733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,211000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,210900,97064276500,216000,216000,216000,216000,0
|
|
20231103,210800,97064276500,216000,216000,216000,216000,0
|
|
20231103,210700,97064276500,216000,216000,216000,216000,0
|
|
20231103,210600,97064276500,216000,216000,216000,216000,0
|
|
20231103,210500,97064276500,216000,216000,216000,216000,0
|
|
20231103,210400,97064276500,216000,216000,216000,216000,0
|
|
20231103,210300,97064276500,216000,216000,216000,216000,0
|
|
20231103,210200,97064276500,216000,216000,216000,216000,0
|
|
20231103,210100,97064276500,216000,216000,216000,216000,0
|
|
20231103,210000,97064276500,216000,216000,216000,216000,0
|
|
20231103,205900,97064276500,216000,216000,216000,216000,0
|
|
20231103,205800,97064276500,216000,216000,216000,216000,0
|
|
20231103,205700,97064276500,216000,216000,216000,216000,0
|
|
20231103,205600,97064276500,216000,216000,216000,216000,0
|
|
20231103,205500,97064276500,216000,216000,216000,216000,0
|
|
20231103,205400,97064276500,216000,216000,216000,216000,0
|
|
20231103,205300,97064276500,216000,216000,216000,216000,0
|
|
20231103,205200,97064276500,216000,216000,216000,216000,0
|
|
20231103,205100,97064276500,216000,216000,216000,216000,0
|
|
20231103,205000,97064276500,216000,216000,216000,216000,0
|
|
20231103,204900,97064276500,216000,216000,216000,216000,0
|
|
20231103,204800,97064276500,216000,216000,216000,216000,0
|
|
20231103,204700,97064276500,216000,216000,216000,216000,0
|
|
20231103,204600,97064276500,216000,216000,216000,216000,0
|
|
20231103,204500,97064276500,216000,216000,216000,216000,0
|
|
20231103,204400,97064276500,216000,216000,216000,216000,0
|
|
20231103,204300,97064276500,216000,216000,216000,216000,0
|
|
20231103,204200,97064276500,216000,216000,216000,216000,0
|
|
20231103,204100,97064276500,216000,216000,216000,216000,0
|
|
20231103,204000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,203900,97064276500,216000,216000,216000,216000,0
|
|
20231103,203800,97064276500,216000,216000,216000,216000,0
|
|
20231103,203700,97064276500,216000,216000,216000,216000,0
|
|
20231103,203600,97064276500,216000,216000,216000,216000,0
|
|
20231103,203500,97064276500,216000,216000,216000,216000,0
|
|
20231103,203400,97064276500,216000,216000,216000,216000,0
|
|
20231103,203300,97064276500,216000,216000,216000,216000,0
|
|
20231103,203200,97064276500,216000,216000,216000,216000,0
|
|
20231103,203100,97064276500,216000,216000,216000,216000,0
|
|
20231103,203000,97064276500,216000,216000,216000,216000,0
|
|
20231103,202900,97064276500,216000,216000,216000,216000,0
|
|
20231103,202800,97064276500,216000,216000,216000,216000,0
|
|
20231103,202700,97064276500,216000,216000,216000,216000,0
|
|
20231103,202600,97064276500,216000,216000,216000,216000,0
|
|
20231103,202500,97064276500,216000,216000,216000,216000,0
|
|
20231103,202400,97064276500,216000,216000,216000,216000,0
|
|
20231103,202300,97064276500,216000,216000,216000,216000,0
|
|
20231103,202200,97064276500,216000,216000,216000,216000,0
|
|
20231103,202100,97064276500,216000,216000,216000,216000,0
|
|
20231103,202000,97064276500,216000,216000,216000,216000,0
|
|
20231103,201900,97064276500,216000,216000,216000,216000,0
|
|
20231103,201800,97064276500,216000,216000,216000,216000,0
|
|
20231103,201700,97064276500,216000,216000,216000,216000,0
|
|
20231103,201600,97064276500,216000,216000,216000,216000,0
|
|
20231103,201500,97064276500,216000,216000,216000,216000,0
|
|
20231103,201400,97064276500,216000,216000,216000,216000,0
|
|
20231103,201300,97064276500,216000,216000,216000,216000,0
|
|
20231103,201200,97064276500,216000,216000,216000,216000,0
|
|
20231103,201100,97064276500,216000,216000,216000,216000,0
|
|
20231103,201000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,200900,97064276500,216000,216000,216000,216000,0
|
|
20231103,200800,97064276500,216000,216000,216000,216000,0
|
|
20231103,200700,97064276500,216000,216000,216000,216000,0
|
|
20231103,200600,97064276500,216000,216000,216000,216000,0
|
|
20231103,200500,97064276500,216000,216000,216000,216000,0
|
|
20231103,200400,97064276500,216000,216000,216000,216000,0
|
|
20231103,200300,97064276500,216000,216000,216000,216000,0
|
|
20231103,200200,97064276500,216000,216000,216000,216000,0
|
|
20231103,200100,97064276500,216000,216000,216000,216000,0
|
|
20231103,200000,97064276500,216000,216000,216000,216000,0
|
|
20231103,195900,97064276500,216000,216000,216000,216000,0
|
|
20231103,195800,97064276500,216000,216000,216000,216000,0
|
|
20231103,195700,97064276500,216000,216000,216000,216000,0
|
|
20231103,195600,97064276500,216000,216000,216000,216000,0
|
|
20231103,195500,97064276500,216000,216000,216000,216000,0
|
|
20231103,195400,97064276500,216000,216000,216000,216000,0
|
|
20231103,195300,97064276500,216000,216000,216000,216000,0
|
|
20231103,195200,97064276500,216000,216000,216000,216000,0
|
|
20231103,195100,97064276500,216000,216000,216000,216000,0
|
|
20231103,195000,97064276500,216000,216000,216000,216000,0
|
|
20231103,194900,97064276500,216000,216000,216000,216000,0
|
|
20231103,194800,97064276500,216000,216000,216000,216000,0
|
|
20231103,194700,97064276500,216000,216000,216000,216000,0
|
|
20231103,194600,97064276500,216000,216000,216000,216000,0
|
|
20231103,194500,97064276500,216000,216000,216000,216000,0
|
|
20231103,194400,97064276500,216000,216000,216000,216000,0
|
|
20231103,194300,97064276500,216000,216000,216000,216000,0
|
|
20231103,194200,97064276500,216000,216000,216000,216000,0
|
|
20231103,194100,97064276500,216000,216000,216000,216000,0
|
|
20231103,194000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,193900,97064276500,216000,216000,216000,216000,0
|
|
20231103,193800,97064276500,216000,216000,216000,216000,0
