723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,210000,4084891000,361500,361500,361500,361500,354
|
|
20231101,205900,4084891000,361500,361500,361500,361500,0
|
|
20231101,205800,4084891000,361500,361500,361500,361500,0
|
|
20231101,205700,4084891000,361500,361500,361500,361500,0
|
|
20231101,205600,4084891000,361500,361500,361500,361500,0
|
|
20231101,205500,4084891000,361500,361500,361500,361500,0
|
|
20231101,205400,4084891000,361500,361500,361500,361500,0
|
|
20231101,205300,4084891000,361500,361500,361500,361500,0
|
|
20231101,205200,4084891000,361500,361500,361500,361500,0
|
|
20231101,205100,4084891000,361500,361500,361500,361500,0
|
|
20231101,205000,4084891000,361500,361500,361500,361500,0
|
|
20231101,204900,4084891000,361500,361500,361500,361500,0
|
|
20231101,204800,4084891000,361500,361500,361500,361500,0
|
|
20231101,204700,4084891000,361500,361500,361500,361500,0
|
|
20231101,204600,4084891000,361500,361500,361500,361500,0
|
|
20231101,204500,4084891000,361500,361500,361500,361500,0
|
|
20231101,204400,4084891000,361500,361500,361500,361500,0
|
|
20231101,204300,4084891000,361500,361500,361500,361500,0
|
|
20231101,204200,4084891000,361500,361500,361500,361500,0
|
|
20231101,204100,4084891000,361500,361500,361500,361500,0
|
|
20231101,204000,4084891000,361500,361500,361500,361500,0
|
|
20231101,203900,4084891000,361500,361500,361500,361500,0
|
|
20231101,203800,4084891000,361500,361500,361500,361500,0
|
|
20231101,203700,4084891000,361500,361500,361500,361500,0
|
|
20231101,203600,4084891000,361500,361500,361500,361500,0
|
|
20231101,203500,4084891000,361500,361500,361500,361500,0
|
|
20231101,203400,4084891000,361500,361500,361500,361500,0
|
|
20231101,203300,4084891000,361500,361500,361500,361500,0
|
|
20231101,203200,4084891000,361500,361500,361500,361500,0
|
|
20231101,203100,4084891000,361500,361500,361500,361500,0
|
|
20231101,203000,4084891000,361500,361500,361500,361500,354
|
|
20231101,202900,4084891000,361500,361500,361500,361500,0
|
|
20231101,202800,4084891000,361500,361500,361500,361500,0
|
|
20231101,202700,4084891000,361500,361500,361500,361500,0
|
|
20231101,202600,4084891000,361500,361500,361500,361500,0
|
|
20231101,202500,4084891000,361500,361500,361500,361500,0
|
|
20231101,202400,4084891000,361500,361500,361500,361500,0
|
|
20231101,202300,4084891000,361500,361500,361500,361500,0
|
|
20231101,202200,4084891000,361500,361500,361500,361500,0
|
|
20231101,202100,4084891000,361500,361500,361500,361500,0
|
|
20231101,202000,4084891000,361500,361500,361500,361500,0
|
|
20231101,201900,4084891000,361500,361500,361500,361500,0
|
|
20231101,201800,4084891000,361500,361500,361500,361500,0
|
|
20231101,201700,4084891000,361500,361500,361500,361500,0
|
|
20231101,201600,4084891000,361500,361500,361500,361500,0
|
|
20231101,201500,4084891000,361500,361500,361500,361500,0
|
|
20231101,201400,4084891000,361500,361500,361500,361500,0
|
|
20231101,201300,4084891000,361500,361500,361500,361500,0
|
|
20231101,201200,4084891000,361500,361500,361500,361500,0
|
|
20231101,201100,4084891000,361500,361500,361500,361500,0
|
|
20231101,201000,4084891000,361500,361500,361500,361500,0
|
|
20231101,200900,4084891000,361500,361500,361500,361500,0
|
|
20231101,200800,4084891000,361500,361500,361500,361500,0
|
|
20231101,200700,4084891000,361500,361500,361500,361500,0
|
|
20231101,200600,4084891000,361500,361500,361500,361500,0
|
|
20231101,200500,4084891000,361500,361500,361500,361500,0
|
|
20231101,200400,4084891000,361500,361500,361500,361500,0
|
|
20231101,200300,4084891000,361500,361500,361500,361500,0
|
|
20231101,200200,4084891000,361500,361500,361500,361500,0
|
|
20231101,200100,4084891000,361500,361500,361500,361500,0
|
|
20231101,200000,4084891000,361500,361500,361500,361500,354
|
|
20231101,195900,4084891000,361500,361500,361500,361500,0
|
|
20231101,195800,4084891000,361500,361500,361500,361500,0
|
|
20231101,195700,4084891000,361500,361500,361500,361500,0
|
|
20231101,195600,4084891000,361500,361500,361500,361500,0
|
|
20231101,195500,4084891000,361500,361500,361500,361500,0
|
|
20231101,195400,4084891000,361500,361500,361500,361500,0
|
|
20231101,195300,4084891000,361500,361500,361500,361500,0
|
|
20231101,195200,4084891000,361500,361500,361500,361500,0
|
|
20231101,195100,4084891000,361500,361500,361500,361500,0
|
|
20231101,195000,4084891000,361500,361500,361500,361500,0
|
|
20231101,194900,4084891000,361500,361500,361500,361500,0
|
|
20231101,194800,4084891000,361500,361500,361500,361500,0
|
|
20231101,194700,4084891000,361500,361500,361500,361500,0
|
|
20231101,194600,4084891000,361500,361500,361500,361500,0
|
|
20231101,194500,4084891000,361500,361500,361500,361500,0
|
|
20231101,194400,4084891000,361500,361500,361500,361500,0
|
|
20231101,194300,4084891000,361500,361500,361500,361500,0
|
|
20231101,194200,4084891000,361500,361500,361500,361500,0
|
|
20231101,194100,4084891000,361500,361500,361500,361500,0
|
|
20231101,194000,4084891000,361500,361500,361500,361500,0
|
|
20231101,193900,4084891000,361500,361500,361500,361500,0
|
|
20231101,193800,4084891000,361500,361500,361500,361500,0
|
|
20231101,193700,4084891000,361500,361500,361500,361500,0
|
|
20231101,193600,4084891000,361500,361500,361500,361500,0
|
|
20231101,193500,4084891000,361500,361500,361500,361500,0
|
|
20231101,193400,4084891000,361500,361500,361500,361500,0
|
|
20231101,193300,4084891000,361500,361500,361500,361500,0
|
|
20231101,193200,4084891000,361500,361500,361500,361500,0
|
|
20231101,193100,4084891000,361500,361500,361500,361500,0
