722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,205900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,205800,4960122500,363000,363000,363000,363000,0
|
|
20231102,205700,4960122500,363000,363000,363000,363000,0
|
|
20231102,205600,4960122500,363000,363000,363000,363000,0
|
|
20231102,205500,4960122500,363000,363000,363000,363000,0
|
|
20231102,205400,4960122500,363000,363000,363000,363000,0
|
|
20231102,205300,4960122500,363000,363000,363000,363000,0
|
|
20231102,205200,4960122500,363000,363000,363000,363000,0
|
|
20231102,205100,4960122500,363000,363000,363000,363000,0
|
|
20231102,205000,4960122500,363000,363000,363000,363000,0
|
|
20231102,204900,4960122500,363000,363000,363000,363000,0
|
|
20231102,204800,4960122500,363000,363000,363000,363000,0
|
|
20231102,204700,4960122500,363000,363000,363000,363000,0
|
|
20231102,204600,4960122500,363000,363000,363000,363000,0
|
|
20231102,204500,4960122500,363000,363000,363000,363000,0
|
|
20231102,204400,4960122500,363000,363000,363000,363000,0
|
|
20231102,204300,4960122500,363000,363000,363000,363000,0
|
|
20231102,204200,4960122500,363000,363000,363000,363000,0
|
|
20231102,204100,4960122500,363000,363000,363000,363000,0
|
|
20231102,204000,4960122500,363000,363000,363000,363000,0
|
|
20231102,203900,4960122500,363000,363000,363000,363000,0
|
|
20231102,203800,4960122500,363000,363000,363000,363000,0
|
|
20231102,203700,4960122500,363000,363000,363000,363000,0
|
|
20231102,203600,4960122500,363000,363000,363000,363000,0
|
|
20231102,203500,4960122500,363000,363000,363000,363000,0
|
|
20231102,203400,4960122500,363000,363000,363000,363000,0
|
|
20231102,203300,4960122500,363000,363000,363000,363000,0
|
|
20231102,203200,4960122500,363000,363000,363000,363000,0
|
|
20231102,203100,4960122500,363000,363000,363000,363000,0
|
|
20231102,203000,4960122500,363000,363000,363000,363000,0
|
|
20231102,202900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,202800,4960122500,363000,363000,363000,363000,0
|
|
20231102,202700,4960122500,363000,363000,363000,363000,0
|
|
20231102,202600,4960122500,363000,363000,363000,363000,0
|
|
20231102,202500,4960122500,363000,363000,363000,363000,0
|
|
20231102,202400,4960122500,363000,363000,363000,363000,0
|
|
20231102,202300,4960122500,363000,363000,363000,363000,0
|
|
20231102,202200,4960122500,363000,363000,363000,363000,0
|
|
20231102,202100,4960122500,363000,363000,363000,363000,0
|
|
20231102,202000,4960122500,363000,363000,363000,363000,0
|
|
20231102,201900,4960122500,363000,363000,363000,363000,0
|
|
20231102,201800,4960122500,363000,363000,363000,363000,0
|
|
20231102,201700,4960122500,363000,363000,363000,363000,0
|
|
20231102,201600,4960122500,363000,363000,363000,363000,0
|
|
20231102,201500,4960122500,363000,363000,363000,363000,0
|
|
20231102,201400,4960122500,363000,363000,363000,363000,0
|
|
20231102,201300,4960122500,363000,363000,363000,363000,0
|
|
20231102,201200,4960122500,363000,363000,363000,363000,0
|
|
20231102,201100,4960122500,363000,363000,363000,363000,0
|
|
20231102,201000,4960122500,363000,363000,363000,363000,0
|
|
20231102,200900,4960122500,363000,363000,363000,363000,0
|
|
20231102,200800,4960122500,363000,363000,363000,363000,0
|
|
20231102,200700,4960122500,363000,363000,363000,363000,0
|
|
20231102,200600,4960122500,363000,363000,363000,363000,0
|
|
20231102,200500,4960122500,363000,363000,363000,363000,0
|
|
20231102,200400,4960122500,363000,363000,363000,363000,0
|
|
20231102,200300,4960122500,363000,363000,363000,363000,0
|
|
20231102,200200,4960122500,363000,363000,363000,363000,0
|
|
20231102,200100,4960122500,363000,363000,363000,363000,0
|
|
20231102,200000,4960122500,363000,363000,363000,363000,0
|
|
20231102,195900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,195800,4960122500,363000,363000,363000,363000,0
|
|
20231102,195700,4960122500,363000,363000,363000,363000,0
|
|
20231102,195600,4960122500,363000,363000,363000,363000,0
|
|
20231102,195500,4960122500,363000,363000,363000,363000,0
|
|
20231102,195400,4960122500,363000,363000,363000,363000,0
|
|
20231102,195300,4960122500,363000,363000,363000,363000,0
|
|
20231102,195200,4960122500,363000,363000,363000,363000,0
|
|
20231102,195100,4960122500,363000,363000,363000,363000,0
|
|
20231102,195000,4960122500,363000,363000,363000,363000,0