|
|
20231103,193700,97064276500,216000,216000,216000,216000,0
|
|
20231103,193600,97064276500,216000,216000,216000,216000,0
|
|
20231103,193500,97064276500,216000,216000,216000,216000,0
|
|
20231103,193400,97064276500,216000,216000,216000,216000,0
|
|
20231103,193300,97064276500,216000,216000,216000,216000,0
|
|
20231103,193200,97064276500,216000,216000,216000,216000,0
|
|
20231103,193100,97064276500,216000,216000,216000,216000,0
|
|
20231103,193000,97064276500,216000,216000,216000,216000,0
|
|
20231103,192900,97064276500,216000,216000,216000,216000,0
|
|
20231103,192800,97064276500,216000,216000,216000,216000,0
|
|
20231103,192700,97064276500,216000,216000,216000,216000,0
|
|
20231103,192600,97064276500,216000,216000,216000,216000,0
|
|
20231103,192500,97064276500,216000,216000,216000,216000,0
|
|
20231103,192400,97064276500,216000,216000,216000,216000,0
|
|
20231103,192300,97064276500,216000,216000,216000,216000,0
|
|
20231103,192200,97064276500,216000,216000,216000,216000,0
|
|
20231103,192100,97064276500,216000,216000,216000,216000,0
|
|
20231103,192000,97064276500,216000,216000,216000,216000,0
|
|
20231103,191900,97064276500,216000,216000,216000,216000,0
|
|
20231103,191800,97064276500,216000,216000,216000,216000,0
|
|
20231103,191700,97064276500,216000,216000,216000,216000,0
|
|
20231103,191600,97064276500,216000,216000,216000,216000,0
|
|
20231103,191500,97064276500,216000,216000,216000,216000,0
|
|
20231103,191400,97064276500,216000,216000,216000,216000,0
|
|
20231103,191300,97064276500,216000,216000,216000,216000,0
|
|
20231103,191200,97064276500,216000,216000,216000,216000,0
|
|
20231103,191100,97064276500,216000,216000,216000,216000,0
|
|
20231103,191000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,190900,97064276500,216000,216000,216000,216000,0
|
|
20231103,190800,97064276500,216000,216000,216000,216000,0
|
|
20231103,190700,97064276500,216000,216000,216000,216000,0
|
|
20231103,190600,97064276500,216000,216000,216000,216000,0
|
|
20231103,190500,97064276500,216000,216000,216000,216000,0
|
|
20231103,190400,97064276500,216000,216000,216000,216000,0
|
|
20231103,190300,97064276500,216000,216000,216000,216000,0
|
|
20231103,190200,97064276500,216000,216000,216000,216000,0
|
|
20231103,190100,97064276500,216000,216000,216000,216000,0
|
|
20231103,190000,97064276500,216000,216000,216000,216000,0
|
|
20231103,185900,97064276500,216000,216000,216000,216000,0
|
|
20231103,185800,97064276500,216000,216000,216000,216000,0
|
|
20231103,185700,97064276500,216000,216000,216000,216000,0
|
|
20231103,185600,97064276500,216000,216000,216000,216000,0
|
|
20231103,185500,97064276500,216000,216000,216000,216000,0
|
|
20231103,185400,97064276500,216000,216000,216000,216000,0
|
|
20231103,185300,97064276500,216000,216000,216000,216000,0
|
|
20231103,185200,97064276500,216000,216000,216000,216000,0
|
|
20231103,185100,97064276500,216000,216000,216000,216000,0
|
|
20231103,185000,97064276500,216000,216000,216000,216000,0
|
|
20231103,184900,97064276500,216000,216000,216000,216000,0
|
|
20231103,184800,97064276500,216000,216000,216000,216000,0
|
|
20231103,184700,97064276500,216000,216000,216000,216000,0
|
|
20231103,184600,97064276500,216000,216000,216000,216000,0
|
|
20231103,184500,97064276500,216000,216000,216000,216000,0
|
|
20231103,184400,97064276500,216000,216000,216000,216000,0
|
|
20231103,184300,97064276500,216000,216000,216000,216000,0
|
|
20231103,184200,97064276500,216000,216000,216000,216000,0
|
|
20231103,184100,97064276500,216000,216000,216000,216000,0
|
|
20231103,184000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,183900,97064276500,216000,216000,216000,216000,0
|
|
20231103,183800,97064276500,216000,216000,216000,216000,0
|
|
20231103,183700,97064276500,216000,216000,216000,216000,0
|
|
20231103,183600,97064276500,216000,216000,216000,216000,0
|
|
20231103,183500,97064276500,216000,216000,216000,216000,0
|
|
20231103,183400,97064276500,216000,216000,216000,216000,0
|
|
20231103,183300,97064276500,216000,216000,216000,216000,0
|
|
20231103,183200,97064276500,216000,216000,216000,216000,0
|
|
20231103,183100,97064276500,216000,216000,216000,216000,0
|
|
20231103,183000,97064276500,216000,216000,216000,216000,0
|
|
20231103,182900,97064276500,216000,216000,216000,216000,0
|
|
20231103,182800,97064276500,216000,216000,216000,216000,0
|
|
20231103,182700,97064276500,216000,216000,216000,216000,0
|
|
20231103,182600,97064276500,216000,216000,216000,216000,0
|
|
20231103,182500,97064276500,216000,216000,216000,216000,0
|
|
20231103,182400,97064276500,216000,216000,216000,216000,0
|
|
20231103,182300,97064276500,216000,216000,216000,216000,0
|
|
20231103,182200,97064276500,216000,216000,216000,216000,0
|
|
20231103,182100,97064276500,216000,216000,216000,216000,0
|
|
20231103,182000,97064276500,216000,216000,216000,216000,0
|
|
20231103,181900,97064276500,216000,216000,216000,216000,0
|
|
20231103,181800,97064276500,216000,216000,216000,216000,0
|
|
20231103,181700,97064276500,216000,216000,216000,216000,0
|
|
20231103,181600,97064276500,216000,216000,216000,216000,0
|
|
20231103,181500,97064276500,216000,216000,216000,216000,0
|
|
20231103,181400,97064276500,216000,216000,216000,216000,0
|
|
20231103,181300,97064276500,216000,216000,216000,216000,0
|
|
20231103,181200,97064276500,216000,216000,216000,216000,0
|
|
20231103,181100,97064276500,216000,216000,216000,216000,0
|
|
20231103,181000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,180900,97064276500,216000,216000,216000,216000,0
|
|
20231103,180800,97064276500,216000,216000,216000,216000,0
|
|
20231103,180700,97064276500,216000,216000,216000,216000,0
|
|
20231103,180600,97064276500,216000,216000,216000,216000,0
|
|
20231103,180500,97064276500,216000,216000,216000,216000,0
