|
|
20231106,182900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,182800,13788340000,363000,363000,363000,363000,0
|
|
20231106,182700,13788340000,363000,363000,363000,363000,0
|
|
20231106,182600,13788340000,363000,363000,363000,363000,0
|
|
20231106,182500,13788340000,363000,363000,363000,363000,0
|
|
20231106,182400,13788340000,363000,363000,363000,363000,0
|
|
20231106,182300,13788340000,363000,363000,363000,363000,0
|
|
20231106,182200,13788340000,363000,363000,363000,363000,0
|
|
20231106,182100,13788340000,363000,363000,363000,363000,0
|
|
20231106,182000,13788340000,363000,363000,363000,363000,0
|
|
20231106,181900,13788340000,363000,363000,363000,363000,0
|
|
20231106,181800,13788340000,363000,363000,363000,363000,0
|
|
20231106,181700,13788340000,363000,363000,363000,363000,0
|
|
20231106,181600,13788340000,363000,363000,363000,363000,0
|
|
20231106,181500,13788340000,363000,363000,363000,363000,0
|
|
20231106,181400,13788340000,363000,363000,363000,363000,0
|
|
20231106,181300,13788340000,363000,363000,363000,363000,0
|
|
20231106,181200,13788340000,363000,363000,363000,363000,0
|
|
20231106,181100,13788340000,363000,363000,363000,363000,0
|
|
20231106,181000,13788340000,363000,363000,363000,363000,0
|
|
20231106,180900,13788340000,363000,363000,363000,363000,0
|
|
20231106,180800,13788340000,363000,363000,363000,363000,0
|
|
20231106,180700,13788340000,363000,363000,363000,363000,0
|
|
20231106,180600,13788340000,363000,363000,363000,363000,0
|
|
20231106,180500,13788340000,363000,363000,363000,363000,0
|
|
20231106,180400,13788340000,363000,363000,363000,363000,0
|
|
20231106,180300,13788340000,363000,363000,363000,363000,0
|
|
20231106,180200,13788340000,363000,363000,363000,363000,0
|
|
20231106,180100,13788340000,363000,363000,363000,363000,0
|
|
20231106,180000,13788340000,363000,363000,363000,363000,0
|
|
20231106,175900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,175800,13788340000,363000,363000,363000,363000,0
|
|
20231106,175700,13788340000,363000,363000,363000,363000,0
|
|
20231106,175600,13788340000,363000,363000,363000,363000,0
|
|
20231106,175500,13788340000,363000,363000,363000,363000,0
|
|
20231106,175400,13788340000,363000,363000,363000,363000,0
|
|
20231106,175300,13788340000,363000,363000,363000,363000,0
|
|
20231106,175200,13788340000,363000,363000,363000,363000,0
|
|
20231106,175100,13788340000,363000,363000,363000,363000,0
|
|
20231106,175000,13788340000,363000,363000,363000,363000,0
|
|
20231106,174900,13788340000,363000,363000,363000,363000,0
|
|
20231106,174800,13788340000,363000,363000,363000,363000,0
|
|
20231106,174700,13788340000,363000,363000,363000,363000,0
|
|
20231106,174600,13788340000,363000,363000,363000,363000,0
|
|
20231106,174500,13788340000,363000,363000,363000,363000,0
|
|
20231106,174400,13788340000,363000,363000,363000,363000,0
|
|
20231106,174300,13788340000,363000,363000,363000,363000,0
|
|
20231106,174200,13788340000,363000,363000,363000,363000,0
|
|
20231106,174100,13788340000,363000,363000,363000,363000,0
|
|
20231106,174000,13788340000,363000,363000,363000,363000,0
|
|
20231106,173900,13788340000,363000,363000,363000,363000,0
|
|
20231106,173800,13788340000,363000,363000,363000,363000,0
|
|
20231106,173700,13788340000,363000,363000,363000,363000,0
|
|
20231106,173600,13788340000,363000,363000,363000,363000,0
|
|
20231106,173500,13788340000,363000,363000,363000,363000,0
|
|
20231106,173400,13788340000,363000,363000,363000,363000,0
|
|
20231106,173300,13788340000,363000,363000,363000,363000,0
|
|
20231106,173200,13788340000,363000,363000,363000,363000,0
|
|
20231106,173100,13788340000,363000,363000,363000,363000,0
|
|
20231106,173000,13788340000,363000,363000,363000,363000,0
|
|
20231106,172900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,172800,13788340000,363000,363000,363000,363000,0
|
|
20231106,172700,13788340000,363000,363000,363000,363000,0
|
|
20231106,172600,13788340000,363000,363000,363000,363000,0
|
|
20231106,172500,13788340000,363000,363000,363000,363000,0
|
|
20231106,172400,13788340000,363000,363000,363000,363000,0
|
|
20231106,172300,13788340000,363000,363000,363000,363000,0
|
|
20231106,172200,13788340000,363000,363000,363000,363000,0
|
|
20231106,172100,13788340000,363000,363000,363000,363000,0
|
|
20231106,172000,13788340000,363000,363000,363000,363000,0
|
|
20231106,171900,13788340000,363000,363000,363000,363000,0
|
|
20231106,171800,13788340000,363000,363000,363000,363000,0