|
|
20231102,194900,4960122500,363000,363000,363000,363000,0
|
|
20231102,194800,4960122500,363000,363000,363000,363000,0
|
|
20231102,194700,4960122500,363000,363000,363000,363000,0
|
|
20231102,194600,4960122500,363000,363000,363000,363000,0
|
|
20231102,194500,4960122500,363000,363000,363000,363000,0
|
|
20231102,194400,4960122500,363000,363000,363000,363000,0
|
|
20231102,194300,4960122500,363000,363000,363000,363000,0
|
|
20231102,194200,4960122500,363000,363000,363000,363000,0
|
|
20231102,194100,4960122500,363000,363000,363000,363000,0
|
|
20231102,194000,4960122500,363000,363000,363000,363000,0
|
|
20231102,193900,4960122500,363000,363000,363000,363000,0
|
|
20231102,193800,4960122500,363000,363000,363000,363000,0
|
|
20231102,193700,4960122500,363000,363000,363000,363000,0
|
|
20231102,193600,4960122500,363000,363000,363000,363000,0
|
|
20231102,193500,4960122500,363000,363000,363000,363000,0
|
|
20231102,193400,4960122500,363000,363000,363000,363000,0
|
|
20231102,193300,4960122500,363000,363000,363000,363000,0
|
|
20231102,193200,4960122500,363000,363000,363000,363000,0
|
|
20231102,193100,4960122500,363000,363000,363000,363000,0
|
|
20231102,193000,4960122500,363000,363000,363000,363000,0
|
|
20231102,192900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,192800,4960122500,363000,363000,363000,363000,0
|
|
20231102,192700,4960122500,363000,363000,363000,363000,0
|
|
20231102,192600,4960122500,363000,363000,363000,363000,0
|
|
20231102,192500,4960122500,363000,363000,363000,363000,0
|
|
20231102,192400,4960122500,363000,363000,363000,363000,0
|
|
20231102,192300,4960122500,363000,363000,363000,363000,0
|
|
20231102,192200,4960122500,363000,363000,363000,363000,0
|
|
20231102,192100,4960122500,363000,363000,363000,363000,0
|
|
20231102,192000,4960122500,363000,363000,363000,363000,0
|
|
20231102,191900,4960122500,363000,363000,363000,363000,0
|
|
20231102,191800,4960122500,363000,363000,363000,363000,0
|
|
20231102,191700,4960122500,363000,363000,363000,363000,0
|
|
20231102,191600,4960122500,363000,363000,363000,363000,0
|
|
20231102,191500,4960122500,363000,363000,363000,363000,0
|
|
20231102,191400,4960122500,363000,363000,363000,363000,0
|
|
20231102,191300,4960122500,363000,363000,363000,363000,0
|
|
20231102,191200,4960122500,363000,363000,363000,363000,0
|
|
20231102,191100,4960122500,363000,363000,363000,363000,0
|
|
20231102,191000,4960122500,363000,363000,363000,363000,0
|
|
20231102,190900,4960122500,363000,363000,363000,363000,0
|
|
20231102,190800,4960122500,363000,363000,363000,363000,0
|
|
20231102,190700,4960122500,363000,363000,363000,363000,0
|
|
20231102,190600,4960122500,363000,363000,363000,363000,0
|
|
20231102,190500,4960122500,363000,363000,363000,363000,0
|
|
20231102,190400,4960122500,363000,363000,363000,363000,0
|
|
20231102,190300,4960122500,363000,363000,363000,363000,0
|
|
20231102,190200,4960122500,363000,363000,363000,363000,0
|
|
20231102,190100,4960122500,363000,363000,363000,363000,0
|
|
20231102,190000,4960122500,363000,363000,363000,363000,0
|
|
20231102,185900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,185800,4960122500,363000,363000,363000,363000,0
|
|
20231102,185700,4960122500,363000,363000,363000,363000,0
|
|
20231102,185600,4960122500,363000,363000,363000,363000,0
|
|
20231102,185500,4960122500,363000,363000,363000,363000,0
|
|
20231102,185400,4960122500,363000,363000,363000,363000,0
|
|
20231102,185300,4960122500,363000,363000,363000,363000,0
|
|
20231102,185200,4960122500,363000,363000,363000,363000,0
|
|
20231102,185100,4960122500,363000,363000,363000,363000,0
|
|
20231102,185000,4960122500,363000,363000,363000,363000,0
|
|
20231102,184900,4960122500,363000,363000,363000,363000,0
|
|
20231102,184800,4960122500,363000,363000,363000,363000,0
|
|
20231102,184700,4960122500,363000,363000,363000,363000,0
|
|
20231102,184600,4960122500,363000,363000,363000,363000,0
|
|
20231102,184500,4960122500,363000,363000,363000,363000,0
|
|
20231102,184400,4960122500,363000,363000,363000,363000,0
|
|
20231102,184300,4960122500,363000,363000,363000,363000,0
|
|
20231102,184200,4960122500,363000,363000,363000,363000,0
|
|
20231102,184100,4960122500,363000,363000,363000,363000,0
|
|
20231102,184000,4960122500,363000,363000,363000,363000,0
|
|