|
|
20231103,180400,97064276500,216000,216000,216000,216000,0
|
|
20231103,180300,97064276500,216000,216000,216000,216000,0
|
|
20231103,180200,97064276500,216000,216000,216000,216000,0
|
|
20231103,180100,97064276500,216000,216000,216000,216000,0
|
|
20231103,180000,97064276500,216000,216000,216000,216000,0
|
|
20231103,175900,97064276500,216000,216000,216000,216000,0
|
|
20231103,175800,97064276500,216000,216000,216000,216000,0
|
|
20231103,175700,97064276500,216000,216000,216000,216000,0
|
|
20231103,175600,97064276500,216000,216000,216000,216000,0
|
|
20231103,175500,97064276500,216000,216000,216000,216000,0
|
|
20231103,175400,97064276500,216000,216000,216000,216000,0
|
|
20231103,175300,97064276500,216000,216000,216000,216000,0
|
|
20231103,175200,97064276500,216000,216000,216000,216000,0
|
|
20231103,175100,97064276500,216000,216000,216000,216000,0
|
|
20231103,175000,97064276500,216000,216000,216000,216000,0
|
|
20231103,174900,97064276500,216000,216000,216000,216000,0
|
|
20231103,174800,97064276500,216000,216000,216000,216000,0
|
|
20231103,174700,97064276500,216000,216000,216000,216000,0
|
|
20231103,174600,97064276500,216000,216000,216000,216000,0
|
|
20231103,174500,97064276500,216000,216000,216000,216000,0
|
|
20231103,174400,97064276500,216000,216000,216000,216000,0
|
|
20231103,174300,97064276500,216000,216000,216000,216000,0
|
|
20231103,174200,97064276500,216000,216000,216000,216000,0
|
|
20231103,174100,97064276500,216000,216000,216000,216000,0
|
|
20231103,174000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,173900,97064276500,216000,216000,216000,216000,0
|
|
20231103,173800,97064276500,216000,216000,216000,216000,0
|
|
20231103,173700,97064276500,216000,216000,216000,216000,0
|
|
20231103,173600,97064276500,216000,216000,216000,216000,0
|
|
20231103,173500,97064276500,216000,216000,216000,216000,0
|
|
20231103,173400,97064276500,216000,216000,216000,216000,0
|
|
20231103,173300,97064276500,216000,216000,216000,216000,0
|
|
20231103,173200,97064276500,216000,216000,216000,216000,0
|
|
20231103,173100,97064276500,216000,216000,216000,216000,0
|
|
20231103,173000,97064276500,216000,216000,216000,216000,0
|
|
20231103,172900,97064276500,216000,216000,216000,216000,0
|
|
20231103,172800,97064276500,216000,216000,216000,216000,0
|
|
20231103,172700,97064276500,216000,216000,216000,216000,0
|
|
20231103,172600,97064276500,216000,216000,216000,216000,0
|
|
20231103,172500,97064276500,216000,216000,216000,216000,0
|
|
20231103,172400,97064276500,216000,216000,216000,216000,0
|
|
20231103,172300,97064276500,216000,216000,216000,216000,0
|
|
20231103,172200,97064276500,216000,216000,216000,216000,0
|
|
20231103,172100,97064276500,216000,216000,216000,216000,0
|
|
20231103,172000,97064276500,216000,216000,216000,216000,0
|
|
20231103,171900,97064276500,216000,216000,216000,216000,0
|
|
20231103,171800,97064276500,216000,216000,216000,216000,0
|
|
20231103,171700,97064276500,216000,216000,216000,216000,0
|
|
20231103,171600,97064276500,216000,216000,216000,216000,0
|
|
20231103,171500,97064276500,216000,216000,216000,216000,0
|
|
20231103,171400,97064276500,216000,216000,216000,216000,0
|
|
20231103,171300,97064276500,216000,216000,216000,216000,0
|
|
20231103,171200,97064276500,216000,216000,216000,216000,0
|
|
20231103,171100,97064276500,216000,216000,216000,216000,0
|
|
20231103,171000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,170900,97064276500,216000,216000,216000,216000,0
|
|
20231103,170800,97064276500,216000,216000,216000,216000,0
|
|
20231103,170700,97064276500,216000,216000,216000,216000,0
|
|
20231103,170600,97064276500,216000,216000,216000,216000,0
|
|
20231103,170500,97064276500,216000,216000,216000,216000,0
|
|
20231103,170400,97064276500,216000,216000,216000,216000,0
|
|
20231103,170300,97064276500,216000,216000,216000,216000,0
|
|
20231103,170200,97064276500,216000,216000,216000,216000,0
|
|
20231103,170100,97064276500,216000,216000,216000,216000,0
|
|
20231103,170000,97064276500,216000,216000,216000,216000,0
|
|
20231103,165900,97064276500,216000,216000,216000,216000,0
|
|
20231103,165800,97064276500,216000,216000,216000,216000,0
|
|
20231103,165700,97064276500,216000,216000,216000,216000,0
|
|
20231103,165600,97064276500,216000,216000,216000,216000,0
|
|
20231103,165500,97064276500,216000,216000,216000,216000,0
|
|
20231103,165400,97064276500,216000,216000,216000,216000,0
|
|
20231103,165300,97064276500,216000,216000,216000,216000,0
|
|
20231103,165200,97064276500,216000,216000,216000,216000,0
|
|
20231103,165100,97064276500,216000,216000,216000,216000,0
|
|
20231103,165000,97064276500,216000,216000,216000,216000,0
|
|
20231103,164900,97064276500,216000,216000,216000,216000,0
|
|
20231103,164800,97064276500,216000,216000,216000,216000,0
|
|
20231103,164700,97064276500,216000,216000,216000,216000,0
|
|
20231103,164600,97064276500,216000,216000,216000,216000,0
|
|
20231103,164500,97064276500,216000,216000,216000,216000,0
|
|
20231103,164400,97064276500,216000,216000,216000,216000,0
|
|
20231103,164300,97064276500,216000,216000,216000,216000,0
|
|
20231103,164200,97064276500,216000,216000,216000,216000,0
|
|
20231103,164100,97064276500,216000,216000,216000,216000,0
|
|
20231103,164000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,163900,97064276500,216000,216000,216000,216000,0
|
|
20231103,163800,97064276500,216000,216000,216000,216000,0
|
|
20231103,163700,97064276500,216000,216000,216000,216000,0
|
|
20231103,163600,97064276500,216000,216000,216000,216000,0
|
|
20231103,163500,97064276500,216000,216000,216000,216000,0
|
|
20231103,163400,97064276500,216000,216000,216000,216000,0
|
|
20231103,163300,97064276500,216000,216000,216000,216000,0
|
|
20231103,163200,97064276500,216000,216000,216000,216000,0
|