|
|
20231106,171700,13788340000,363000,363000,363000,363000,0
|
|
20231106,171600,13788340000,363000,363000,363000,363000,0
|
|
20231106,171500,13788340000,363000,363000,363000,363000,0
|
|
20231106,171400,13788340000,363000,363000,363000,363000,0
|
|
20231106,171300,13788340000,363000,363000,363000,363000,0
|
|
20231106,171200,13788340000,363000,363000,363000,363000,0
|
|
20231106,171100,13788340000,363000,363000,363000,363000,0
|
|
20231106,171000,13788340000,363000,363000,363000,363000,0
|
|
20231106,170900,13788340000,363000,363000,363000,363000,0
|
|
20231106,170800,13788340000,363000,363000,363000,363000,0
|
|
20231106,170700,13788340000,363000,363000,363000,363000,0
|
|
20231106,170600,13788340000,363000,363000,363000,363000,0
|
|
20231106,170500,13788340000,363000,363000,363000,363000,0
|
|
20231106,170400,13788340000,363000,363000,363000,363000,0
|
|
20231106,170300,13788340000,363000,363000,363000,363000,0
|
|
20231106,170200,13788340000,363000,363000,363000,363000,0
|
|
20231106,170100,13788340000,363000,363000,363000,363000,0
|
|
20231106,170000,13788340000,363000,363000,363000,363000,0
|
|
20231106,165900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,165800,13788340000,363000,363000,363000,363000,0
|
|
20231106,165700,13788340000,363000,363000,363000,363000,0
|
|
20231106,165600,13788340000,363000,363000,363000,363000,0
|
|
20231106,165500,13788340000,363000,363000,363000,363000,0
|
|
20231106,165400,13788340000,363000,363000,363000,363000,0
|
|
20231106,165300,13788340000,363000,363000,363000,363000,0
|
|
20231106,165200,13788340000,363000,363000,363000,363000,0
|
|
20231106,165100,13788340000,363000,363000,363000,363000,0
|
|
20231106,165000,13788340000,363000,363000,363000,363000,0
|
|
20231106,164900,13788340000,363000,363000,363000,363000,0
|
|
20231106,164800,13788340000,363000,363000,363000,363000,0
|
|
20231106,164700,13788340000,363000,363000,363000,363000,0
|
|
20231106,164600,13788340000,363000,363000,363000,363000,0
|
|
20231106,164500,13788340000,363000,363000,363000,363000,0
|
|
20231106,164400,13788340000,363000,363000,363000,363000,0
|
|
20231106,164300,13788340000,363000,363000,363000,363000,0
|
|
20231106,164200,13788340000,363000,363000,363000,363000,0
|
|
20231106,164100,13788340000,363000,363000,363000,363000,0
|
|
20231106,164000,13788340000,363000,363000,363000,363000,0
|
|
20231106,163900,13788340000,363000,363000,363000,363000,0
|
|
20231106,163800,13788340000,363000,363000,363000,363000,0
|
|
20231106,163700,13788340000,363000,363000,363000,363000,0
|
|
20231106,163600,13788340000,363000,363000,363000,363000,0
|
|
20231106,163500,13788340000,363000,363000,363000,363000,0
|
|
20231106,163400,13788340000,363000,363000,363000,363000,0
|
|
20231106,163300,13788340000,363000,363000,363000,363000,0
|
|
20231106,163200,13788340000,363000,363000,363000,363000,0
|
|
20231106,163100,13788340000,363000,363000,363000,363000,0
|
|
20231106,163000,13788340000,363000,363000,363000,363000,0
|
|
20231106,162900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,162800,13788340000,363000,363000,363000,363000,0
|
|
20231106,162700,13788340000,363000,363000,363000,363000,0
|
|
20231106,162600,13788340000,363000,363000,363000,363000,0
|
|
20231106,162500,13788340000,363000,363000,363000,363000,0
|
|
20231106,162400,13788340000,363000,363000,363000,363000,0
|
|
20231106,162300,13788340000,363000,363000,363000,363000,0
|
|
20231106,162200,13788340000,363000,363000,363000,363000,0
|
|
20231106,162100,13788340000,363000,363000,363000,363000,0
|
|
20231106,162000,13788340000,363000,363000,363000,363000,0
|
|
20231106,161900,13788340000,363000,363000,363000,363000,0
|
|
20231106,161800,13788340000,363000,363000,363000,363000,0
|
|
20231106,161700,13788340000,363000,363000,363000,363000,0
|
|
20231106,161600,13788340000,363000,363000,363000,363000,0
|
|
20231106,161500,13788340000,363000,363000,363000,363000,0
|
|
20231106,161400,13788340000,363000,363000,363000,363000,0
|
|
20231106,161300,13788340000,363000,363000,363000,363000,0
|
|
20231106,161200,13788340000,363000,363000,363000,363000,0
|
|
20231106,161100,13788340000,363000,363000,363000,363000,0
|
|
20231106,161000,13788340000,363000,363000,363000,363000,0
|
|
20231106,160900,13788340000,363000,363000,363000,363000,0
|
|
20231106,160800,13788340000,363000,363000,363000,363000,0
|
|
20231106,160700,13788340000,363000,363000,363000,363000,0
|
|