20231102,183900,4960122500,363000,363000,363000,363000,0
|
|
20231102,183800,4960122500,363000,363000,363000,363000,0
|
|
20231102,183700,4960122500,363000,363000,363000,363000,0
|
|
20231102,183600,4960122500,363000,363000,363000,363000,0
|
|
20231102,183500,4960122500,363000,363000,363000,363000,0
|
|
20231102,183400,4960122500,363000,363000,363000,363000,0
|
|
20231102,183300,4960122500,363000,363000,363000,363000,0
|
|
20231102,183200,4960122500,363000,363000,363000,363000,0
|
|
20231102,183100,4960122500,363000,363000,363000,363000,0
|
|
20231102,183000,4960122500,363000,363000,363000,363000,0
|
|
20231102,182900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,182800,4960122500,363000,363000,363000,363000,0
|
|
20231102,182700,4960122500,363000,363000,363000,363000,0
|
|
20231102,182600,4960122500,363000,363000,363000,363000,0
|
|
20231102,182500,4960122500,363000,363000,363000,363000,0
|
|
20231102,182400,4960122500,363000,363000,363000,363000,0
|
|
20231102,182300,4960122500,363000,363000,363000,363000,0
|
|
20231102,182200,4960122500,363000,363000,363000,363000,0
|
|
20231102,182100,4960122500,363000,363000,363000,363000,0
|
|
20231102,182000,4960122500,363000,363000,363000,363000,0
|
|
20231102,181900,4960122500,363000,363000,363000,363000,0
|
|
20231102,181800,4960122500,363000,363000,363000,363000,0
|
|
20231102,181700,4960122500,363000,363000,363000,363000,0
|
|
20231102,181600,4960122500,363000,363000,363000,363000,0
|
|
20231102,181500,4960122500,363000,363000,363000,363000,0
|
|
20231102,181400,4960122500,363000,363000,363000,363000,0
|
|
20231102,181300,4960122500,363000,363000,363000,363000,0
|
|
20231102,181200,4960122500,363000,363000,363000,363000,0
|
|
20231102,181100,4960122500,363000,363000,363000,363000,0
|
|
20231102,181000,4960122500,363000,363000,363000,363000,0
|
|
20231102,180900,4960122500,363000,363000,363000,363000,0
|
|
20231102,180800,4960122500,363000,363000,363000,363000,0
|
|
20231102,180700,4960122500,363000,363000,363000,363000,0
|
|
20231102,180600,4960122500,363000,363000,363000,363000,0
|
|
20231102,180500,4960122500,363000,363000,363000,363000,0
|
|
20231102,180400,4960122500,363000,363000,363000,363000,0
|
|
20231102,180300,4960122500,363000,363000,363000,363000,0
|
|
20231102,180200,4960122500,363000,363000,363000,363000,0
|
|
20231102,180100,4960122500,363000,363000,363000,363000,0
|
|
20231102,180000,4960122500,363000,363000,363000,363000,0
|
|
20231102,175900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,175800,4960122500,363000,363000,363000,363000,0
|
|
20231102,175700,4960122500,363000,363000,363000,363000,0
|
|
20231102,175600,4960122500,363000,363000,363000,363000,0
|
|
20231102,175500,4960122500,363000,363000,363000,363000,0
|
|
20231102,175400,4960122500,363000,363000,363000,363000,0
|
|
20231102,175300,4960122500,363000,363000,363000,363000,0
|
|
20231102,175200,4960122500,363000,363000,363000,363000,0
|
|
20231102,175100,4960122500,363000,363000,363000,363000,0
|
|
20231102,175000,4960122500,363000,363000,363000,363000,0
|
|
20231102,174900,4960122500,363000,363000,363000,363000,0
|
|
20231102,174800,4960122500,363000,363000,363000,363000,0
|
|
20231102,174700,4960122500,363000,363000,363000,363000,0
|
|
20231102,174600,4960122500,363000,363000,363000,363000,0
|
|
20231102,174500,4960122500,363000,363000,363000,363000,0
|
|
20231102,174400,4960122500,363000,363000,363000,363000,0
|
|
20231102,174300,4960122500,363000,363000,363000,363000,0
|
|
20231102,174200,4960122500,363000,363000,363000,363000,0
|
|
20231102,174100,4960122500,363000,363000,363000,363000,0
|
|
20231102,174000,4960122500,363000,363000,363000,363000,0
|
|
20231102,173900,4960122500,363000,363000,363000,363000,0
|
|
20231102,173800,4960122500,363000,363000,363000,363000,0
|
|
20231102,173700,4960122500,363000,363000,363000,363000,0
|
|
20231102,173600,4960122500,363000,363000,363000,363000,0
|
|
20231102,173500,4960122500,363000,363000,363000,363000,0
|
|
20231102,173400,4960122500,363000,363000,363000,363000,0
|
|
20231102,173300,4960122500,363000,363000,363000,363000,0
|
|
20231102,173200,4960122500,363000,363000,363000,363000,0
|
|
20231102,173100,4960122500,363000,363000,363000,363000,0
|
|
20231102,173000,4960122500,363000,363000,363000,363000,0
|
|