|
20231103,163100,97064276500,216000,216000,216000,216000,0
|
|
20231103,163000,97064276500,216000,216000,216000,216000,0
|
|
20231103,162900,97064276500,216000,216000,216000,216000,0
|
|
20231103,162800,97064276500,216000,216000,216000,216000,0
|
|
20231103,162700,97064276500,216000,216000,216000,216000,0
|
|
20231103,162600,97064276500,216000,216000,216000,216000,0
|
|
20231103,162500,97064276500,216000,216000,216000,216000,0
|
|
20231103,162400,97064276500,216000,216000,216000,216000,0
|
|
20231103,162300,97064276500,216000,216000,216000,216000,0
|
|
20231103,162200,97064276500,216000,216000,216000,216000,0
|
|
20231103,162100,97064276500,216000,216000,216000,216000,0
|
|
20231103,162000,97064276500,216000,216000,216000,216000,0
|
|
20231103,161900,97064276500,216000,216000,216000,216000,0
|
|
20231103,161800,97064276500,216000,216000,216000,216000,0
|
|
20231103,161700,97064276500,216000,216000,216000,216000,0
|
|
20231103,161600,97064276500,216000,216000,216000,216000,0
|
|
20231103,161500,97064276500,216000,216000,216000,216000,0
|
|
20231103,161400,97064276500,216000,216000,216000,216000,0
|
|
20231103,161300,97064276500,216000,216000,216000,216000,0
|
|
20231103,161200,97064276500,216000,216000,216000,216000,0
|
|
20231103,161100,97064276500,216000,216000,216000,216000,0
|
|
20231103,161000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,160900,97064276500,216000,216000,216000,216000,0
|
|
20231103,160800,97064276500,216000,216000,216000,216000,0
|
|
20231103,160700,97064276500,216000,216000,216000,216000,0
|
|
20231103,160600,97064276500,216000,216000,216000,216000,0
|
|
20231103,160500,97064276500,216000,216000,216000,216000,0
|
|
20231103,160400,97064276500,216000,216000,216000,216000,0
|
|
20231103,160300,97064276500,216000,216000,216000,216000,0
|
|
20231103,160200,97064276500,216000,216000,216000,216000,0
|
|
20231103,160100,97064276500,216000,216000,216000,216000,0
|
|
20231103,160000,97064276500,216000,216000,216000,216000,0
|
|
20231103,155900,97064276500,216000,216000,216000,216000,0
|
|
20231103,155800,97064276500,216000,216000,216000,216000,0
|
|
20231103,155700,97064276500,216000,216000,216000,216000,0
|
|
20231103,155600,97064276500,216000,216000,216000,216000,0
|
|
20231103,155500,97064276500,216000,216000,216000,216000,0
|
|
20231103,155400,97064276500,216000,216000,216000,216000,0
|
|
20231103,155300,97064276500,216000,216000,216000,216000,0
|
|
20231103,155200,97064276500,216000,216000,216000,216000,0
|
|
20231103,155100,97064276500,216000,216000,216000,216000,0
|
|
20231103,155000,97064276500,216000,216000,216000,216000,0
|
|
20231103,154900,97064276500,216000,216000,216000,216000,0
|
|
20231103,154800,97064276500,216000,216000,216000,216000,0
|
|
20231103,154700,97064276500,216000,216000,216000,216000,0
|
|
20231103,154600,97064276500,216000,216000,216000,216000,0
|
|
20231103,154500,97064276500,216000,216000,216000,216000,0
|
|
20231103,154400,97064276500,216000,216000,216000,216000,0
|
|
20231103,154300,97064276500,216000,216000,216000,216000,0
|
|
20231103,154200,97064276500,216000,216000,216000,216000,0
|
|
20231103,154100,97064276500,216000,216000,216000,216000,0
|
|
20231103,154000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,153900,97064276500,216000,216000,216000,216000,0
|
|
20231103,153800,97064276500,216000,216000,216000,216000,0
|
|
20231103,153700,97064276500,216000,216000,216000,216000,0
|
|
20231103,153600,97064276500,216000,216000,216000,216000,0
|
|
20231103,153500,97064276500,216000,216000,216000,216000,0
|
|
20231103,153400,97064276500,216000,216000,216000,216000,0
|
|
20231103,153300,97064276500,216000,216000,216000,216000,0
|
|
20231103,153200,97064276500,216000,216000,216000,216000,0
|
|
20231103,153100,97064276500,216000,216000,216000,216000,0
|
|
20231103,153000,97064276500,216000,216000,216000,216000,9131
|
|
20231103,152900,95091980500,216500,216500,216500,216500,0
|
|
20231103,152800,95091980500,216500,216500,216500,216500,0
|
|
20231103,152700,95091980500,216500,216500,216500,216500,0
|
|
20231103,152600,95091980500,216500,216500,216500,216500,0
|
|
20231103,152500,95091980500,216500,216500,216500,216500,0
|
|
20231103,152400,95091980500,216500,216500,216500,216500,0
|
|
20231103,152300,95091980500,216500,216500,216500,216500,0
|
|
20231103,152200,95091980500,216500,216500,216500,216500,0
|
|
20231103,152100,95091980500,216500,216500,216500,216500,0
|
|
20231103,152000,95091980500,216500,216500,216500,216500,0
|
|
20231103,151900,95091980500,216500,216500,216500,216000,1900
|
|
20231103,151800,94681286500,216500,216000,216500,216000,3076
|
|
20231103,151700,94015362000,216000,216500,216500,216000,501
|
|
20231103,151600,93906970500,216000,216500,216500,216000,870
|
|
20231103,151500,93718876500,216000,216500,216500,216000,364
|
|
20231103,151400,93640129500,216000,216000,216500,216000,518
|
|
20231103,151300,93528116500,216000,216500,216500,216000,599
|
|
20231103,151200,93398506000,216500,216000,216500,216000,1388
|
|
20231103,151100,93098099500,216500,216500,216500,216000,593
|
|
20231103,151000,92969804500,216500,216500,216500,216000,505
|
|
20231103,150900,92860567000,216500,216000,216500,215500,1736
|
|
20231103,150800,92485603500,216000,215500,216000,215500,1787
|
|
20231103,150700,92099652500,216000,216000,216000,215500,942
|
|
20231103,150600,91896462000,216000,215500,216000,215500,508
|
|
20231103,150500,91786779000,216000,216000,216000,215500,786
|
|
20231103,150400,91617176500,216000,216000,216000,215500,887
|
|
20231103,150300,91425719500,215500,216000,216000,215500,798
|
|
20231103,150200,91253597500,216000,216000,216000,215500,330
|
|
20231103,150100,91182375500,215500,216000,216000,215500,545
|
|
20231103,150000,91064761500,216000,215500,216000,215500,483
|
|