20231106,160600,13788340000,363000,363000,363000,363000,0
|
|
20231106,160500,13788340000,363000,363000,363000,363000,0
|
|
20231106,160400,13788340000,363000,363000,363000,363000,0
|
|
20231106,160300,13788340000,363000,363000,363000,363000,0
|
|
20231106,160200,13788340000,363000,363000,363000,363000,0
|
|
20231106,160100,13788340000,363000,363000,363000,363000,0
|
|
20231106,160000,13788340000,363000,363000,363000,363000,0
|
|
20231106,155900,13788340000,363000,363000,363000,363000,1596
|
|
20231106,155800,13788340000,363000,363000,363000,363000,0
|
|
20231106,155700,13788340000,363000,363000,363000,363000,0
|
|
20231106,155600,13788340000,363000,363000,363000,363000,0
|
|
20231106,155500,13788340000,363000,363000,363000,363000,0
|
|
20231106,155400,13788340000,363000,363000,363000,363000,0
|
|
20231106,155300,13788340000,363000,363000,363000,363000,0
|
|
20231106,155200,13788340000,363000,363000,363000,363000,0
|
|
20231106,155100,13788340000,363000,363000,363000,363000,0
|
|
20231106,155000,13788340000,363000,363000,363000,363000,0
|
|
20231106,154900,13788340000,363000,363000,363000,363000,0
|
|
20231106,154800,13788340000,363000,363000,363000,363000,0
|
|
20231106,154700,13788340000,363000,363000,363000,363000,0
|
|
20231106,154600,13788340000,363000,363000,363000,363000,0
|
|
20231106,154500,13788340000,363000,363000,363000,363000,0
|
|
20231106,154400,13788340000,363000,363000,363000,363000,0
|
|
20231106,154300,13788340000,363000,363000,363000,363000,0
|
|
20231106,154200,13788340000,363000,363000,363000,363000,0
|
|
20231106,154100,13788340000,363000,363000,363000,363000,0
|
|
20231106,154000,13788340000,363000,363000,363000,363000,0
|
|
20231106,153900,13788340000,363000,363000,363000,363000,0
|
|
20231106,153800,13788340000,363000,363000,363000,363000,0
|
|
20231106,153700,13788340000,363000,363000,363000,363000,0
|
|
20231106,153600,13788340000,363000,363000,363000,363000,0
|
|
20231106,153500,13788340000,363000,363000,363000,363000,0
|
|
20231106,153400,13788340000,363000,363000,363000,363000,0
|
|
20231106,153300,13788340000,363000,363000,363000,363000,0
|
|
20231106,153200,13788340000,363000,363000,363000,363000,1596
|
|
20231106,153100,13208992000,359000,359000,359000,359000,0
|
|
20231106,153000,13208992000,359000,359000,359000,359000,0
|
|
20231106,152900,13208992000,359000,359000,359000,359000,0
|
|
20231106,152800,13208992000,359000,359000,359000,359000,0
|
|
20231106,152700,13208992000,359000,359000,359000,359000,0
|
|
20231106,152600,13208992000,359000,359000,359000,359000,0
|
|
20231106,152500,13208992000,359000,359000,359000,359000,0
|
|
20231106,152400,13208992000,359000,359000,359000,359000,0
|
|
20231106,152300,13208992000,359000,359000,359000,359000,0
|
|
20231106,152200,13208992000,359000,359000,359000,359000,0
|
|
20231106,152100,13208992000,359000,359000,359000,359000,0
|
|
20231106,152000,13208992000,359000,359000,359000,359000,0
|
|
20231106,151900,13208992000,359000,360000,360000,359000,38
|
|
20231106,151800,13195334500,360000,359500,360000,357500,150
|
|
20231106,151700,13141555000,359500,359500,360000,358500,67
|
|
20231106,151600,13117481000,359500,360500,360500,359500,142
|
|
20231106,151500,13066364500,360000,360500,360500,360000,34
|
|
20231106,151400,13054117500,360000,359500,360500,359500,85
|
|
20231106,151300,13023511000,359500,359000,360000,359000,57
|
|
20231106,151200,13003004500,359500,359500,360000,359500,109
|
|
20231106,151100,12963806500,360000,359500,361000,359500,195
|
|
20231106,151000,12893587000,360000,359500,360000,359500,45
|
|
20231106,150900,12877404500,359500,359500,360000,359500,88
|
|
20231106,150800,12845766500,360000,359000,360000,358500,220
|
|
20231106,150700,12766721500,359000,358500,359000,358500,25
|
|
20231106,150600,12757757500,358500,358500,359000,358500,61
|
|
20231106,150500,12735886500,358500,358500,359000,358500,39
|
|
20231106,150400,12721904000,359000,358000,359000,358000,58
|
|
20231106,150300,12701123000,358000,358000,359000,358000,74
|
|
20231106,150200,12674595500,358000,358500,359000,358000,152
|
|
20231106,150100,12620110500,358500,358500,359000,358500,67
|
|
20231106,150000,12596085000,359000,358500,359000,358500,38
|
|
20231106,145900,12582452000,358500,358000,359000,358000,154
|
|
20231106,145800,12527245000,358500,358500,358500,358000,35
|
|
20231106,145700,12514712000,358000,358000,358500,357500,22
|
|
20231106,145600,12506835500,358000,358000,358500,357500,49
|
|