20231102,172900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,172800,4960122500,363000,363000,363000,363000,0
|
|
20231102,172700,4960122500,363000,363000,363000,363000,0
|
|
20231102,172600,4960122500,363000,363000,363000,363000,0
|
|
20231102,172500,4960122500,363000,363000,363000,363000,0
|
|
20231102,172400,4960122500,363000,363000,363000,363000,0
|
|
20231102,172300,4960122500,363000,363000,363000,363000,0
|
|
20231102,172200,4960122500,363000,363000,363000,363000,0
|
|
20231102,172100,4960122500,363000,363000,363000,363000,0
|
|
20231102,172000,4960122500,363000,363000,363000,363000,0
|
|
20231102,171900,4960122500,363000,363000,363000,363000,0
|
|
20231102,171800,4960122500,363000,363000,363000,363000,0
|
|
20231102,171700,4960122500,363000,363000,363000,363000,0
|
|
20231102,171600,4960122500,363000,363000,363000,363000,0
|
|
20231102,171500,4960122500,363000,363000,363000,363000,0
|
|
20231102,171400,4960122500,363000,363000,363000,363000,0
|
|
20231102,171300,4960122500,363000,363000,363000,363000,0
|
|
20231102,171200,4960122500,363000,363000,363000,363000,0
|
|
20231102,171100,4960122500,363000,363000,363000,363000,0
|
|
20231102,171000,4960122500,363000,363000,363000,363000,0
|
|
20231102,170900,4960122500,363000,363000,363000,363000,0
|
|
20231102,170800,4960122500,363000,363000,363000,363000,0
|
|
20231102,170700,4960122500,363000,363000,363000,363000,0
|
|
20231102,170600,4960122500,363000,363000,363000,363000,0
|
|
20231102,170500,4960122500,363000,363000,363000,363000,0
|
|
20231102,170400,4960122500,363000,363000,363000,363000,0
|
|
20231102,170300,4960122500,363000,363000,363000,363000,0
|
|
20231102,170200,4960122500,363000,363000,363000,363000,0
|
|
20231102,170100,4960122500,363000,363000,363000,363000,0
|
|
20231102,170000,4960122500,363000,363000,363000,363000,0
|
|
20231102,165900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,165800,4960122500,363000,363000,363000,363000,0
|
|
20231102,165700,4960122500,363000,363000,363000,363000,0
|
|
20231102,165600,4960122500,363000,363000,363000,363000,0
|
|
20231102,165500,4960122500,363000,363000,363000,363000,0
|
|
20231102,165400,4960122500,363000,363000,363000,363000,0
|
|
20231102,165300,4960122500,363000,363000,363000,363000,0
|
|
20231102,165200,4960122500,363000,363000,363000,363000,0
|
|
20231102,165100,4960122500,363000,363000,363000,363000,0
|
|
20231102,165000,4960122500,363000,363000,363000,363000,0
|
|
20231102,164900,4960122500,363000,363000,363000,363000,0
|
|
20231102,164800,4960122500,363000,363000,363000,363000,0
|
|
20231102,164700,4960122500,363000,363000,363000,363000,0
|
|
20231102,164600,4960122500,363000,363000,363000,363000,0
|
|
20231102,164500,4960122500,363000,363000,363000,363000,0
|
|
20231102,164400,4960122500,363000,363000,363000,363000,0
|
|
20231102,164300,4960122500,363000,363000,363000,363000,0
|
|
20231102,164200,4960122500,363000,363000,363000,363000,0
|
|
20231102,164100,4960122500,363000,363000,363000,363000,0
|
|
20231102,164000,4960122500,363000,363000,363000,363000,0
|
|
20231102,163900,4960122500,363000,363000,363000,363000,0
|
|
20231102,163800,4960122500,363000,363000,363000,363000,0
|
|
20231102,163700,4960122500,363000,363000,363000,363000,0
|
|
20231102,163600,4960122500,363000,363000,363000,363000,0
|
|
20231102,163500,4960122500,363000,363000,363000,363000,0
|
|
20231102,163400,4960122500,363000,363000,363000,363000,0
|
|
20231102,163300,4960122500,363000,363000,363000,363000,0
|
|
20231102,163200,4960122500,363000,363000,363000,363000,0
|
|
20231102,163100,4960122500,363000,363000,363000,363000,0
|
|
20231102,163000,4960122500,363000,363000,363000,363000,0
|
|
20231102,162900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,162800,4960122500,363000,363000,363000,363000,0
|
|
20231102,162700,4960122500,363000,363000,363000,363000,0
|
|
20231102,162600,4960122500,363000,363000,363000,363000,0
|
|
20231102,162500,4960122500,363000,363000,363000,363000,0
|
|
20231102,162400,4960122500,363000,363000,363000,363000,0
|
|
20231102,162300,4960122500,363000,363000,363000,363000,0
|
|
20231102,162200,4960122500,363000,363000,363000,363000,0
|
|
20231102,162100,4960122500,363000,363000,363000,363000,0
|
|
20231102,162000,4960122500,363000,363000,363000,363000,0
|
|
20231102,161900,4960122500,363000,363000,363000,363000,0