20231103,145900,90960568500,215500,216000,216000,215500,638
|
|
20231103,145800,90822905000,216000,216000,216000,215500,517
|
|
20231103,145700,90711397500,216000,216000,216000,215500,629
|
|
20231103,145600,90575699500,215500,216000,216000,215500,468
|
|
20231103,145500,90474738500,216000,215000,216000,215000,4767
|
|
20231103,145400,89447406000,215500,215500,215500,215000,674
|
|
20231103,145300,89302408500,215000,215500,215500,215000,3492
|
|
20231103,145200,88551526500,215500,215500,215500,215000,720
|
|
20231103,145100,88396638500,215000,215500,215500,215000,614
|
|
20231103,145000,88264521500,215000,215500,216000,215000,1206
|
|
20231103,144900,88004992500,215500,216000,216000,215500,759
|
|
20231103,144800,87841275500,215500,216000,216000,215500,616
|
|
20231103,144700,87708426500,216000,215500,216000,215500,563
|
|
20231103,144600,87586956000,216000,215500,216000,215500,997
|
|
20231103,144500,87371956500,215500,216000,216000,215500,484
|
|
20231103,144400,87267530000,215500,216000,216500,215500,1233
|
|
20231103,144300,87001342000,216500,216500,216500,216000,549
|
|
20231103,144200,86882671500,216500,216000,216500,215500,1664
|
|
20231103,144100,86523341500,216000,216000,216000,215500,458
|
|
20231103,144000,86424544500,216000,216000,216500,215500,832
|
|
20231103,143900,86244740000,216000,216500,216500,216000,537
|
|
20231103,143800,86128665500,216000,216500,216500,216000,1054
|
|
20231103,143700,85900906500,216500,216000,216500,215500,2164
|
|
20231103,143600,85433585500,216000,216000,216000,215500,483
|
|
20231103,143500,85329384000,215500,216000,216000,215500,1470
|
|
20231103,143400,85012477500,215500,216000,216000,215500,835
|
|
20231103,143300,84832280500,216000,216000,216000,215500,405
|
|
20231103,143200,84744846000,216000,216000,216000,215500,845
|
|
20231103,143100,84562470000,216000,216000,216000,215500,1222
|
|
20231103,143000,84298683500,216000,215000,216000,215000,643
|
|
20231103,142900,84160155500,215500,215500,216000,215000,1366
|
|
20231103,142800,83865910000,215500,215500,215500,215000,1151
|
|
20231103,142700,83618016000,215500,215500,215500,215000,715
|
|
20231103,142600,83464180000,215500,216500,216500,215000,3375
|
|
20231103,142500,82735196000,216000,216000,216500,215500,2155
|
|
20231103,142400,82269478000,216000,216000,216000,215500,473
|
|
20231103,142300,82167424500,215500,215500,216000,215000,1155
|
|
20231103,142200,81918569500,215000,214500,215500,214500,3375
|
|
20231103,142100,81193083000,214500,215000,215000,214500,682
|
|
20231103,142000,81046675500,214500,215000,215000,214500,1812
|
|
20231103,141900,80657949500,215000,215000,215000,214500,593
|
|
20231103,141800,80530669000,214500,214500,215000,214500,450
|
|
20231103,141700,80434079000,215000,215000,215000,214500,889
|
|
20231103,141600,80243278500,215000,215000,215000,214500,622
|
|
20231103,141500,80109739500,215000,214500,215000,214500,700
|
|
20231103,141400,79959529500,215000,214500,215000,214000,1594
|
|
20231103,141300,79617745000,214000,214500,215000,214000,960
|
|
20231103,141200,79411937000,214500,215000,215000,214000,1535
|
|
20231103,141100,79082645000,215000,215000,215000,214500,483
|
|
20231103,141000,78978976000,214500,214000,215000,214000,3396
|
|
20231103,140900,78251427500,214000,214000,214000,213500,1181
|
|
20231103,140800,77998931000,213500,214000,214000,213500,1427
|
|
20231103,140700,77694169500,214000,213500,214000,213500,735
|
|
20231103,140600,77537174500,213500,213500,214000,213000,4013
|
|
20231103,140500,76680139000,213500,214000,214000,213500,3643
|
|
20231103,140400,75901974000,213500,213500,214000,213500,1208
|
|
20231103,140300,75643929000,213500,213500,214000,213500,2245
|
|
20231103,140200,75164558000,213500,214500,214500,213500,4162
|
|
20231103,140100,74274064000,214000,214500,214500,214000,878
|
|
20231103,140000,74086133500,214000,214500,215000,214000,2931
|
|
20231103,135900,73457644500,214500,215000,215000,214500,845
|
|
20231103,135800,73276267000,214500,215000,215000,214500,1375
|
|
20231103,135700,72981249500,214500,215000,215000,214500,826
|
|
20231103,135600,72803992500,214500,214500,215000,214500,866
|
|
20231103,135500,72618152000,214500,214500,215000,214500,1801
|
|
20231103,135400,72231689000,215000,215500,216000,214500,13521
|
|
20231103,135300,69322415500,215500,215500,216000,215500,900
|
|
20231103,135200,69128230000,215500,216000,216000,215500,1206
|
|
20231103,135100,68868176500,215500,216000,216000,215500,1011
|
|
20231103,135000,68650190000,216000,216000,216000,215500,879
|
|
20231103,134900,68460626000,215500,215500,216000,215500,764
|
|
20231103,134800,68295914000,216000,216000,216000,215500,731
|
|
20231103,134700,68138294000,215500,215500,216000,215500,937
|
|
20231103,134600,67936190500,215500,216000,216500,215500,2235
|
|
20231103,134500,67453786500,215500,216000,216500,215500,4388
|
|
20231103,134400,66506251000,216000,216000,216500,216000,1041
|
|
20231103,134300,66281344000,216000,216000,216500,216000,1970
|
|
20231103,134200,65855357000,216000,216500,216500,216000,744
|
|
20231103,134100,65694589000,216000,216000,216500,216000,738
|
|
20231103,134000,65535115500,216000,216500,216500,216000,639
|
|
20231103,133900,65397031000,216000,216500,216500,216000,651
|
|
20231103,133800,65256320500,216500,216500,217000,216000,2791
|
|
20231103,133700,64652042500,216500,216500,217000,216500,763
|
|
20231103,133600,64486736000,216500,216500,217000,216500,531
|
|
20231103,133500,64371715000,217000,216500,217000,216500,649
|
|
20231103,133400,64231063500,216500,217500,217500,216500,494
|
|
20231103,133300,64123954500,217000,217500,217500,217000,564
|
|
20231103,133200,64001506000,217500,217000,217500,216500,593
|
|
20231103,133100,63872773000,217500,217500,218000,217000,2156
|
|
20231103,133000,63404649000,217500,217500,218000,217000,1441
|
|