|
|
20231101,193000,4084891000,361500,361500,361500,361500,354
|
|
20231101,192900,4084891000,361500,361500,361500,361500,0
|
|
20231101,192800,4084891000,361500,361500,361500,361500,0
|
|
20231101,192700,4084891000,361500,361500,361500,361500,0
|
|
20231101,192600,4084891000,361500,361500,361500,361500,0
|
|
20231101,192500,4084891000,361500,361500,361500,361500,0
|
|
20231101,192400,4084891000,361500,361500,361500,361500,0
|
|
20231101,192300,4084891000,361500,361500,361500,361500,0
|
|
20231101,192200,4084891000,361500,361500,361500,361500,0
|
|
20231101,192100,4084891000,361500,361500,361500,361500,0
|
|
20231101,192000,4084891000,361500,361500,361500,361500,0
|
|
20231101,191900,4084891000,361500,361500,361500,361500,0
|
|
20231101,191800,4084891000,361500,361500,361500,361500,0
|
|
20231101,191700,4084891000,361500,361500,361500,361500,0
|
|
20231101,191600,4084891000,361500,361500,361500,361500,0
|
|
20231101,191500,4084891000,361500,361500,361500,361500,0
|
|
20231101,191400,4084891000,361500,361500,361500,361500,0
|
|
20231101,191300,4084891000,361500,361500,361500,361500,0
|
|
20231101,191200,4084891000,361500,361500,361500,361500,0
|
|
20231101,191100,4084891000,361500,361500,361500,361500,0
|
|
20231101,191000,4084891000,361500,361500,361500,361500,0
|
|
20231101,190900,4084891000,361500,361500,361500,361500,0
|
|
20231101,190800,4084891000,361500,361500,361500,361500,0
|
|
20231101,190700,4084891000,361500,361500,361500,361500,0
|
|
20231101,190600,4084891000,361500,361500,361500,361500,0
|
|
20231101,190500,4084891000,361500,361500,361500,361500,0
|
|
20231101,190400,4084891000,361500,361500,361500,361500,0
|
|
20231101,190300,4084891000,361500,361500,361500,361500,0
|
|
20231101,190200,4084891000,361500,361500,361500,361500,0
|
|
20231101,190100,4084891000,361500,361500,361500,361500,0
|
|
20231101,190000,4084891000,361500,361500,361500,361500,354
|
|
20231101,185900,4084891000,361500,361500,361500,361500,0
|
|
20231101,185800,4084891000,361500,361500,361500,361500,0
|
|
20231101,185700,4084891000,361500,361500,361500,361500,0
|
|
20231101,185600,4084891000,361500,361500,361500,361500,0
|
|
20231101,185500,4084891000,361500,361500,361500,361500,0
|
|
20231101,185400,4084891000,361500,361500,361500,361500,0
|
|
20231101,185300,4084891000,361500,361500,361500,361500,0
|
|
20231101,185200,4084891000,361500,361500,361500,361500,0
|
|
20231101,185100,4084891000,361500,361500,361500,361500,0
|
|
20231101,185000,4084891000,361500,361500,361500,361500,0
|
|
20231101,184900,4084891000,361500,361500,361500,361500,0
|
|
20231101,184800,4084891000,361500,361500,361500,361500,0
|
|
20231101,184700,4084891000,361500,361500,361500,361500,0
|
|
20231101,184600,4084891000,361500,361500,361500,361500,0
|
|
20231101,184500,4084891000,361500,361500,361500,361500,0
|
|
20231101,184400,4084891000,361500,361500,361500,361500,0
|
|
20231101,184300,4084891000,361500,361500,361500,361500,0
|
|
20231101,184200,4084891000,361500,361500,361500,361500,0
|
|
20231101,184100,4084891000,361500,361500,361500,361500,0
|
|
20231101,184000,4084891000,361500,361500,361500,361500,0
|
|
20231101,183900,4084891000,361500,361500,361500,361500,0
|
|
20231101,183800,4084891000,361500,361500,361500,361500,0
|
|
20231101,183700,4084891000,361500,361500,361500,361500,0
|
|
20231101,183600,4084891000,361500,361500,361500,361500,0
|
|
20231101,183500,4084891000,361500,361500,361500,361500,0
|
|
20231101,183400,4084891000,361500,361500,361500,361500,0
|
|
20231101,183300,4084891000,361500,361500,361500,361500,0
|
|
20231101,183200,4084891000,361500,361500,361500,361500,0
|
|
20231101,183100,4084891000,361500,361500,361500,361500,0
|
|
20231101,183000,4084891000,361500,361500,361500,361500,354
|
|
20231101,182900,4084891000,361500,361500,361500,361500,0
|
|
20231101,182800,4084891000,361500,361500,361500,361500,0
|
|
20231101,182700,4084891000,361500,361500,361500,361500,0
|
|
20231101,182600,4084891000,361500,361500,361500,361500,0
|
|
20231101,182500,4084891000,361500,361500,361500,361500,0
|
|
20231101,182400,4084891000,361500,361500,361500,361500,0
|
|
20231101,182300,4084891000,361500,361500,361500,361500,0
|
|
20231101,182200,4084891000,361500,361500,361500,361500,0
|
|
20231101,182100,4084891000,361500,361500,361500,361500,0
|
|
20231101,182000,4084891000,361500,361500,361500,361500,0
|
|
20231101,181900,4084891000,361500,361500,361500,361500,0
|
|
20231101,181800,4084891000,361500,361500,361500,361500,0
|
|
20231101,181700,4084891000,361500,361500,361500,361500,0
|
|
20231101,181600,4084891000,361500,361500,361500,361500,0
|
|
20231101,181500,4084891000,361500,361500,361500,361500,0
|
|
20231101,181400,4084891000,361500,361500,361500,361500,0
|
|
20231101,181300,4084891000,361500,361500,361500,361500,0
|
|
20231101,181200,4084891000,361500,361500,361500,361500,0
|
|
20231101,181100,4084891000,361500,361500,361500,361500,0
|
|
20231101,181000,4084891000,361500,361500,361500,361500,0
|
|
20231101,180900,4084891000,361500,361500,361500,361500,0
|
|
20231101,180800,4084891000,361500,361500,361500,361500,0
|
|
20231101,180700,4084891000,361500,361500,361500,361500,0
|
|
20231101,180600,4084891000,361500,361500,361500,361500,0
|
|
20231101,180500,4084891000,361500,361500,361500,361500,0
|
|
20231101,180400,4084891000,361500,361500,361500,361500,0
|
|
20231101,180300,4084891000,361500,361500,361500,361500,0
|
|
20231101,180200,4084891000,361500,361500,361500,361500,0
|
|
20231101,180100,4084891000,361500,361500,361500,361500,0
|
|