20231106,145500,12489303000,357500,357500,358500,357500,117
|
|
20231106,145400,12447418000,357500,358000,358000,357500,22
|
|
20231106,145300,12439550500,357500,358000,358000,357500,38
|
|
20231106,145200,12425963000,357500,358000,358000,357500,20
|
|
20231106,145100,12418810000,358000,358000,358500,357500,52
|
|
20231106,145000,12400194500,358000,358500,358500,358000,51
|
|
20231106,144900,12381930000,358000,357500,358500,357500,112
|
|
20231106,144800,12341835000,358000,357500,358000,357000,48
|
|
20231106,144700,12324678000,358000,357500,358000,357500,32
|
|
20231106,144600,12313233500,357500,357500,358000,357500,52
|
|
20231106,144500,12294637000,357500,357500,358000,357500,40
|
|
20231106,144400,12280334000,358000,356500,358000,356000,150
|
|
20231106,144300,12226771500,356500,355500,356500,355500,66
|
|
20231106,144200,12203257500,355500,355500,356500,355500,61
|
|
20231106,144100,12181541500,356000,356000,356500,355500,127
|
|
20231106,144000,12136332000,356000,355500,356500,355500,50
|
|
20231106,143900,12118535000,355500,355000,356000,355000,49
|
|
20231106,143800,12101114500,355000,355500,356000,355000,75
|
|
20231106,143700,12074453000,356500,355500,356500,355500,79
|
|
20231106,143600,12046357500,355500,356000,356500,355500,148
|
|
20231106,143500,11993728000,356000,356000,356500,355500,26
|
|
20231106,143400,11984474000,356000,356000,356500,355500,45
|
|
20231106,143300,11968454500,356500,356000,356500,356000,113
|
|
20231106,143200,11928204000,355500,356000,356000,355500,40
|
|
20231106,143100,11913974000,355500,355000,356500,355000,34
|
|
20231106,143000,11901874500,356500,354500,356500,354000,173
|
|
20231106,142900,11840392000,354500,354000,354500,354000,135
|
|
20231106,142800,11792569500,354000,354500,355000,354000,198
|
|
20231106,142700,11722426500,355000,355000,355000,354500,218
|
|
20231106,142600,11645132000,354500,354500,355000,354500,209
|
|
20231106,142500,11571037500,354500,355000,355500,354500,188
|
|
20231106,142400,11504337000,355000,355000,356000,355000,249
|
|
20231106,142300,11415923500,355500,355500,356500,355500,220
|
|
20231106,142200,11337696500,356500,356500,356500,355500,73
|
|
20231106,142100,11311712000,355500,356500,356500,355500,50
|
|
20231106,142000,11293903000,355500,355500,356500,355500,80
|
|
20231106,141900,11265444500,356500,355500,356500,355500,61
|
|
20231106,141800,11243732000,356000,355500,356500,355500,87
|
|
20231106,141700,11212795500,356000,356500,356500,356000,67
|
|
20231106,141600,11188941000,356000,356500,356500,356000,88
|
|
20231106,141500,11157598500,356500,356500,357000,356000,52
|
|
20231106,141400,11139073000,356500,355500,356500,355500,74
|
|
20231106,141300,11112700500,355500,356000,357000,355500,126
|
|
20231106,141200,11067804000,357000,356000,357000,356000,77
|
|
20231106,141100,11040382500,355500,356500,356500,355500,48
|
|
20231106,141000,11023312500,357000,356000,357000,355500,100
|
|
20231106,140900,10987722000,356000,355500,356000,355500,63
|
|
20231106,140800,10965310000,355500,356000,356500,355500,82
|
|
20231106,140700,10936131500,356000,355500,356500,355500,61
|
|
20231106,140600,10914416500,355500,356000,356500,355500,56
|
|
20231106,140500,10894481500,356000,357000,357000,355500,60
|
|
20231106,140400,10873120000,356000,356000,357000,356000,65
|
|
20231106,140300,10849956500,356000,356500,356500,356000,56
|
|
20231106,140200,10830014000,357000,357000,357500,356000,65
|
|
20231106,140100,10806812000,356500,356000,356500,354500,125
|
|
20231106,140000,10762328500,355500,354500,355500,354000,123
|
|
20231106,135900,10718708500,354500,355000,355500,354500,120
|
|
20231106,135800,10676151000,355000,355000,355500,354000,96
|
|
20231106,135700,10642102000,355000,354000,355500,354000,146
|
|
20231106,135600,10590357500,354000,354500,355000,354000,129
|
|
20231106,135500,10544642500,355000,355000,355500,354500,86
|
|
20231106,135400,10514128000,355500,354500,355500,354000,136
|
|
20231106,135300,10465887000,354500,354500,355000,354500,69
|
|
20231106,135200,10441423500,355000,355000,355500,354500,75
|
|
20231106,135100,10414831500,355000,354500,355000,354500,131
|
|
20231106,135000,10368354500,354500,354000,355000,354000,94
|
|
20231106,134900,10335035000,354500,354000,354500,354000,109
|
|
20231106,134800,10296434500,354000,354000,354500,354000,175
|
|
20231106,134700,10234480500,354500,354000,354500,354000,60
|
|
20231106,134600,10213232500,354000,354000,354500,354000,122
|
|