|
|
20231102,161800,4960122500,363000,363000,363000,363000,0
|
|
20231102,161700,4960122500,363000,363000,363000,363000,0
|
|
20231102,161600,4960122500,363000,363000,363000,363000,0
|
|
20231102,161500,4960122500,363000,363000,363000,363000,0
|
|
20231102,161400,4960122500,363000,363000,363000,363000,0
|
|
20231102,161300,4960122500,363000,363000,363000,363000,0
|
|
20231102,161200,4960122500,363000,363000,363000,363000,0
|
|
20231102,161100,4960122500,363000,363000,363000,363000,0
|
|
20231102,161000,4960122500,363000,363000,363000,363000,0
|
|
20231102,160900,4960122500,363000,363000,363000,363000,0
|
|
20231102,160800,4960122500,363000,363000,363000,363000,0
|
|
20231102,160700,4960122500,363000,363000,363000,363000,0
|
|
20231102,160600,4960122500,363000,363000,363000,363000,0
|
|
20231102,160500,4960122500,363000,363000,363000,363000,0
|
|
20231102,160400,4960122500,363000,363000,363000,363000,0
|
|
20231102,160300,4960122500,363000,363000,363000,363000,0
|
|
20231102,160200,4960122500,363000,363000,363000,363000,0
|
|
20231102,160100,4960122500,363000,363000,363000,363000,0
|
|
20231102,160000,4960122500,363000,363000,363000,363000,0
|
|
20231102,155900,4960122500,363000,363000,363000,363000,1022
|
|
20231102,155800,4960122500,363000,363000,363000,363000,0
|
|
20231102,155700,4960122500,363000,363000,363000,363000,0
|
|
20231102,155600,4960122500,363000,363000,363000,363000,0
|
|
20231102,155500,4960122500,363000,363000,363000,363000,0
|
|
20231102,155400,4960122500,363000,363000,363000,363000,0
|
|
20231102,155300,4960122500,363000,363000,363000,363000,0
|
|
20231102,155200,4960122500,363000,363000,363000,363000,0
|
|
20231102,155100,4960122500,363000,363000,363000,363000,0
|
|
20231102,155000,4960122500,363000,363000,363000,363000,0
|
|
20231102,154900,4960122500,363000,363000,363000,363000,0
|
|
20231102,154800,4960122500,363000,363000,363000,363000,0
|
|
20231102,154700,4960122500,363000,363000,363000,363000,0
|
|
20231102,154600,4960122500,363000,363000,363000,363000,0
|
|
20231102,154500,4960122500,363000,363000,363000,363000,0
|
|
20231102,154400,4960122500,363000,363000,363000,363000,0
|
|
20231102,154300,4960122500,363000,363000,363000,363000,0
|
|
20231102,154200,4960122500,363000,363000,363000,363000,0
|
|
20231102,154100,4960122500,363000,363000,363000,363000,0
|
|
20231102,154000,4960122500,363000,363000,363000,363000,0
|
|
20231102,153900,4960122500,363000,363000,363000,363000,0
|
|
20231102,153800,4960122500,363000,363000,363000,363000,0
|
|
20231102,153700,4960122500,363000,363000,363000,363000,0
|
|
20231102,153600,4960122500,363000,363000,363000,363000,0
|
|
20231102,153500,4960122500,363000,363000,363000,363000,0
|
|
20231102,153400,4960122500,363000,363000,363000,363000,0
|
|
20231102,153300,4960122500,363000,363000,363000,363000,0
|
|
20231102,153200,4960122500,363000,363000,363000,363000,0
|
|
20231102,153100,4960122500,363000,363000,363000,363000,0
|
|
20231102,153000,4960122500,363000,363000,363000,363000,1022
|
|
20231102,152900,4589136500,363000,363000,363000,363000,0
|
|
20231102,152800,4589136500,363000,363000,363000,363000,0
|
|
20231102,152700,4589136500,363000,363000,363000,363000,0
|
|
20231102,152600,4589136500,363000,363000,363000,363000,0
|
|
20231102,152500,4589136500,363000,363000,363000,363000,0
|
|
20231102,152400,4589136500,363000,363000,363000,363000,0
|
|
20231102,152300,4589136500,363000,363000,363000,363000,0
|
|
20231102,152200,4589136500,363000,363000,363000,363000,0
|
|
20231102,152100,4589136500,363000,363000,363000,363000,0
|
|
20231102,152000,4589136500,363000,363000,363000,363000,0
|
|
20231102,151900,4589136500,363000,363000,363500,363000,53
|
|
20231102,151800,4569886500,363000,363000,363500,363000,178
|
|
20231102,151700,4505266500,363500,363000,363500,363000,47
|
|
20231102,151600,4488197000,363500,363500,363500,363000,33
|
|
20231102,151500,4476203000,363000,363500,363500,363000,20
|
|
20231102,151400,4468935500,363500,363500,363500,363000,22
|
|
20231102,151300,4460939000,363000,363000,363500,363000,26
|
|
20231102,151200,4451496500,363500,363000,363500,363000,25
|
|
20231102,151100,4442414500,363500,363500,363500,363500,14
|
|
20231102,151000,4437325500,363500,363500,363500,363000,25
|
|
20231102,150900,4428243000,363500,363500,363500,363000,48
|
|