20231101,180000,4084891000,361500,361500,361500,361500,354
|
|
20231101,175900,4084891000,361500,361500,361500,361500,0
|
|
20231101,175800,4084891000,361500,361500,361500,361500,0
|
|
20231101,175700,4084891000,361500,361500,361500,361500,0
|
|
20231101,175600,4084891000,361500,361500,361500,361500,0
|
|
20231101,175500,4084891000,361500,361500,361500,361500,0
|
|
20231101,175400,4084891000,361500,361500,361500,361500,0
|
|
20231101,175300,4084891000,361500,361500,361500,361500,0
|
|
20231101,175200,4084891000,361500,361500,361500,361500,0
|
|
20231101,175100,4084891000,361500,361500,361500,361500,0
|
|
20231101,175000,4084891000,361500,361500,361500,361500,0
|
|
20231101,174900,4084891000,361500,361500,361500,361500,0
|
|
20231101,174800,4084891000,361500,361500,361500,361500,0
|
|
20231101,174700,4084891000,361500,361500,361500,361500,0
|
|
20231101,174600,4084891000,361500,361500,361500,361500,0
|
|
20231101,174500,4084891000,361500,361500,361500,361500,0
|
|
20231101,174400,4084891000,361500,361500,361500,361500,0
|
|
20231101,174300,4084891000,361500,361500,361500,361500,0
|
|
20231101,174200,4084891000,361500,361500,361500,361500,0
|
|
20231101,174100,4084891000,361500,361500,361500,361500,0
|
|
20231101,174000,4084891000,361500,361500,361500,361500,0
|
|
20231101,173900,4084891000,361500,361500,361500,361500,0
|
|
20231101,173800,4084891000,361500,361500,361500,361500,0
|
|
20231101,173700,4084891000,361500,361500,361500,361500,0
|
|
20231101,173600,4084891000,361500,361500,361500,361500,0
|
|
20231101,173500,4084891000,361500,361500,361500,361500,0
|
|
20231101,173400,4084891000,361500,361500,361500,361500,0
|
|
20231101,173300,4084891000,361500,361500,361500,361500,0
|
|
20231101,173200,4084891000,361500,361500,361500,361500,0
|
|
20231101,173100,4084891000,361500,361500,361500,361500,0
|
|
20231101,173000,4084891000,361500,361500,361500,361500,354
|
|
20231101,172900,4084891000,361500,361500,361500,361500,0
|
|
20231101,172800,4084891000,361500,361500,361500,361500,0
|
|
20231101,172700,4084891000,361500,361500,361500,361500,0
|
|
20231101,172600,4084891000,361500,361500,361500,361500,0
|
|
20231101,172500,4084891000,361500,361500,361500,361500,0
|
|
20231101,172400,4084891000,361500,361500,361500,361500,0
|
|
20231101,172300,4084891000,361500,361500,361500,361500,0
|
|
20231101,172200,4084891000,361500,361500,361500,361500,0
|
|
20231101,172100,4084891000,361500,361500,361500,361500,0
|
|
20231101,172000,4084891000,361500,361500,361500,361500,0
|
|
20231101,171900,4084891000,361500,361500,361500,361500,0
|
|
20231101,171800,4084891000,361500,361500,361500,361500,0
|
|
20231101,171700,4084891000,361500,361500,361500,361500,0
|
|
20231101,171600,4084891000,361500,361500,361500,361500,0
|
|
20231101,171500,4084891000,361500,361500,361500,361500,0
|
|
20231101,171400,4084891000,361500,361500,361500,361500,0
|
|
20231101,171300,4084891000,361500,361500,361500,361500,0
|
|
20231101,171200,4084891000,361500,361500,361500,361500,0
|
|
20231101,171100,4084891000,361500,361500,361500,361500,0
|
|
20231101,171000,4084891000,361500,361500,361500,361500,0
|
|
20231101,170900,4084891000,361500,361500,361500,361500,0
|
|
20231101,170800,4084891000,361500,361500,361500,361500,0
|
|
20231101,170700,4084891000,361500,361500,361500,361500,0
|
|
20231101,170600,4084891000,361500,361500,361500,361500,0
|
|
20231101,170500,4084891000,361500,361500,361500,361500,0
|
|
20231101,170400,4084891000,361500,361500,361500,361500,0
|
|
20231101,170300,4084891000,361500,361500,361500,361500,0
|
|
20231101,170200,4084891000,361500,361500,361500,361500,0
|
|
20231101,170100,4084891000,361500,361500,361500,361500,0
|
|
20231101,170000,4084891000,361500,361500,361500,361500,354
|
|
20231101,165900,4084891000,361500,361500,361500,361500,0
|
|
20231101,165800,4084891000,361500,361500,361500,361500,0
|
|
20231101,165700,4084891000,361500,361500,361500,361500,0
|
|
20231101,165600,4084891000,361500,361500,361500,361500,0
|
|
20231101,165500,4084891000,361500,361500,361500,361500,0
|
|
20231101,165400,4084891000,361500,361500,361500,361500,0
|
|
20231101,165300,4084891000,361500,361500,361500,361500,0
|
|
20231101,165200,4084891000,361500,361500,361500,361500,0
|
|
20231101,165100,4084891000,361500,361500,361500,361500,0
|
|
20231101,165000,4084891000,361500,361500,361500,361500,0
|
|
20231101,164900,4084891000,361500,361500,361500,361500,0
|
|
20231101,164800,4084891000,361500,361500,361500,361500,0
|
|
20231101,164700,4084891000,361500,361500,361500,361500,0
|
|
20231101,164600,4084891000,361500,361500,361500,361500,0
|
|
20231101,164500,4084891000,361500,361500,361500,361500,0
|
|
20231101,164400,4084891000,361500,361500,361500,361500,0
|
|
20231101,164300,4084891000,361500,361500,361500,361500,0
|
|
20231101,164200,4084891000,361500,361500,361500,361500,0
|
|
20231101,164100,4084891000,361500,361500,361500,361500,0
|
|
20231101,164000,4084891000,361500,361500,361500,361500,0
|
|
20231101,163900,4084891000,361500,361500,361500,361500,0
|
|
20231101,163800,4084891000,361500,361500,361500,361500,0
|
|
20231101,163700,4084891000,361500,361500,361500,361500,0
|
|
20231101,163600,4084891000,361500,361500,361500,361500,0
|
|
20231101,163500,4084891000,361500,361500,361500,361500,0
|
|
20231101,163400,4084891000,361500,361500,361500,361500,0
|
|
20231101,163300,4084891000,361500,361500,361500,361500,0
|
|
20231101,163200,4084891000,361500,361500,361500,361500,0
|
|
20231101,163100,4084891000,361500,361500,361500,361500,0
|
|
20231101,163000,4084891000,361500,361500,361500,361500,354
|