20231106,134500,10170041000,354000,354000,355000,354000,82
|
|
20231106,134400,10140997000,354500,354000,354500,354000,170
|
|
20231106,134300,10080745500,354500,354500,354500,354000,89
|
|
20231106,134200,10049224500,355000,354500,355000,354000,93
|
|
20231106,134100,10016261500,354000,354000,354500,354000,755
|
|
20231106,134000,9748988000,354500,354500,355000,354000,340
|
|
20231106,133900,9628477500,354500,354500,355000,354500,89
|
|
20231106,133800,9596916500,355000,355000,355000,354500,146
|
|
20231106,133700,9545114000,355500,355000,355500,354500,304
|
|
20231106,133600,9437273000,355000,355000,355500,354500,223
|
|
20231106,133500,9358128000,355500,355500,355500,354500,86
|
|
20231106,133400,9327592000,355500,355000,356000,355000,144
|
|
20231106,133300,9276452000,354500,355000,355500,354500,149
|
|
20231106,133200,9223609000,354500,355000,355000,354500,57
|
|
20231106,133100,9203376000,355500,355000,355500,354500,182
|
|
20231106,133000,9138775500,355000,355500,355500,355000,99
|
|
20231106,132900,9103626000,355000,355500,356000,355000,201
|
|
20231106,132800,9032224500,355500,355500,356000,355000,101
|
|
20231106,132700,8996326000,355500,356000,356500,355500,63
|
|
20231106,132600,8973924000,356000,356500,357000,355000,79
|
|
20231106,132500,8945791000,357000,356500,357000,355000,155
|
|
20231106,132400,8890540500,356000,355000,357000,354500,81
|
|
20231106,132300,8861710500,355000,354500,355500,354500,376
|
|
20231106,132200,8728241000,354500,354500,355000,354500,292
|
|
20231106,132100,8624707000,355000,354500,355000,354500,214
|
|
20231106,132000,8548841000,355000,355000,355000,354500,164
|
|
20231106,131900,8490664500,355000,355000,355500,355000,74
|
|
20231106,131800,8464391500,355000,355000,355500,355000,105
|
|
20231106,131700,8427116000,355000,355000,356000,355000,67
|
|
20231106,131600,8403321000,355500,355500,356000,355000,85
|
|
20231106,131500,8373121500,356500,355000,356500,355000,61
|
|
20231106,131400,8351442500,355000,355500,356000,355000,158
|
|
20231106,131300,8295275500,355500,355000,356000,355000,163
|
|
20231106,131200,8237324000,355000,355500,356000,354500,406
|
|
20231106,131100,8093173000,355500,355000,355500,355000,145
|
|
20231106,131000,8041684500,355000,355500,355500,355000,71
|
|
20231106,130900,8016470000,356000,355500,356500,355500,139
|
|
20231106,130800,7967032000,355500,356000,356500,355500,76
|
|
20231106,130700,7939980000,356000,356000,356500,355500,77
|
|
20231106,130600,7912577000,355500,356000,357000,355500,95
|
|
20231106,130500,7878775500,355500,356000,357000,355000,158
|
|
20231106,130400,7822529500,355500,355500,356000,355500,74
|
|
20231106,130300,7796219500,356000,355500,356500,355500,94
|
|
20231106,130200,7762769500,355500,356000,356000,355500,106
|
|
20231106,130100,7725066000,356000,356000,356500,356000,87
|
|
20231106,130000,7694085500,356000,356000,357000,356000,84
|
|
20231106,125900,7664149500,356000,356000,356500,355500,100
|
|
20231106,125800,7628549000,356000,355500,356000,355500,84
|
|
20231106,125700,7598679000,356000,355000,356000,355000,51
|
|
20231106,125600,7580547500,355500,355500,356000,355000,77
|
|
20231106,125500,7553173000,356000,355500,356000,355000,166
|
|
20231106,125400,7494171000,355000,355500,356000,355000,171
|
|
20231106,125300,7433346500,355500,355500,356000,355000,61
|
|
20231106,125200,7411678000,355500,355500,356000,355500,95
|
|
20231106,125100,7377902500,356000,355500,356000,355500,63
|
|
20231106,125000,7355503000,355500,356000,356500,355500,75
|
|
20231106,124900,7328804500,356500,356500,356500,356000,56
|
|
20231106,124800,7308846000,356500,356500,356500,356000,74
|
|
20231106,124700,7282493500,356000,356000,357000,356000,46
|
|
20231106,124600,7266101500,356000,356500,356500,356000,84
|
|
20231106,124500,7236186000,356000,356500,357000,356000,61
|
|
20231106,124400,7214461500,356000,356500,356500,356000,87
|
|
20231106,124300,7183480000,356000,355500,356500,355500,96
|
|
20231106,124200,7149299000,355500,356000,356000,355500,44
|
|
20231106,124100,7133639000,356000,356000,356500,355500,103
|
|
20231106,124000,7096974500,356500,356000,356500,356000,34
|
|
20231106,123900,7084862500,356500,356000,357000,356000,105
|
|
20231106,123800,7047456000,356500,357000,357000,356500,67
|
|
20231106,123700,7023550500,356500,356000,357000,356000,88
|
|
20231106,123600,6992198500,356000,356500,356500,355500,64
|
|
20231106,123500,6969410500,356000,356500,357000,356000,73
|
|