20231103,132900,63091206000,217000,216000,217500,216000,3593
|
|
20231103,132800,62312815000,216500,216000,216500,216000,675
|
|
20231103,132700,62166908000,216000,216500,216500,216000,903
|
|
20231103,132600,61971804000,216500,216000,216500,216000,1467
|
|
20231103,132500,61654689000,216000,216500,216500,216000,788
|
|
20231103,132400,61484358500,216000,216000,216500,216000,591
|
|
20231103,132300,61356662000,216000,216500,216500,216000,592
|
|
20231103,132200,61228612500,216500,216000,216500,216000,1260
|
|
20231103,132100,60956401000,216000,216500,216500,216000,3166
|
|
20231103,132000,60272393000,216000,216500,216500,216000,1882
|
|
20231103,131900,59865654500,216000,217500,217500,216000,8907
|
|
20231103,131800,57934785000,217000,217500,217500,217000,859
|
|
20231103,131700,57748290500,217000,217500,217500,217000,545
|
|
20231103,131600,57629922000,217000,217500,218000,217000,5318
|
|
20231103,131500,56473346500,218000,217500,218000,217500,327
|
|
20231103,131400,56402129000,218000,218000,218000,217500,526
|
|
20231103,131300,56287678000,218000,217500,218000,217500,535
|
|
20231103,131200,56171155500,217500,218000,218000,217500,445
|
|
20231103,131100,56074276500,218000,218500,218500,217500,2027
|
|
20231103,131000,55632434500,218000,218500,218500,218000,494
|
|
20231103,130900,55524703500,218000,218000,218500,218000,326
|
|
20231103,130800,55453600500,218500,218000,218500,218000,436
|
|
20231103,130700,55358473500,218500,218500,218500,218000,492
|
|
20231103,130600,55251172500,218000,218000,218500,217500,325
|
|
20231103,130500,55180294000,218000,217500,218500,217500,1615
|
|
20231103,130400,54828194500,218000,217500,218000,217500,2094
|
|
20231103,130300,54371834500,218000,217500,218000,217500,643
|
|
20231103,130200,54231804000,218000,217500,218000,217500,456
|
|
20231103,130100,54132542000,218000,218000,218000,217500,481
|
|
20231103,130000,54027854500,217500,218000,218000,217500,488
|
|
20231103,125900,53921619000,218000,217500,218000,217500,448
|
|
20231103,125800,53824094000,218000,218000,218000,217500,292
|
|
20231103,125700,53760508000,217500,218000,218000,217500,580
|
|
20231103,125600,53634278000,217500,218000,218000,217500,755
|
|
20231103,125500,53470007500,218000,217500,218000,217500,666
|
|
20231103,125400,53325037500,218000,218000,218000,217500,594
|
|
20231103,125300,53195680000,218000,217500,218000,217500,422
|
|
20231103,125200,53103843000,218000,217500,218000,217500,473
|
|
20231103,125100,53000919500,218000,217500,218000,217500,575
|
|
20231103,125000,52875746000,217500,218000,218000,217500,318
|
|
20231103,124900,52806539000,218000,218500,218500,217500,2645
|
|
20231103,124800,52229914000,218000,218000,218500,218000,603
|
|
20231103,124700,52098444000,218000,218000,218500,218000,191
|
|
20231103,124600,52056777000,218500,218000,218500,218000,476
|
|
20231103,124500,51952990000,218000,218500,218500,218000,441
|
|
20231103,124400,51856832500,218500,218500,218500,218000,697
|
|
20231103,124300,51704856000,218000,218000,218500,218000,381
|
|
20231103,124200,51621734000,218500,218000,218500,218000,457
|
|
20231103,124100,51521980000,218500,218500,218500,218000,545
|
|
20231103,124000,51403081000,218000,218500,218500,218000,285
|
|
20231103,123900,51340907000,218500,218000,218500,218000,237
|
|
20231103,123800,51289207500,218000,219000,219000,218000,2123
|
|
20231103,123700,50824763000,218500,218500,219000,218500,617
|
|
20231103,123600,50689820000,218500,219000,219000,218500,190
|
|
20231103,123500,50648298000,219000,219000,219000,218500,174
|
|
20231103,123400,50610271000,218500,218500,219000,218500,319
|
|
20231103,123300,50540545000,218500,218500,219000,218500,539
|
|
20231103,123200,50422707500,218500,219000,219000,218000,347
|
|
20231103,123100,50346994500,218500,218500,219000,218500,677
|
|
20231103,123000,50199044000,219000,218500,219000,218000,426
|
|
20231103,122900,50105993500,218500,218500,218500,218000,862
|
|
20231103,122800,49917716000,218500,218000,218500,217500,1827
|
|
20231103,122700,49519827500,217500,218000,218500,217500,3345
|
|
20231103,122600,48790837500,218500,218000,218500,218000,2487
|
|
20231103,122500,48248631500,218500,218500,218500,218000,412
|
|
20231103,122400,48158715000,218000,218000,218500,218000,1019
|
|
20231103,122300,47936275500,218500,218500,219000,218000,3217
|
|
20231103,122200,47233488000,219000,219000,219000,218500,2494
|
|
20231103,122100,46687550000,219000,219000,219500,219000,767
|
|
20231103,122000,46519557000,219000,219500,219500,219000,382
|
|
20231103,121900,46435862000,219500,219000,219500,219000,835
|
|
20231103,121800,46252973000,219000,219500,219500,219000,341
|
|
20231103,121700,46178270000,219000,219500,219500,219000,334
|
|
20231103,121600,46105071500,219500,219500,219500,219000,404
|
|
20231103,121500,46016534500,219000,219500,219500,219000,870
|
|
20231103,121400,45825811000,219500,219500,219500,219000,979
|
|
20231103,121300,45611274500,219500,219500,219500,219000,753
|
|
20231103,121200,45446161500,219000,219500,219500,219000,385
|
|
20231103,121100,45361801000,219500,219500,220000,219000,2167
|
|
20231103,121000,44886189500,219500,220000,220500,219500,903
|
|
20231103,120900,44687581000,220500,220000,220500,220000,569
|
|
20231103,120800,44562332000,220000,220000,220500,220000,117
|
|
20231103,120700,44536580500,220000,220500,220500,220000,270
|
|
20231103,120600,44477157500,220500,220500,220500,220000,420
|
|
20231103,120500,44384686500,220000,220000,220500,220000,447
|
|
20231103,120400,44286285000,220500,220500,220500,220000,284
|
|
20231103,120300,44223793000,220000,220000,220500,219500,924
|
|
20231103,120200,44020527500,220000,220000,220000,219500,659
|
|
20231103,120100,43875602500,220000,220000,220000,219500,318
|
|
20231103,120000,43805691500,220000,220000,220000,219500,279