|
20231101,162900,4084891000,361500,361500,361500,361500,0
|
|
20231101,162800,4084891000,361500,361500,361500,361500,0
|
|
20231101,162700,4084891000,361500,361500,361500,361500,0
|
|
20231101,162600,4084891000,361500,361500,361500,361500,0
|
|
20231101,162500,4084891000,361500,361500,361500,361500,0
|
|
20231101,162400,4084891000,361500,361500,361500,361500,0
|
|
20231101,162300,4084891000,361500,361500,361500,361500,0
|
|
20231101,162200,4084891000,361500,361500,361500,361500,0
|
|
20231101,162100,4084891000,361500,361500,361500,361500,0
|
|
20231101,162000,4084891000,361500,361500,361500,361500,0
|
|
20231101,161900,4084891000,361500,361500,361500,361500,0
|
|
20231101,161800,4084891000,361500,361500,361500,361500,0
|
|
20231101,161700,4084891000,361500,361500,361500,361500,0
|
|
20231101,161600,4084891000,361500,361500,361500,361500,0
|
|
20231101,161500,4084891000,361500,361500,361500,361500,0
|
|
20231101,161400,4084891000,361500,361500,361500,361500,0
|
|
20231101,161300,4084891000,361500,361500,361500,361500,0
|
|
20231101,161200,4084891000,361500,361500,361500,361500,0
|
|
20231101,161100,4084891000,361500,361500,361500,361500,0
|
|
20231101,161000,4084891000,361500,361500,361500,361500,0
|
|
20231101,160900,4084891000,361500,361500,361500,361500,0
|
|
20231101,160800,4084891000,361500,361500,361500,361500,0
|
|
20231101,160700,4084891000,361500,361500,361500,361500,0
|
|
20231101,160600,4084891000,361500,361500,361500,361500,0
|
|
20231101,160500,4084891000,361500,361500,361500,361500,0
|
|
20231101,160400,4084891000,361500,361500,361500,361500,0
|
|
20231101,160300,4084891000,361500,361500,361500,361500,0
|
|
20231101,160200,4084891000,361500,361500,361500,361500,0
|
|
20231101,160100,4084891000,361500,361500,361500,361500,0
|
|
20231101,160000,4084891000,361500,361500,361500,361500,354
|
|
20231101,155900,4084891000,361500,361500,361500,361500,0
|
|
20231101,155800,4084891000,361500,361500,361500,361500,0
|
|
20231101,155700,4084891000,361500,361500,361500,361500,0
|
|
20231101,155600,4084891000,361500,361500,361500,361500,0
|
|
20231101,155500,4084891000,361500,361500,361500,361500,0
|
|
20231101,155400,4084891000,361500,361500,361500,361500,0
|
|
20231101,155300,4084891000,361500,361500,361500,361500,0
|
|
20231101,155200,4084891000,361500,361500,361500,361500,0
|
|
20231101,155100,4084891000,361500,361500,361500,361500,0
|
|
20231101,155000,4084891000,361500,361500,361500,361500,0
|
|
20231101,154900,4084891000,361500,361500,361500,361500,0
|
|
20231101,154800,4084891000,361500,361500,361500,361500,0
|
|
20231101,154700,4084891000,361500,361500,361500,361500,0
|
|
20231101,154600,4084891000,361500,361500,361500,361500,0
|
|
20231101,154500,4084891000,361500,361500,361500,361500,0
|
|
20231101,154400,4084891000,361500,361500,361500,361500,0
|
|
20231101,154300,4084891000,361500,361500,361500,361500,0
|
|
20231101,154200,4084891000,361500,361500,361500,361500,0
|
|
20231101,154100,4084891000,361500,361500,361500,361500,0
|
|
20231101,154000,4084891000,361500,361500,361500,361500,0
|
|
20231101,153900,4084891000,361500,361500,361500,361500,0
|
|
20231101,153800,4084891000,361500,361500,361500,361500,0
|
|
20231101,153700,4084891000,361500,361500,361500,361500,0
|
|
20231101,153600,4084891000,361500,361500,361500,361500,0
|
|
20231101,153500,4084891000,361500,361500,361500,361500,0
|
|
20231101,153400,4084891000,361500,361500,361500,361500,0
|
|
20231101,153300,4084891000,361500,361500,361500,361500,0
|
|
20231101,153200,4084891000,361500,361500,361500,361500,0
|
|
20231101,153100,4084891000,361500,361500,361500,361500,0
|
|
20231101,153000,4084891000,361500,361500,361500,361500,708
|
|
20231101,152900,3956920000,361000,361000,361000,361000,0
|
|
20231101,152800,3956920000,361000,361000,361000,361000,0
|
|
20231101,152700,3956920000,361000,361000,361000,361000,0
|
|
20231101,152600,3956920000,361000,361000,361000,361000,0
|
|
20231101,152500,3956920000,361000,361000,361000,361000,0
|
|
20231101,152400,3956920000,361000,361000,361000,361000,0
|
|
20231101,152300,3956920000,361000,361000,361000,361000,0
|
|
20231101,152200,3956920000,361000,361000,361000,361000,0
|
|
20231101,152100,3956920000,361000,361000,361000,361000,0
|
|
20231101,152000,3956920000,361000,361000,361000,361000,0
|
|
20231101,151900,3956920000,361000,361500,361500,361000,19
|
|
20231101,151800,3950052500,361000,361500,361500,361000,29
|
|
20231101,151700,3939583000,361000,359500,361500,359500,93
|
|
20231101,151600,3906038500,360000,359500,360500,359500,29
|
|
20231101,151500,3895604500,359500,359500,360000,359500,69
|
|
20231101,151400,3870794500,360000,360000,360500,360000,33
|
|
20231101,151300,3858914000,360000,360000,360500,360000,16
|
|
20231101,151200,3853153500,360500,360500,360500,360000,5
|
|
20231101,151100,3851352000,360000,360500,360500,360000,9
|
|
20231101,151000,3848111500,360500,360000,360500,360000,21
|
|
20231101,150900,3840543000,360000,360000,360500,359500,26
|
|
20231101,150800,3831184500,360000,360500,360500,360000,12
|
|
20231101,150700,3826863500,359500,360000,360000,359500,23
|
|
20231101,150600,3818587000,359500,360000,360500,359500,37
|
|
20231101,150500,3805270000,360000,360000,360000,359500,13
|
|
20231101,150400,3800591500,360000,359500,360000,359500,41
|
|
20231101,150300,3785838500,359500,360000,360000,359500,78
|
|
20231101,150200,3757785500,360000,360000,360500,359500,211
|
|
20231101,150100,3681813000,360500,360000,361500,360000,111
|
|
20231101,150000,3641773500,360500,360000,360500,360000,7
|
|