20231106,123400,6943396500,356500,356000,356500,355500,58
|
|
20231106,123300,6922758000,356000,356500,356500,355500,91
|
|
20231106,123200,6890355500,356000,356000,356500,355500,52
|
|
20231106,123100,6871849500,356000,355500,356500,355000,108
|
|
20231106,123000,6833421000,355500,355500,356500,355500,61
|
|
20231106,122900,6811728000,355500,355000,356000,355000,122
|
|
20231106,122800,6768319000,355000,356000,356000,355000,115
|
|
20231106,122700,6727435500,355500,355500,356500,355500,28
|
|
20231106,122600,6717474500,355500,355500,356500,355500,87
|
|
20231106,122500,6686531500,356000,356000,356000,355500,87
|
|
20231106,122400,6655599000,356000,356000,356500,355500,45
|
|
20231106,122300,6639584000,356000,356500,357500,355500,61
|
|
20231106,122200,6617851500,355500,356000,356500,355500,108
|
|
20231106,122100,6579412500,355500,355500,356000,355500,62
|
|
20231106,122000,6557370000,355500,356000,356000,355500,72
|
|
20231106,121900,6531767000,356000,356000,356500,356000,56
|
|
20231106,121800,6511827500,356000,357000,357500,356000,69
|
|
20231106,121700,6487202500,357500,356000,358000,356000,81
|
|
20231106,121600,6458288000,356000,355000,356500,355000,175
|
|
20231106,121500,6396031000,355500,355500,356000,355000,78
|
|
20231106,121400,6368328000,355500,355500,356000,355500,76
|
|
20231106,121300,6341305500,355500,355500,356000,355500,78
|
|
20231106,121200,6313573000,355500,356000,356000,355500,48
|
|
20231106,121100,6296505000,355500,355500,356000,355500,59
|
|
20231106,121000,6275530000,355500,356000,356500,355500,46
|
|
20231106,120900,6259156000,356000,356000,356500,355500,73
|
|
20231106,120800,6233164000,356000,356000,356500,355500,129
|
|
20231106,120700,6187242000,355500,355500,355500,355000,94
|
|
20231106,120600,6153838500,355000,355500,356000,355000,68
|
|
20231106,120500,6129664000,355500,355500,356000,355500,78
|
|
20231106,120400,6101929000,356000,355500,356000,355500,94
|
|
20231106,120300,6068502000,356000,356000,356500,355500,408
|
|
20231106,120200,5923262000,356000,356500,357000,356000,49
|
|
20231106,120100,5905794000,356500,357500,357500,356500,79
|
|
20231106,120000,5877608000,357000,356500,358500,356500,275
|
|
20231106,115900,5779506000,356000,356000,356500,356000,85
|
|
20231106,115800,5749239000,356500,357000,357000,356500,406
|
|
20231106,115700,5604413500,357000,357500,358000,357000,71
|
|
20231106,115600,5579033000,357500,358500,358500,357500,173
|
|
20231106,115500,5517173500,357500,358000,358000,357500,121
|
|
20231106,115400,5473868500,358500,358000,358500,358000,54
|
|
20231106,115300,5454525000,358500,358500,359000,358000,69
|
|
20231106,115200,5429789000,358000,358500,359000,358000,93
|
|
20231106,115100,5396458500,359000,359000,359000,358500,74
|
|
20231106,115000,5369923500,358500,358500,359000,358000,203
|
|
20231106,114900,5297071500,358000,358500,359000,358000,59
|
|
20231106,114800,5275917500,358500,360500,360500,358000,77
|
|
20231106,114700,5248269000,360000,359500,360500,359500,51
|
|
20231106,114600,5229912000,359500,358500,360000,358500,165
|
|
20231106,114500,5170624000,358500,358500,359000,358000,43
|
|
20231106,114400,5155208000,358500,358500,358500,358000,134
|
|
20231106,114300,5107190500,358000,358000,358500,358000,37
|
|
20231106,114200,5093944000,358000,358500,358500,357000,329
|
|
20231106,114100,4976347500,358500,358500,359000,358000,100
|
|
20231106,114000,4940512500,358500,358500,358500,358000,158
|
|
20231106,113900,4883896000,358500,358000,358500,358000,92
|
|
20231106,113800,4850934500,358500,358500,359000,358000,98
|
|
20231106,113700,4815817000,359000,359000,359000,358500,83
|
|
20231106,113600,4786058000,358500,359000,359000,358500,89
|
|
20231106,113500,4754137500,359000,359000,359000,358500,67
|
|
20231106,113400,4730101000,359000,359500,359500,358500,67
|
|
20231106,113300,4706059000,359000,359000,359500,358500,133
|
|
20231106,113200,4658325500,359000,358500,359000,358500,82
|
|
20231106,113100,4628906500,359000,359000,359500,358500,197
|
|
20231106,113000,4558211000,359000,359000,359500,358500,85
|
|
20231106,112900,4527711000,358500,359500,359500,358500,94
|
|
20231106,112800,4493999500,360000,360500,361000,358500,319
|
|
20231106,112700,4379234500,360500,360500,361000,360500,129
|
|
20231106,112600,4332724500,360500,361500,361500,360500,83
|
|
20231106,112500,4302790000,361500,361000,361500,360500,98
|
|
20231106,112400,4267411000,361500,361500,362000,361000,265
|
|
20231106,112300,4171615000,361500,362000,362500,361500,71