20231102,150800,4410796000,363500,363500,363500,363000,15
|
|
20231102,150700,4405345500,363500,363000,363500,363000,8
|
|
20231102,150600,4402438000,363500,363500,363500,363500,13
|
|
20231102,150500,4397712500,363500,363500,363500,363000,22
|
|
20231102,150400,4389722000,363000,363000,363500,363000,31
|
|
20231102,150300,4378468000,363000,363500,363500,363000,5
|
|
20231102,150200,4376651500,363000,363000,363000,363000,1
|
|
20231102,150100,4376288500,363500,363500,363500,363000,5
|
|
20231102,150000,4374471500,363500,363000,363500,363000,9
|
|
20231102,145900,4371201000,363000,363000,363500,362500,45
|
|
20231102,145800,4354861000,363000,363000,363000,363000,24
|
|
20231102,145700,4346149000,363500,363000,363500,363000,21
|
|
20231102,145600,4338523000,363500,363000,363500,363000,31
|
|
20231102,145500,4327255500,363000,363000,363500,363000,26
|
|
20231102,145400,4317812000,363000,363000,363500,363000,24
|
|
20231102,145300,4309098000,363000,363500,363500,363000,14
|
|
20231102,145200,4304012000,363500,363000,363500,363000,18
|
|
20231102,145100,4297475000,363500,363500,363500,363000,34
|
|
20231102,145000,4285125500,363000,363500,363500,363000,27
|
|
20231102,144900,4275322000,363000,363500,363500,363000,16
|
|
20231102,144800,4269510500,363500,363000,363500,363000,28
|
|
20231102,144700,4259344000,363000,363000,363000,363000,1
|
|
20231102,144600,4258981000,363500,363000,363500,363000,113
|
|
20231102,144500,4217957000,363000,362500,363000,362000,65
|
|
20231102,144400,4194399500,362500,363000,363000,362500,107
|
|
20231102,144300,4155609500,363000,363000,363000,362500,18
|
|
20231102,144200,4149080000,363000,363000,363000,362500,53
|
|
20231102,144100,4129848000,363000,363000,363000,363000,5
|
|
20231102,144000,4128033000,362500,363000,363000,362500,27
|
|
20231102,143900,4118237500,362500,362500,363000,362500,43
|
|
20231102,143800,4102648500,362500,363000,363000,362500,16
|
|
20231102,143700,4096843500,362500,363000,363000,362500,21
|
|
20231102,143600,4089229500,363000,362500,363000,362500,14
|
|
20231102,143500,4084153000,363000,363000,363000,363000,6
|
|
20231102,143400,4081975000,362500,363000,363000,362500,14
|
|
20231102,143300,4076899000,363000,363000,363000,362500,28
|
|
20231102,143200,4066741000,362500,363000,363000,362500,7
|
|
20231102,143100,4064203000,363000,363500,363500,362500,38
|
|
20231102,143000,4050417500,363000,363000,363000,362500,18
|
|
20231102,142900,4043884000,363000,363000,363000,363000,7
|
|
20231102,142800,4041343000,363000,363500,363500,363000,11
|
|
20231102,142700,4037348000,363000,363000,363000,363000,20
|
|
20231102,142600,4030088000,363000,362500,363000,362500,25
|
|
20231102,142500,4021018000,363000,363000,363500,363000,7
|
|
20231102,142400,4018476000,363000,363000,363000,362500,27
|
|
20231102,142300,4008685000,363000,363000,363000,363000,13
|
|
20231102,142200,4003966000,363000,363000,363500,362500,46
|
|
20231102,142100,3987266500,363000,363000,363000,362500,144
|
|
20231102,142000,3935035000,363500,363000,363500,363000,26
|
|
20231102,141900,3925593000,363000,363500,363500,363000,16
|
|
20231102,141800,3919783000,363000,363500,363500,363000,23
|
|
20231102,141700,3911431500,363500,363500,363500,363000,9
|
|
20231102,141600,3908161000,363000,363000,363500,363000,19
|
|
20231102,141500,3901259500,363000,363500,363500,363000,23
|
|
20231102,141400,3892909000,363000,363000,363500,363000,9
|
|
20231102,141300,3889641000,363000,363000,363500,363000,11
|
|
20231102,141200,3885646500,363000,363500,363500,363000,47
|
|
20231102,141100,3868584000,363500,363000,363500,363000,43
|
|
20231102,141000,3852970500,363500,363500,363500,363500,1
|
|
20231102,140900,3852607000,363500,363500,363500,363000,24
|
|
20231102,140800,3843890000,363500,363000,363500,363000,15
|
|
20231102,140700,3838442000,363500,363000,363500,363000,44
|
|
20231102,140600,3822449500,363500,363500,363500,363500,6
|
|
20231102,140500,3820268500,363500,363000,363500,363000,25
|
|
20231102,140400,3811187000,363000,363500,363500,363000,31
|
|
20231102,140300,3799924500,363500,363500,363500,363000,20
|
|
20231102,140200,3792660500,363500,363000,363500,363000,37
|
|
20231102,140100,3779227500,363000,363500,363500,363000,9
|
|
20231102,140000,3775957500,363000,363000,363500,362500,41
|
|
20231102,135900,3761074000,363000,363500,363500,363000,20