20231101,145900,3639251000,360000,360000,360500,360000,49
|
|
20231101,145800,3621610500,360000,360500,360500,360000,27
|
|
20231101,145700,3611880000,360000,360500,360500,360000,83
|
|
20231101,145600,3581994500,360000,360500,360500,360000,12
|
|
20231101,145500,3577672500,360500,360500,360500,360000,10
|
|
20231101,145400,3574069500,360000,360000,360500,360000,34
|
|
20231101,145300,3561823000,360000,360500,360500,360000,15
|
|
20231101,145200,3556416500,360500,360500,361000,360000,54
|
|
20231101,145100,3536948500,360500,360500,361000,360500,22
|
|
20231101,145000,3529012000,360500,360500,361000,360500,8
|
|
20231101,144900,3526125500,361000,361000,361000,360500,35
|
|
20231101,144800,3513495500,360500,360000,361500,360000,22
|
|
20231101,144700,3505567000,360000,360000,360500,360000,11
|
|
20231101,144600,3501605500,360500,360500,360500,360000,99
|
|
20231101,144500,3465962500,360000,360500,361000,360000,23
|
|
20231101,144400,3457670500,360500,361000,361000,360500,10
|
|
20231101,144300,3454064000,361000,361500,361500,361000,59
|
|
20231101,144200,3432763500,361500,361000,361500,361000,12
|
|
20231101,144100,3428430500,361500,361500,361500,361500,3
|
|
20231101,144000,3427346000,361500,361000,361500,361000,16
|
|
20231101,143900,3421567500,361500,361500,362000,361000,16
|
|
20231101,143800,3415783000,362000,362500,362500,362000,9
|
|
20231101,143700,3412521500,362000,362000,362000,361500,54
|
|
20231101,143600,3392977500,362000,361000,362000,361000,60
|
|
20231101,143500,3371260500,361500,361500,361500,361500,14
|
|
20231101,143400,3366199500,361000,361500,361500,361000,8
|
|
20231101,143300,3363308500,361500,361000,361500,361000,3
|
|
20231101,143200,3362224500,361000,361000,361500,361000,18
|
|
20231101,143100,3355721500,361500,361500,361500,361500,2
|
|
20231101,143000,3354998500,361500,361500,361500,361000,8
|
|
20231101,142900,3352108500,362000,361000,362000,361000,7
|
|
20231101,142800,3349576500,361500,361500,361500,361500,23
|
|
20231101,142700,3341262000,361500,362000,362000,361500,21
|
|
20231101,142600,3333666500,362000,361500,362000,361500,7
|
|
20231101,142500,3331135000,361500,361500,362000,361500,41
|
|
20231101,142400,3316312500,361500,361500,361500,361000,48
|
|
20231101,142300,3298961500,361500,361500,361500,361000,21
|
|
20231101,142200,3291376500,361500,361500,361500,361500,9
|
|
20231101,142100,3288123000,361500,361500,361500,361000,43
|
|
20231101,142000,3272579500,361000,361500,361500,361000,62
|
|
20231101,141900,3250172000,361000,361500,361500,361000,7
|
|
20231101,141800,3247642000,361500,361500,361500,361000,43
|
|
20231101,141700,3232106500,361000,361500,361500,361000,55
|
|
20231101,141600,3212250000,361500,361000,361500,361000,14
|
|
20231101,141500,3207193500,361500,361000,361500,361000,59
|
|
20231101,141400,3185892000,361000,361500,361500,361000,4
|
|
20231101,141300,3184447000,361000,361000,361500,361000,18
|
|
20231101,141200,3177945500,361500,361000,361500,361000,13
|
|
20231101,141100,3173248500,361000,361000,361500,361000,14
|
|
20231101,141000,3168193000,361000,361000,361500,361000,11
|
|
20231101,140900,3164220500,361500,361500,361500,361000,6
|
|
20231101,140800,3162052000,361000,361000,361500,361000,11
|
|
20231101,140700,3158080000,361500,361500,361500,361000,12
|
|
20231101,140600,3153743000,361500,361500,361500,361000,13
|
|
20231101,140500,3149047000,361500,361500,361500,361500,10
|
|
20231101,140400,3145432000,362000,361500,362000,361500,20
|
|
20231101,140300,3138200500,362000,361500,362000,361500,10
|
|
20231101,140200,3134581500,362000,362000,362000,362000,2
|
|
20231101,140100,3133857500,362000,362000,362000,361500,15
|
|
20231101,140000,3128432500,362000,361500,362000,361500,6
|
|
20231101,135900,3126262000,362000,362000,362000,362000,15
|
|
20231101,135800,3120832000,362000,362000,362000,361500,21
|
|
20231101,135700,3113232000,362000,362000,362000,362000,6
|
|
20231101,135600,3111060000,362500,362500,362500,362500,32
|
|
20231101,135500,3099460000,362500,361500,362500,361500,21
|
|
20231101,135400,3091854000,361500,361000,361500,361000,4
|
|
20231101,135300,3090408500,362000,361500,362000,361000,10
|
|
20231101,135200,3086793500,361500,361500,361500,361000,7
|
|
20231101,135100,3084264000,361500,362000,362000,361500,25
|
|
20231101,135000,3075222500,361500,362000,362000,361500,5
|
|
20231101,134900,3073413500,361500,362500,362500,361500,11
|
|
20231101,134800,3069431000,362000,362500,362500,362000,8
|
|
20231101,134700,3066534000,362500,361500,362500,361500,84
|
|
20231101,134600,3036129000,362000,361500,362000,361500,5
|
|
20231101,134500,3034319500,361500,362000,362000,361500,4
|
|
20231101,134400,3032872500,361500,361500,362000,361000,22
|
|
20231101,134300,3024914500,361500,361500,361500,361500,25
|
|
20231101,134200,3015877000,361000,361000,361500,361000,12
|
|
20231101,134100,3011543500,361500,361000,361500,361000,8
|
|
20231101,134000,3008653000,361000,361500,361500,361000,13
|
|
20231101,133900,3003958000,361500,361500,361500,360500,41
|
|
20231101,133800,2989167000,361000,361500,361500,360500,20
|
|
20231101,133700,2981946500,361000,361500,361500,361000,18
|
|
20231101,133600,2975444000,361000,361500,361500,361000,18
|
|
20231101,133500,2968942000,361500,361500,361500,361000,12
|
|
20231101,133400,2964607500,361000,361500,361500,361000,7
|
|
20231101,133300,2962079500,361000,361500,361500,361000,9
|
|
20231101,133200,2958827000,361500,361500,361500,361000,23
|
|
20231101,133100,2950521000,361500,361000,361500,361000,9
|
|
20231101,133000,2947269500,361500,361500,361500,361500,3