|
|
20231106,112200,4145914500,362000,362500,362500,361500,108
|
|
20231106,112100,4106831000,362500,362000,362500,362000,30
|
|
20231106,112000,4095969000,362000,362500,362500,362000,89
|
|
20231106,111900,4063736500,362500,362500,362500,362000,81
|
|
20231106,111800,4034409000,362500,362000,362500,362000,152
|
|
20231106,111700,3979357500,362500,363000,363500,362000,587
|
|
20231106,111600,3766350000,363000,363500,363500,363000,86
|
|
20231106,111500,3735125500,363500,363000,363500,363000,30
|
|
20231106,111400,3724233500,363000,363500,364000,363000,203
|
|
20231106,111300,3650457000,364000,364000,364500,363500,39
|
|
20231106,111200,3636262500,364000,364000,364500,363500,70
|
|
20231106,111100,3610778500,363500,364000,364500,363500,49
|
|
20231106,111000,3592942000,364500,365500,365500,364500,131
|
|
20231106,110900,3545145000,365500,365500,365500,365000,53
|
|
20231106,110800,3525795000,365500,365500,365500,365000,81
|
|
20231106,110700,3496200000,365500,365500,366000,365000,132
|
|
20231106,110600,3448006000,365500,366000,366000,365000,22
|
|
20231106,110500,3439963500,366000,366000,366000,366000,17
|
|
20231106,110400,3433741500,365500,365500,365500,365000,180
|
|
20231106,110300,3367952500,365500,366000,366000,365500,29
|
|
20231106,110200,3357351500,366000,366000,366000,365500,14
|
|
20231106,110100,3352229500,366000,366000,366000,366000,5
|
|
20231106,110000,3350399500,366000,365500,366000,365500,4
|
|
20231106,105900,3348936000,366000,365500,366000,365000,96
|
|
20231106,105800,3313864000,365500,365500,365500,365500,3
|
|
20231106,105700,3312767500,365500,365500,365500,365000,11
|
|
20231106,105600,3308749500,365000,364500,365000,364000,92
|
|
20231106,105500,3275192000,364500,364000,364500,364000,122
|
|
20231106,105400,3230726500,364000,364000,364500,364000,202
|
|
20231106,105300,3157196500,364000,364000,364000,364000,6
|
|
20231106,105200,3155012500,364000,363500,364000,363500,15
|
|
20231106,105100,3149554000,364000,364500,364500,363000,86
|
|
20231106,105000,3118307000,364000,364000,364500,364000,52
|
|
20231106,104900,3099359500,364000,364000,364500,364000,83
|
|
20231106,104800,3069142500,364000,365000,365000,364000,33
|
|
20231106,104700,3057119500,364500,365500,365500,364500,81
|
|
20231106,104600,3027556000,365000,365500,365500,365000,3
|
|
20231106,104500,3026460000,365500,365500,365500,365000,20
|
|
20231106,104400,3019152500,365500,365000,365500,365000,15
|
|
20231106,104300,3013670500,366000,364500,366000,364500,57
|
|
20231106,104200,2992865500,364500,364500,364500,364500,88
|
|
20231106,104100,2960789500,364000,364000,364000,364000,51
|
|
20231106,104000,2942225500,364000,364000,364000,364000,92
|
|
20231106,103900,2908737500,364000,363500,364000,363000,47
|
|
20231106,103800,2891651000,363500,364000,364000,363500,29
|
|
20231106,103700,2881098500,364000,364000,364000,364000,28
|
|
20231106,103600,2870906500,363500,363500,363500,363500,69
|
|
20231106,103500,2845825000,363000,363000,363000,363000,13
|
|
20231106,103400,2841106000,363000,363000,363500,363000,39
|
|
20231106,103300,2826948500,363000,363500,363500,363000,488
|
|
20231106,103200,2649771500,363500,363500,363500,363000,8
|
|
20231106,103100,2646866000,363500,363500,363500,363000,45
|
|
20231106,103000,2630513500,363500,363500,363500,363000,275
|
|
20231106,102900,2530554500,363500,363500,363500,363500,5
|
|
20231106,102800,2528737000,364000,364000,364000,364000,210
|
|
20231106,102700,2452297000,364000,364500,364500,364000,226
|
|
20231106,102600,2369951500,364500,364500,364500,364500,0
|
|
20231106,102500,2369951500,364500,364500,364500,364500,2
|
|
20231106,102400,2369222500,364500,364000,364500,364000,58
|
|
20231106,102300,2348085500,364500,365000,365000,364500,64
|
|
20231106,102200,2324751000,365000,365000,365000,365000,10
|
|
20231106,102100,2321101000,365000,365500,365500,365000,125
|
|
20231106,102000,2275434500,365500,365500,365500,365500,6
|
|
20231106,101900,2273241500,366000,366000,366000,366000,26
|
|
20231106,101800,2263725500,366000,365000,366000,365000,33
|
|
20231106,101700,2251673000,365000,364000,365000,364000,294
|
|
20231106,101600,2144496000,364000,364000,364500,364000,87
|
|
20231106,101500,2112803000,364000,364500,364500,364000,12
|
|
20231106,101400,2108433500,364500,364000,364500,364000,108
|
|
20231106,101300,2069073500,364000,364500,364500,364000,20
|
|
20231106,101200,2061793000,364000,364000,364000,364000,17
|
|