|
|
20231102,135800,3753813000,363500,363500,363500,363500,11
|
|
20231102,135700,3749814500,363000,363000,363500,363000,34
|
|
20231102,135600,3737471500,363000,363500,363500,363000,21
|
|
20231102,135500,3729841000,363000,363500,364000,363000,75
|
|
20231102,135400,3702607500,364000,364000,364000,363500,26
|
|
20231102,135300,3693152500,364000,363500,364000,363500,57
|
|
20231102,135200,3672431000,364000,364000,364000,363500,18
|
|
20231102,135100,3665881500,364500,364000,364500,363500,9
|
|
20231102,135000,3662608000,364000,364000,364500,363500,20
|
|
20231102,134900,3655332000,364500,364000,364500,364000,8
|
|
20231102,134800,3652417000,364000,364000,364500,364000,16
|
|
20231102,134700,3646591000,364000,364000,364000,363500,16
|
|
20231102,134600,3640772500,364000,364000,364000,364000,6
|
|
20231102,134500,3638588500,363500,363500,364500,363500,34
|
|
20231102,134400,3626222000,363500,364000,364000,363500,19
|
|
20231102,134300,3619313500,364000,363500,364000,363500,15
|
|
20231102,134200,3613857000,363500,364000,364000,363500,21
|
|
20231102,134100,3606222000,364000,364500,364500,364000,17
|
|
20231102,134000,3600028000,364000,364000,364000,364000,2
|
|
20231102,133900,3599300000,364000,364500,364500,364000,13
|
|
20231102,133800,3594566500,364000,364500,364500,364000,9
|
|
20231102,133700,3591290000,364000,364000,364000,364000,32
|
|
20231102,133600,3579642000,364000,364500,364500,364000,11
|
|
20231102,133500,3575634500,364500,364000,364500,364000,7
|
|
20231102,133400,3573083500,364500,363500,364500,363500,15
|
|
20231102,133300,3567620000,363500,364000,364000,363500,9
|
|
20231102,133200,3564347500,363500,364000,364000,363500,7
|
|
20231102,133100,3561800000,363500,364000,364000,363500,28
|
|
20231102,133000,3551619500,363500,364000,364000,363500,16
|
|
20231102,132900,3545799000,364000,363500,364000,363500,12
|
|
20231102,132800,3541434000,364000,364000,364000,364000,11
|
|
20231102,132700,3537430000,364000,364000,364000,363500,4
|
|
20231102,132600,3535974500,364000,363500,364000,363000,28
|
|
20231102,132500,3525796000,364000,364000,364000,363500,10
|
|
20231102,132400,3522156500,364000,364000,364000,364000,2
|
|
20231102,132300,3521428500,364000,364000,364000,363500,11
|
|
20231102,132200,3517426000,363000,363500,364000,363000,30
|
|
20231102,132100,3506523000,363500,364000,364000,363500,14
|
|
20231102,132000,3501430500,364000,364000,364000,363500,12
|
|
20231102,131900,3497066000,364000,364000,364000,364000,22
|
|
20231102,131800,3489058000,363500,364000,364000,363500,7
|
|
20231102,131700,3486513000,364000,364000,364000,363500,68
|
|
20231102,131600,3461761500,364000,364000,364000,364000,5
|
|
20231102,131500,3459941500,364000,364000,364000,363500,10
|
|
20231102,131400,3456304500,364000,364000,364000,364000,15
|
|
20231102,131300,3450844500,363500,363500,363500,363500,2
|
|
20231102,131200,3450117500,364000,363500,364000,363000,25
|
|
20231102,131100,3441027500,364000,363500,364000,363500,8
|
|
20231102,131000,3438117500,363500,363000,363500,363000,6
|
|
20231102,130900,3435939000,363500,363500,363500,363500,10
|
|
20231102,130800,3432304000,363500,363500,363500,363500,19
|
|
20231102,130700,3425397500,363000,363500,363500,362500,26
|
|
20231102,130600,3415962000,363500,363500,363500,363500,11
|
|
20231102,130500,3411963500,363500,363000,363500,363000,3
|
|
20231102,130400,3410873500,362500,364000,364000,362500,5
|
|
20231102,130300,3409055000,362500,363500,363500,362500,62
|
|
20231102,130200,3386551000,363000,363500,363500,363000,5
|
|
20231102,130100,3384734000,364000,363000,364000,363000,18
|
|
20231102,130000,3378196000,363500,363500,363500,363000,140
|
|
20231102,125900,3327306500,363500,363500,363500,363500,35
|
|
20231102,125800,3314584000,363000,363000,363000,363000,5
|
|
20231102,125700,3312769000,363000,363500,363500,363000,2
|
|
20231102,125600,3312042500,363000,363000,363000,363000,4
|
|
20231102,125500,3310590500,363000,363000,363000,363000,20
|
|
20231102,125400,3303330500,363500,363500,363500,363500,0
|
|
20231102,125300,3303330500,363500,363500,363500,363500,3
|
|
20231102,125200,3302240000,363000,362500,363500,362500,11
|
|
20231102,125100,3298248500,362500,362500,362500,362500,15
|
|
20231102,125000,3292811000,363000,363000,363000,362500,5
|
|