|
|
20231101,132900,2946185000,361000,361500,361500,361000,14
|
|
20231101,132800,2941126000,361500,361500,361500,361000,9
|
|
20231101,132700,2937873500,361500,361500,361500,361500,11
|
|
20231101,132600,2933897000,362000,362000,362000,361500,8
|
|
20231101,132500,2931002000,362000,362000,362500,361500,10
|
|
20231101,132400,2927381500,361500,361500,361500,361500,12
|
|
20231101,132300,2923043500,361000,361500,361500,361000,5
|
|
20231101,132200,2921237000,361500,361000,361500,361000,4
|
|
20231101,132100,2919792000,362000,361500,362000,361000,9
|
|
20231101,132000,2916537500,361000,361000,361000,361000,12
|
|
20231101,131900,2912205500,361000,360500,361000,360500,6
|
|
20231101,131800,2910041000,361000,360000,361000,360000,57
|
|
20231101,131700,2889494000,360000,360500,360500,360000,3
|
|
20231101,131600,2888413000,360500,360000,360500,360000,11
|
|
20231101,131500,2884451500,360500,360000,360500,360000,8
|
|
20231101,131400,2881569000,360500,360000,360500,360000,4
|
|
20231101,131300,2880127500,360000,360500,360500,360000,15
|
|
20231101,131200,2874725500,360500,360500,360500,360500,4
|
|
20231101,131100,2873283500,360500,360500,360500,360000,15
|
|
20231101,131000,2867876500,360500,361000,361000,360500,4
|
|
20231101,130900,2866433500,361000,360500,361000,360000,8
|
|
20231101,130800,2863549500,360000,360500,360500,360000,11
|
|
20231101,130700,2859587500,360000,360500,360500,360000,9
|
|
20231101,130600,2856343500,360000,360500,360500,360000,9
|
|
20231101,130500,2853102500,360500,361000,361000,360500,46
|
|
20231101,130400,2836518000,360500,360500,361000,360500,16
|
|
20231101,130300,2830747500,360500,361000,361000,360500,8
|
|
20231101,130200,2827861500,360500,360500,360500,360500,2
|
|
20231101,130100,2827140500,361000,361000,361000,361000,30
|
|
20231101,130000,2816310500,361000,361500,361500,361000,10
|
|
20231101,125900,2812697000,361500,361500,362000,361500,20
|
|
20231101,125800,2805466500,362000,362000,362000,361500,44
|
|
20231101,125700,2789543500,361500,361500,362000,361500,76
|
|
20231101,125600,2762044500,361500,361500,361500,361500,14
|
|
20231101,125500,2756983500,361500,361500,361500,361500,0
|
|
20231101,125400,2756983500,361500,361500,361500,361500,12
|
|
20231101,125300,2752645500,362000,362000,362000,362000,9
|
|
20231101,125200,2749387500,362000,362500,362500,362000,125
|
|
20231101,125100,2704104000,362500,362500,362500,362500,45
|
|
20231101,125000,2687791500,363000,363000,363000,363000,2
|
|
20231101,124900,2687065500,362500,362500,362500,362500,15
|
|
20231101,124800,2681628000,362500,362500,362500,362500,1
|
|
20231101,124700,2681265500,362500,362500,362500,362500,32
|
|
20231101,124600,2669665500,362500,362500,362500,362500,0
|
|
20231101,124500,2669665500,362500,362500,362500,362500,1
|
|
20231101,124400,2669303000,362500,362500,362500,362500,98
|
|
20231101,124300,2633778000,362500,362500,362500,362500,0
|
|
20231101,124200,2633778000,362500,363000,363000,362500,217
|
|
20231101,124100,2555112000,363000,363000,363000,363000,1
|
|
20231101,124000,2554749000,363000,363000,363000,363000,8
|
|
20231101,123900,2551845000,364000,364000,364000,364000,0
|
|
20231101,123800,2551845000,364000,364000,364000,364000,0
|
|
20231101,123700,2551845000,364000,363500,364000,363500,48
|
|
20231101,123600,2534391000,363500,363500,363500,363500,2
|
|
20231101,123500,2533664000,363500,363500,363500,363500,7
|
|
20231101,123400,2531119500,364000,364000,364000,364000,2
|
|
20231101,123300,2530391500,364000,364000,364000,364000,14
|
|
20231101,123200,2525295500,363500,363500,363500,363500,7
|
|
20231101,123100,2522751000,363000,363000,363500,363000,17
|
|
20231101,123000,2516573000,363000,363000,363000,363000,9
|
|
20231101,122900,2513306000,363500,363500,363500,363500,21
|
|
20231101,122800,2505672500,363500,363000,363500,363000,17
|
|
20231101,122700,2499495500,363500,363000,363500,363000,8
|
|
20231101,122600,2496589500,363000,363000,363000,363000,23
|
|
20231101,122500,2488240500,363000,363000,363000,363000,11
|
|
20231101,122400,2484247500,363000,363000,363000,363000,20
|
|
20231101,122300,2476987500,362500,362500,362500,362500,6
|
|
20231101,122200,2474812500,362500,362000,362500,362000,8
|
|
20231101,122100,2471913000,362500,362500,362500,362500,5
|
|
20231101,122000,2470100500,362500,362500,362500,362500,5
|
|
20231101,121900,2468288000,362000,362000,362000,362000,45
|
|
20231101,121800,2451998000,362000,361500,362000,361500,7
|
|
20231101,121700,2449467000,361500,361500,361500,361500,0
|
|
20231101,121600,2449467000,361500,361500,361500,361500,7
|
|
20231101,121500,2446936500,361500,361500,361500,361500,0
|
|
20231101,121400,2446936500,361500,361500,361500,361500,0
|
|
20231101,121300,2446936500,361500,361500,361500,361500,7
|
|
20231101,121200,2444406000,361500,361500,361500,361500,1
|
|
20231101,121100,2444044500,361500,361500,361500,361500,9
|
|
20231101,121000,2440791000,362000,362000,362000,362000,0
|
|
20231101,120900,2440791000,362000,362000,362000,361500,91
|
|
20231101,120800,2407890500,362000,362000,362000,362000,6
|
|
20231101,120700,2405718500,362000,362000,362000,362000,1
|
|
20231101,120600,2405356500,362000,362000,362000,362000,8
|
|
20231101,120500,2402460500,362000,362000,362000,362000,5
|
|
20231101,120400,2400650500,362000,362000,362000,362000,0
|
|
20231101,120300,2400650500,362000,362000,362000,362000,13
|
|
20231101,120200,2395944500,362000,362000,362000,362000,31
|
|
20231101,120100,2384722500,362000,362500,362500,362000,11
|
|
20231101,120000,2380740000,362500,362500,362500,362500,1
|