20231106,101100,2055605000,364000,364000,364500,364000,24
|
|
20231106,101000,2046868000,364500,364500,364500,364500,16
|
|
20231106,100900,2041036000,364500,364500,364500,364500,18
|
|
20231106,100800,2034475000,364500,364000,364500,364000,106
|
|
20231106,100700,1995841500,364500,364500,364500,364000,36
|
|
20231106,100600,1982721500,364000,364500,364500,364000,6
|
|
20231106,100500,1980536000,364500,364500,365000,364500,74
|
|
20231106,100400,1953560500,365000,364500,365000,364500,45
|
|
20231106,100300,1937157000,364500,364500,364500,364500,6
|
|
20231106,100200,1934970000,365000,364500,365000,364500,3
|
|
20231106,100100,1933875500,365000,364500,365000,364500,6
|
|
20231106,100000,1931688000,364500,364500,364500,364500,21
|
|
20231106,095900,1924033500,364500,364500,364500,364500,19
|
|
20231106,095800,1917108000,364000,364000,364000,364000,1
|
|
20231106,095700,1916744000,364500,364500,364500,364000,60
|
|
20231106,095600,1894875000,364500,364500,364500,364500,12
|
|
20231106,095500,1890501000,364000,364000,364000,364000,36
|
|
20231106,095400,1877397000,364000,364500,364500,364000,25
|
|
20231106,095300,1868287000,364500,364500,364500,364500,18
|
|
20231106,095200,1861726000,364500,364500,364500,364500,3
|
|
20231106,095100,1860632500,364500,364500,364500,364500,2
|
|
20231106,095000,1859903500,364500,365000,365000,364500,13
|
|
20231106,094900,1855164500,365000,365000,365500,365000,45
|
|
20231106,094800,1838731000,365000,365500,365500,365000,6
|
|
20231106,094700,1836540500,366000,364000,366000,364000,13
|
|
20231106,094600,1831796500,365000,364000,365000,364000,32
|
|
20231106,094500,1820147500,364000,364000,364000,363000,189
|
|
20231106,094400,1751368000,363000,363000,363000,362500,110
|
|
20231106,094300,1711444000,363000,363500,363500,363000,76
|
|
20231106,094200,1683851000,363500,364000,364000,363500,10
|
|
20231106,094100,1680213500,364000,364000,364000,364000,21
|
|
20231106,094000,1672569500,362500,362500,362500,362500,33
|
|
20231106,093900,1660607000,362500,362500,362500,362500,92
|
|
20231106,093800,1627257000,362500,363000,364000,362500,45
|
|
20231106,093700,1610932000,362500,362500,362500,361500,179
|
|
20231106,093600,1546119000,362500,364500,364500,362500,438
|
|
20231106,093500,1386907000,364500,364500,364500,364500,0
|
|
20231106,093400,1386907000,364500,366000,366000,364500,19
|
|
20231106,093300,1379968000,366000,364000,366000,364000,56
|
|
20231106,093200,1359579500,364000,364000,364000,364000,17
|
|
20231106,093100,1353391500,364500,365000,365000,364500,66
|
|
20231106,093000,1329326500,365000,365000,365000,365000,85
|
|
20231106,092900,1298301500,365000,365000,365000,365000,15
|
|
20231106,092800,1292826500,363500,364000,364000,363500,48
|
|
20231106,092700,1275362000,364000,364000,364000,364000,14
|
|
20231106,092600,1270266000,364000,365000,365000,364000,298
|
|
20231106,092500,1161654000,365000,365000,365000,365000,21
|
|
20231106,092400,1153989000,365000,367500,367500,364500,20
|
|
20231106,092300,1146687000,364500,365000,365000,364500,78
|
|
20231106,092200,1118220500,365000,365500,365500,365000,62
|
|
20231106,092100,1095585000,365000,367500,367500,365000,14
|
|
20231106,092000,1090450000,368000,367500,368000,367500,12
|
|
20231106,091900,1086037000,367500,364500,367500,364500,95
|
|
20231106,091800,1051358000,364500,365500,365500,364500,55
|
|
20231106,091700,1031275000,366000,366000,366000,366000,12
|
|
20231106,091600,1026883000,366000,367500,367500,366000,22
|
|
20231106,091500,1018824500,367500,368000,368500,366500,167
|
|
20231106,091400,957533000,367000,368500,369000,367000,45
|
|
20231106,091300,940971500,369000,369500,369500,369000,65
|
|
20231106,091200,916986000,370000,369500,370000,367000,278
|
|
20231106,091100,814217000,367000,369000,369500,366000,278
|
|
20231106,091000,712116000,369000,368000,369000,366000,131
|
|
20231106,090900,663840500,365500,365500,368000,365000,89
|
|
20231106,090800,631260500,365500,366500,368500,364500,302
|
|
20231106,090700,520854000,368000,368000,368000,368000,29
|
|
20231106,090600,510182000,368000,368000,368500,366000,50
|
|
20231106,090500,491783000,365500,368500,368500,365500,56
|
|
20231106,090400,471169500,368500,367500,368500,367500,147
|
|
20231106,090300,417012000,364500,366500,367000,364500,102
|
|
20231106,090200,379767500,366500,364500,366500,362000,196
|
|
20231106,090100,308457000,364000,366500,369000,364000,404
|
|
20231106,090000,161057000,365000,366500,369500,365000,439
|