|
|
20231103,115900,43744387000,220000,219500,220000,219000,585
|
|
20231103,115800,43615947500,219500,220000,220000,219000,437
|
|
20231103,115700,43520079000,220000,220000,220000,219500,524
|
|
20231103,115600,43405031000,220000,219500,220000,219000,546
|
|
20231103,115500,43285109000,219500,219500,219500,219000,958
|
|
20231103,115400,43074899500,219500,219500,219500,219000,516
|
|
20231103,115300,42961730500,219000,219500,219500,219000,1018
|
|
20231103,115200,42738391000,219000,219000,219500,219000,567
|
|
20231103,115100,42614147000,219500,219500,220000,219000,1847
|
|
20231103,115000,42208939000,219500,219500,220000,219500,2273
|
|
20231103,114900,41709983000,219500,220500,220500,219500,4345
|
|
20231103,114800,40754314000,220000,220500,220500,220000,837
|
|
20231103,114700,40570155000,220500,220000,220500,220000,274
|
|
20231103,114600,40509830500,220000,220500,220500,220000,388
|
|
20231103,114500,40424413000,220500,220500,220500,220000,281
|
|
20231103,114400,40362522000,220000,220500,220500,220000,167
|
|
20231103,114300,40325753000,220500,220500,220500,220000,865
|
|
20231103,114200,40135127500,220500,220500,220500,220000,280
|
|
20231103,114100,40073450500,220500,220500,220500,220000,935
|
|
20231103,114000,39867690500,220500,220000,220500,220000,590
|
|
20231103,113900,39737712000,220000,220500,220500,220000,750
|
|
20231103,113800,39572469000,220000,221000,221000,220000,6124
|
|
20231103,113700,38221076000,221000,221000,221500,221000,253
|
|
20231103,113600,38165154000,221500,221500,221500,221000,332
|
|
20231103,113500,38091730500,221500,221500,221500,221000,312
|
|
20231103,113400,38022727000,221000,221500,221500,221000,418
|
|
20231103,113300,37930333500,221500,221000,221500,221000,659
|
|
20231103,113200,37784611500,221000,221500,221500,221000,290
|
|
20231103,113100,37720433000,221500,221500,221500,221000,586
|
|
20231103,113000,37590714500,221000,221000,221500,220500,1984
|
|
20231103,112900,37152249500,221000,221000,221000,220500,981
|
|
20231103,112800,36935563000,221000,220500,221000,220500,776
|
|
20231103,112700,36764214500,220500,221000,221000,220500,701
|
|
20231103,112600,36609543000,221000,220500,221000,220500,410
|
|
20231103,112500,36519038000,220500,221000,221000,220500,701
|
|
20231103,112400,36364429500,220500,221000,221000,220500,598
|
|
20231103,112300,36232358500,221000,221000,221000,220500,423
|
|
20231103,112200,36139024500,220500,221000,221000,220500,418
|
|
20231103,112100,36046754500,221000,221000,221000,220500,303
|
|
20231103,112000,35979915500,221000,221000,221000,220500,224
|
|
20231103,111900,35930472000,220500,221000,221000,220500,383
|
|
20231103,111800,35845916500,221000,221000,221000,220500,231
|
|
20231103,111700,35794917500,221000,220500,221000,220500,426
|
|
20231103,111600,35700915500,220500,221000,221000,220500,153
|
|
20231103,111500,35667147000,220500,221000,221000,220500,1307
|
|
20231103,111400,35378897000,221000,220500,221000,220500,342
|
|
20231103,111300,35303423000,221000,220500,221000,220500,2333
|
|
20231103,111200,34788973000,221000,221500,222000,220500,7578
|
|
20231103,111100,33114035500,222000,222500,222500,221500,8907
|
|
20231103,111000,31136710000,222500,222500,222500,222000,490
|
|
20231103,110900,31027712000,222500,222500,222500,222000,693
|
|
20231103,110800,30873640000,222000,222500,223000,222000,395
|
|
20231103,110700,30785762500,222500,222500,222500,222000,1082
|
|
20231103,110600,30545041000,222500,222000,222500,222000,1591
|
|
20231103,110500,30191116000,222500,222500,222500,222000,258
|
|
20231103,110400,30133781000,222500,222500,222500,222000,186
|
|
20231103,110300,30092411500,222000,222500,222500,222000,488
|
|
20231103,110200,29983875000,222500,222500,222500,222000,487
|
|
20231103,110100,29875572500,222500,223000,223000,222000,2312
|
|
20231103,110000,29361224000,222500,223000,223000,222500,209
|
|
20231103,105900,29314657500,223000,223000,223000,222500,262
|
|
20231103,105800,29256295000,223000,223000,223000,222500,1260
|
|
20231103,105700,28975364000,223000,223000,223000,222500,715
|
|
20231103,105600,28815972000,223000,223000,223000,222500,701
|
|
20231103,105500,28659743500,223000,223000,223000,222500,163
|
|
20231103,105400,28623437000,222500,222500,223000,222500,305
|
|
20231103,105300,28555527000,223000,223000,223000,222500,200
|
|
20231103,105200,28510981000,223000,222500,223000,222500,197
|
|
20231103,105100,28467093500,223000,222500,223000,222500,203
|
|
20231103,105000,28421881500,223000,222500,223000,222500,3367
|
|
20231103,104900,27672673000,223000,223500,223500,222500,2022
|
|
20231103,104800,27221835000,223500,223000,223500,223000,311
|
|
20231103,104700,27152453500,222500,223000,223000,222500,1039
|
|
20231103,104600,26920809500,223000,222500,223000,222500,269
|
|
20231103,104500,26860859000,223000,223000,223000,222500,326
|
|
20231103,104400,26788207500,223000,222000,223000,222000,2359
|
|
20231103,104300,26263302000,222500,222000,222500,222000,373
|
|
20231103,104200,26180397000,222000,222500,222500,222000,237
|
|
20231103,104100,26127708000,222000,222500,222500,222000,1124
|
|
20231103,104000,25877914500,222500,222500,222500,222000,330
|
|
20231103,103900,25804619500,222500,222000,222500,222000,291
|
|
20231103,103800,25739930000,222500,222500,222500,222000,624
|
|
20231103,103700,25601193000,222500,222500,222500,222000,293
|
|
20231103,103600,25536065000,222500,222000,222500,222000,942
|
|
20231103,103500,25326835000,222500,222500,222500,222000,344
|
|
20231103,103400,25250352500,222500,222000,222500,222000,104
|
|
20231103,103300,25227233500,222000,222500,222500,222000,837
|
|
20231103,103200,25041360500,222500,222500,222500,222000,254
|
|
20231103,103100,24984924500,222500,222500,222500,222000,643
|
|
20231103,103000,24841886000,222500,222500,222500,222000,330