|
20231101,115900,2380377500,363000,363000,363000,363000,0
|
|
20231101,115800,2380377500,363000,363000,363000,363000,0
|
|
20231101,115700,2380377500,363000,363000,363000,363000,2
|
|
20231101,115600,2379651500,363500,363500,363500,363500,2
|
|
20231101,115500,2378924500,363500,363000,363500,363000,30
|
|
20231101,115400,2368033000,363000,363000,363000,363000,6
|
|
20231101,115300,2365855000,363000,363000,363000,363000,1
|
|
20231101,115200,2365492000,363000,363000,363000,363000,9
|
|
20231101,115100,2362225000,363500,363500,363500,363500,1
|
|
20231101,115000,2361861500,363500,363500,363500,363500,0
|
|
20231101,114900,2361861500,363500,363500,363500,363500,1
|
|
20231101,114800,2361498000,363500,363500,363500,363500,4
|
|
20231101,114700,2360044000,364000,363000,364000,363000,66
|
|
20231101,114600,2336063000,363000,362500,363000,362500,13
|
|
20231101,114500,2331345500,362500,362500,362500,362500,1
|
|
20231101,114400,2330983000,362500,362500,362500,362500,5
|
|
20231101,114300,2329170500,362500,362500,362500,362500,0
|
|
20231101,114200,2329170500,362500,362500,362500,362500,9
|
|
20231101,114100,2325908000,363000,363000,363000,363000,15
|
|
20231101,114000,2320463000,363000,362500,363000,362500,31
|
|
20231101,113900,2309212500,363000,363000,363000,363000,0
|
|
20231101,113800,2309212500,363000,363000,363000,363000,4
|
|
20231101,113700,2307760500,362500,362500,362500,362500,9
|
|
20231101,113600,2304498000,362500,362500,362500,362500,1
|
|
20231101,113500,2304135500,362500,362500,362500,362500,5
|
|
20231101,113400,2302323000,363000,363000,363000,363000,0
|
|
20231101,113300,2302323000,363000,362500,363000,362500,6
|
|
20231101,113200,2300146000,362500,362500,362500,362500,6
|
|
20231101,113100,2297971000,362500,361000,362500,361000,142
|
|
20231101,113000,2246597000,361000,361000,361000,361000,10
|
|
20231101,112900,2242987000,361000,361000,361500,361000,27
|
|
20231101,112800,2233238500,360500,360500,360500,360500,8
|
|
20231101,112700,2230354500,361000,361000,361000,361000,25
|
|
20231101,112600,2221329500,360500,360500,360500,360500,0
|
|
20231101,112500,2221329500,360500,360500,360500,360500,28
|
|
20231101,112400,2211235500,360500,360500,360500,360500,7
|
|
20231101,112300,2208712000,360500,360500,360500,360500,9
|
|
20231101,112200,2205467500,360500,360500,360500,360500,3
|
|
20231101,112100,2204386000,360500,360500,360500,360500,0
|
|
20231101,112000,2204386000,360500,360500,361000,360500,8
|
|
20231101,111900,2201501500,360500,360500,360500,360500,5
|
|
20231101,111800,2199699000,360500,360500,360500,360500,6
|
|
20231101,111700,2197536000,361000,361000,361000,361000,0
|
|
20231101,111600,2197536000,361000,361000,361500,361000,16
|
|
20231101,111500,2191758500,361500,361500,361500,361500,2
|
|
20231101,111400,2191035500,361500,361500,361500,361500,0
|
|
20231101,111300,2191035500,361500,361500,361500,361500,2
|
|
20231101,111200,2190312500,361000,361500,361500,361000,24
|
|
20231101,111100,2181637000,361500,361500,361500,361500,0
|
|
20231101,111000,2181637000,361500,361500,361500,361500,33
|
|
20231101,110900,2169707500,362000,362000,362000,362000,1
|
|
20231101,110800,2169345500,362000,362000,362000,362000,0
|
|
20231101,110700,2169345500,362000,362000,362000,362000,0
|
|
20231101,110600,2169345500,362000,362000,362000,362000,1
|
|
20231101,110500,2168983500,361000,361000,361000,361000,0
|
|
20231101,110400,2168983500,361000,361000,361000,361000,0
|
|
20231101,110300,2168983500,361000,361000,361000,361000,1
|
|
20231101,110200,2168622500,362000,362000,362000,362000,0
|
|
20231101,110100,2168622500,362000,361500,362000,361500,2
|
|
20231101,110000,2167899000,361500,360500,361500,360500,121
|
|
20231101,105900,2124277500,360000,360000,360000,360000,1
|
|
20231101,105800,2123917500,360000,360000,360000,360000,0
|
|
20231101,105700,2123917500,360000,360000,360000,360000,5
|
|
20231101,105600,2122117500,360000,360000,360500,360000,48
|
|
20231101,105500,2104837000,360500,361500,361500,360500,202
|
|
20231101,105400,2031906000,361500,361500,362000,361500,109
|
|
20231101,105300,1992452500,361500,361500,361500,361500,92
|
|
20231101,105200,1959194500,361500,362000,362000,361500,2
|
|
20231101,105100,1958471000,362000,362000,362000,362000,5
|
|
20231101,105000,1956661000,361500,362500,362500,361500,37
|
|
20231101,104900,1943254500,362500,362000,362500,362000,37
|
|
20231101,104800,1929860000,362000,362000,362000,362000,0
|
|
20231101,104700,1929860000,362000,362000,362000,362000,10
|
|
20231101,104600,1926240000,362500,363000,363000,362500,51
|
|
20231101,104500,1907751000,363000,362500,363000,362500,22
|
|
20231101,104400,1899773500,362500,362500,362500,362500,1
|
|
20231101,104300,1899411000,363000,363000,363000,363000,2
|
|
20231101,104200,1898685000,363000,363000,363000,363000,0
|
|
20231101,104100,1898685000,363000,363000,363000,363000,7
|
|
20231101,104000,1896144000,363000,362500,363000,362500,10
|
|
20231101,103900,1892516000,362500,362500,362500,362500,24
|
|
20231101,103800,1883816000,362000,362000,362000,362000,8
|
|
20231101,103700,1880920000,362000,362000,362000,362000,0
|
|
20231101,103600,1880920000,362000,362000,362000,362000,0
|
|
20231101,103500,1880920000,362000,362000,362000,362000,0
|
|
20231101,103400,1880920000,362000,362000,362000,362000,11
|
|
20231101,103300,1876938000,362000,362000,362000,362000,69
|
|
20231101,103200,1851960000,361500,361500,361500,361500,3
|
|
20231101,103100,1850875500,361500,361500,361500,361500,5
|
|
20231101,103000,1849068000,362000,361500,362000,361500,3
|
|
20231101,102900,1847983000,362000,362000,362000,362000,20
|
|
20231101,102800,1840743000,362000,362000,362000,362000,6
|
|
20231101,102700,1838571000,362000,362000,362000,362000,9
|
|
20231101,102600,1835313000,362000,362500,362500,361500,92
|
|
20231101,102500,1802003500,362500,362500,362500,362500,82
|
|
20231101,102400,1772278500,362500,362500,362500,362500,20
|
|
20231101,102300,1765028500,363000,363000,363000,363000,5
|
|
20231101,102200,1763213500,363000,363000,363000,363000,0
|
|
20231101,102100,1763213500,363000,363000,363000,363000,15
|
|
20231101,102000,1757768500,363000,363000,363000,363000,4
|
|
20231101,101900,1756316500,362500,362500,362500,362500,3
|
|
20231101,101800,1755229000,363000,363000,363000,363000,0
|
|
20231101,101700,1755229000,363000,363000,363000,363000,0
|
|
20231101,101600,1755229000,363000,363000,363000,363000,0
|
|
20231101,101500,1755229000,363000,363000,363000,363000,0
|
|
20231101,101400,1755229000,363000,363000,363000,363000,46
|
|
20231101,101300,1738531000,363000,362500,363000,362500,6
|
|
20231101,101200,1736353500,362000,362000,363000,362000,24
|
|
20231101,101100,1727655500,363000,363000,363000,362500,48
|
|
20231101,101000,1710247500,363500,363500,363500,363500,24
|
|
20231101,100900,1701523500,363500,363500,363500,363500,15
|
|
20231101,100800,1696071000,363000,363000,363000,363000,1
|
|
20231101,100700,1695708000,363000,362500,363000,362500,27
|
|
20231101,100600,1685909500,362500,362500,362500,362500,48
|
|
20231101,100500,1668509500,362500,362500,362500,362500,29
|
|
20231101,100400,1657997000,362500,362500,362500,362500,2
|
|
20231101,100300,1657272000,363000,363000,363000,363000,3
|
|
20231101,100200,1656183000,363000,363000,363000,363000,1
|
|
20231101,100100,1655820000,363000,363000,363000,363000,6
|
|
20231101,100000,1653642000,363000,362000,363000,362000,34
|
|
20231101,095900,1641303000,362000,362500,363000,362000,42
|
|
20231101,095800,1626073500,363000,363000,363000,363000,0
|
|
20231101,095700,1626073500,363000,361500,363000,361500,107
|
|
20231101,095600,1587349000,361500,361000,361500,361000,17
|
|
20231101,095500,1581209500,361500,361000,361500,361000,3
|
|
20231101,095400,1580125500,361500,361500,361500,361500,7
|
|
20231101,095300,1577595000,361500,361500,361500,361500,5
|
|
20231101,095200,1575787500,361000,361000,361000,361000,3
|
|
20231101,095100,1574704500,361000,361500,361500,361000,45
|
|
20231101,095000,1558456500,361000,361000,361500,361000,30
|
|
20231101,094900,1547626000,361000,361500,361500,361000,55
|
|
20231101,094800,1527751500,361500,361500,361500,361500,6
|
|
20231101,094700,1525582500,361500,361500,361500,361500,22
|
|
20231101,094600,1517629500,361500,361500,361500,361500,52
|
|
20231101,094500,1498831500,361000,361000,361000,361000,16
|
|
20231101,094400,1493055500,361000,361000,361000,361000,1
|
|
20231101,094300,1492694500,361500,362000,362000,361500,39
|
|
20231101,094200,1478595500,362000,362500,362500,362000,84
|
|
20231101,094100,1448172000,362500,362000,362500,362000,47
|
|
20231101,094000,1431150500,361500,361500,361500,361500,20
|
|
20231101,093900,1423920500,361500,361500,361500,361500,18
|
|
20231101,093800,1417413500,361500,362000,362000,361500,16
|
|
20231101,093700,1411625500,362500,362500,362500,362500,1
|
|
20231101,093600,1411263000,362500,363500,363500,362500,82
|
|
20231101,093500,1381496000,363500,364000,364000,363500,72
|
|
20231101,093400,1355323500,364500,364500,364500,364500,11
|
|
20231101,093300,1351314000,363500,363500,363500,363500,0
|
|
20231101,093200,1351314000,363500,363500,363500,363500,1
|
|
20231101,093100,1350950500,365500,365500,365500,365500,5
|
|
20231101,093000,1349123000,365500,365000,365500,364500,31
|
|
20231101,092900,1337814500,365500,365000,365500,365000,47
|
|
20231101,092800,1320645000,365000,363500,365000,363500,59
|
|
20231101,092700,1299186000,363500,363500,363500,363500,27
|
|
20231101,092600,1289371500,365000,364000,365000,364000,107
|
|
20231101,092500,1250381500,363500,363500,363500,363500,2
|
|
20231101,092400,1249654500,363000,362500,363500,362500,186
|
|
20231101,092300,1182140500,362000,361500,362000,361000,104
|
|
20231101,092200,1144551500,362000,363000,363500,362000,104
|
|
20231101,092100,1106855500,363000,363500,363500,363000,27
|
|
20231101,092000,1097046000,364000,364500,364500,364000,17
|
|
20231101,091900,1090854500,364500,365500,365500,363500,277
|
|
20231101,091800,989885500,365500,366000,367000,365500,69
|
|
20231101,091700,964647500,367000,368000,368500,367000,71
|
|
20231101,091600,938561500,368500,369000,369000,368000,109
|
|
20231101,091500,898408500,369000,368000,369000,368000,887
|
|
20231101,091400,571219500,368500,368000,369000,368000,160
|
|
20231101,091300,512290000,368000,367500,368000,367000,43
|
|
20231101,091200,496474000,368000,367500,368000,365500,136
|
|
20231101,091100,446445500,367500,366000,368000,366000,176
|
|
20231101,091000,381778000,364500,365000,366000,364500,126
|
|
20231101,090900,335703500,365000,365000,365000,364500,76
|
|
20231101,090800,307964000,364500,364500,365000,364500,143
|
|
20231101,090700,255790000,364500,364000,364500,363500,33
|
|
20231101,090600,243778500,364500,362000,365000,362000,249
|
|
20231101,090500,153009500,361500,360500,361500,360500,59
|
|
20231101,090400,131702000,360500,360500,360500,360000,69
|
|
20231101,090300,106830500,360500,360500,360500,360500,7
|
|
20231101,090200,104307000,360000,360000,360000,358500,46
|
|
20231101,090100,87778500,360500,360000,360500,359000,40
|
|
20231101,090000,73379000,360000,360000,360000,359000,204
|