|
|
20231103,102900,24768540000,222500,222500,223000,222000,3026
|
|
20231103,102800,24095242500,223000,222500,223000,222500,280
|
|
20231103,102700,24032853500,223000,222500,223000,222500,134
|
|
20231103,102600,24003017000,223000,223000,223500,222500,1567
|
|
20231103,102500,23653593000,223500,223500,223500,223000,283
|
|
20231103,102400,23590362000,223000,223500,223500,223000,656
|
|
20231103,102300,23444039500,223500,223500,223500,223000,848
|
|
20231103,102200,23254630000,223500,222500,223500,222500,3102
|
|
20231103,102100,22562859500,222500,223000,223000,222500,712
|
|
20231103,102000,22404309000,223000,222500,223000,222500,195
|
|
20231103,101900,22360892000,223000,223000,223000,222500,400
|
|
20231103,101800,22271845000,222500,223000,223000,222500,521
|
|
20231103,101700,22155891000,223000,223000,223000,222500,131
|
|
20231103,101600,22126707500,223000,223000,223000,222500,380
|
|
20231103,101500,22042140000,223000,223000,223000,222500,659
|
|
20231103,101400,21895477500,222500,223000,223000,222500,432
|
|
20231103,101300,21799315500,223000,223000,223000,222500,521
|
|
20231103,101200,21683365500,223000,222500,223000,222000,872
|
|
20231103,101100,21489377000,222500,222500,223000,222000,1940
|
|
20231103,101000,21057733500,222500,223000,223000,222500,304
|
|
20231103,100900,20989994000,223000,223000,223000,222500,210
|
|
20231103,100800,20943232000,223000,222500,223000,222000,805
|
|
20231103,100700,20764132500,222000,222000,222500,222000,689
|
|
20231103,100600,20610944500,222000,223000,223000,222000,2021
|
|
20231103,100500,20161240000,223000,223000,223000,222500,222
|
|
20231103,100400,20111793500,223000,222500,223000,222500,351
|
|
20231103,100300,20033630000,222500,222500,223000,222000,857
|
|
20231103,100200,19842865000,222000,222500,222500,222000,752
|
|
20231103,100100,19675577000,222500,222500,223000,222000,1713
|
|
20231103,100000,19294478500,222500,223000,223000,222500,768
|
|
20231103,095900,19123380500,223000,223000,223000,222500,287
|
|
20231103,095800,19059438000,223000,223500,223500,222500,1239
|
|
20231103,095700,18783131000,223000,223500,224000,223000,374
|
|
20231103,095600,18699561000,223500,223500,224000,223000,782
|
|
20231103,095500,18524813500,223500,223000,223500,222500,1129
|
|
20231103,095400,18273111500,222500,222500,223000,222500,301
|
|
20231103,095300,18206076000,223000,222500,223000,222000,3407
|
|
20231103,095200,17447954500,223000,224000,224000,222500,3784
|
|
20231103,095100,16604100500,224000,224000,224000,223500,338
|
|
20231103,095000,16528541000,224000,224000,224000,223500,1055
|
|
20231103,094900,16292607500,223500,223000,224000,223000,1374
|
|
20231103,094800,15985547500,223500,223500,223500,223000,423
|
|
20231103,094700,15891127500,223500,223500,224000,223000,1305
|
|
20231103,094600,15599597000,223500,224000,224000,223500,981
|
|
20231103,094500,15380295500,224000,224000,224500,223500,1466
|
|
20231103,094400,15051933000,223500,223500,224000,223000,1458
|
|
20231103,094300,14726082500,223000,224000,224000,223000,2442
|
|
20231103,094200,14180578500,224000,223500,224000,223500,556
|
|
20231103,094100,14056299000,223500,224000,224000,223500,813
|
|
20231103,094000,13874436500,224000,223500,224000,223500,624
|
|
20231103,093900,13734949000,223500,224500,225000,223500,2250
|
|
20231103,093800,13230812500,224500,225000,225000,224000,767
|
|
20231103,093700,13058637500,224500,225500,225500,224000,1777
|
|
20231103,093600,12659244500,225000,226000,226000,225000,433
|
|
20231103,093500,12561670500,226000,224500,226000,224500,2886
|
|
20231103,093400,11912525500,224000,224500,224500,224000,333
|
|
20231103,093300,11837871500,224000,224500,224500,224000,359
|
|
20231103,093200,11757378500,224500,225000,225000,224000,2212
|
|
20231103,093100,11260803500,224500,225000,225000,224000,3265
|
|
20231103,093000,10527913500,225000,225500,225500,224000,2918
|
|
20231103,092900,9872210500,225000,225500,226000,225000,1362
|
|
20231103,092800,9565252500,225500,226500,226500,225500,1093
|
|
20231103,092700,9318412500,226000,226000,226500,226000,869
|
|
20231103,092600,9121953500,226000,227000,227000,226000,1791
|
|
20231103,092500,8716333000,226500,226500,227000,226500,251
|
|
20231103,092400,8659411000,226500,228000,228000,226500,1173
|
|
20231103,092300,8392919000,228000,228000,228000,227500,281
|
|
20231103,092200,8328907500,228000,227000,228000,227000,282
|
|
20231103,092100,8264773000,227500,227500,227500,227000,819
|
|
20231103,092000,8078526500,227500,226500,227500,226500,720
|
|
20231103,091900,7915131500,227000,227000,227000,226500,1376
|
|
20231103,091800,7603444000,227000,228000,228000,226500,1381
|
|
20231103,091700,7289900000,228000,227500,228000,227000,509
|
|
20231103,091600,7174096000,227000,228500,228500,227000,1772
|
|
20231103,091500,6770687000,228500,228500,228500,227500,1015
|
|
20231103,091400,6539118500,228500,228000,228500,227500,863
|
|
20231103,091300,6342307500,227500,228000,228000,227500,243
|
|
20231103,091200,6286926500,228000,228500,228500,227500,663
|
|
20231103,091100,6135889500,228000,229500,229500,228000,756
|
|
20231103,091000,5962875000,229000,230000,230000,229000,812
|
|
20231103,090900,5776555000,229500,230500,231000,229500,1880
|
|
20231103,090800,5343912000,230000,230000,230500,229000,2303
|
|
20231103,090700,4814569000,229500,229500,230000,229000,1139
|
|
20231103,090600,4553212000,229500,228000,229500,227500,2274
|
|
20231103,090500,4033253000,228000,227000,228000,227000,1665
|
|
20231103,090400,3654855500,227000,228000,228000,226500,1882
|
|
20231103,090300,3227282000,228000,229500,229500,227500,2304
|
|
20231103,090200,2700860000,229500,230500,230500,229000,2052
|
|
20231103,090100,2229731000,230500,229500,230500,228000,4164
|
|
20231103,090000,1277215500,230000,231500,231500,229500,5529
|