20231102,124900,3290996500,363000,363000,363000,363000,36
|
|
20231102,124800,3277928500,363000,362500,363000,362500,65
|
|
20231102,124700,3254351500,362500,362500,362500,362500,3
|
|
20231102,124600,3253264000,362500,362500,362500,362500,14
|
|
20231102,124500,3248189000,362500,362500,362500,362500,18
|
|
20231102,124400,3241664000,363000,363000,363000,363000,1
|
|
20231102,124300,3241301000,362500,362500,363000,362500,6
|
|
20231102,124200,3239125000,362500,362500,362500,362500,0
|
|
20231102,124100,3239125000,362500,362500,362500,362500,19
|
|
20231102,124000,3232237500,362500,362500,362500,362500,6
|
|
20231102,123900,3230062500,363000,362500,363000,362500,23
|
|
20231102,123800,3221724000,363000,362500,363000,362500,8
|
|
20231102,123700,3218820500,363000,363000,363000,363000,9
|
|
20231102,123600,3215553500,363500,363500,363500,363500,1
|
|
20231102,123500,3215190000,363000,363000,363500,363000,6
|
|
20231102,123400,3213011500,363000,363000,363000,363000,0
|
|
20231102,123300,3213011500,363000,363000,363000,363000,9
|
|
20231102,123200,3209744500,363000,363000,363000,363000,1
|
|
20231102,123100,3209381500,363000,363500,363500,363000,11
|
|
20231102,123000,3205387000,363000,363000,363000,363000,27
|
|
20231102,122900,3195586000,363000,363000,363000,363000,1
|
|
20231102,122800,3195223000,363000,363000,363000,363000,1
|
|
20231102,122700,3194860000,363000,363500,363500,363000,7
|
|
20231102,122600,3192318000,363500,363500,363500,363000,23
|
|
20231102,122500,3183960500,363000,363000,363000,363000,1
|
|
20231102,122400,3183597500,363500,364000,364000,363500,48
|
|
20231102,122300,3166138000,363500,363000,363500,363000,10
|
|
20231102,122200,3162503500,363500,363500,363500,363500,1
|
|
20231102,122100,3162140000,363000,363000,363000,363000,3
|
|
20231102,122000,3161051000,363000,363000,363000,363000,11
|
|
20231102,121900,3157058000,363000,363000,363000,363000,0
|
|
20231102,121800,3157058000,363000,363000,363000,363000,5
|
|
20231102,121700,3155243000,363500,363000,363500,363000,30
|
|
20231102,121600,3144351000,363000,363000,363000,363000,12
|
|
20231102,121500,3139995000,363000,363000,363000,363000,1
|
|
20231102,121400,3139632000,363500,363500,363500,363500,31
|
|
20231102,121300,3128363500,363500,362500,363500,362500,3
|
|
20231102,121200,3127274000,362500,362500,362500,362500,6
|
|
20231102,121100,3125099000,362500,362500,362500,362500,20
|
|
20231102,121000,3117849000,363000,363000,363000,362500,20
|
|
20231102,120900,3110595500,362500,362500,362500,362500,0
|
|
20231102,120800,3110595500,362500,362500,362500,362500,1
|
|
20231102,120700,3110233000,363000,363000,363000,363000,8
|
|
20231102,120600,3107329000,363500,363000,363500,363000,2
|
|
20231102,120500,3106602500,363000,363000,363000,362500,26
|
|
20231102,120400,3097174000,362500,362500,362500,362500,0
|
|
20231102,120300,3097174000,362500,362500,363000,362500,9
|
|
20231102,120200,3093908000,362500,362500,362500,362500,0
|
|
20231102,120100,3093908000,362500,362500,362500,362500,30
|
|
20231102,120000,3083033000,362500,363000,363000,362500,4
|
|
20231102,115900,3081581500,362500,362500,362500,362500,73
|
|
20231102,115800,3055119000,362500,362500,362500,362500,3
|
|
20231102,115700,3054031500,363000,363000,363000,363000,7
|
|
20231102,115600,3051490500,363000,363000,363000,363000,5
|
|
20231102,115500,3049675500,362500,363000,363000,362500,98
|
|
20231102,115400,3014102000,363000,363000,363000,363000,39
|
|
20231102,115300,2999945000,362500,363000,363000,362500,7
|
|
20231102,115200,2997407000,363000,363000,363000,363000,17
|
|
20231102,115100,2991236000,363000,363000,363000,363000,4
|
|
20231102,115000,2989784000,363000,363000,363000,363000,21
|
|
20231102,114900,2982161000,363000,363000,363000,363000,0
|
|
20231102,114800,2982161000,363000,363500,363500,363000,8
|
|
20231102,114700,2979256500,363500,364000,364000,363500,33
|
|
20231102,114600,2967252000,363500,363500,363500,363500,3
|
|
20231102,114500,2966161500,363000,363000,363500,363000,16
|
|
20231102,114400,2960351500,363500,363500,363500,363500,0
|
|
20231102,114300,2960351500,363500,363500,363500,363500,2
|
|
20231102,114200,2959624500,363000,363000,363000,363000,0
|
|
20231102,114100,2959624500,363000,363000,363000,363000,7
|
|
20231102,114000,2957083500,363000,363000,363000,363000,1
|
|
20231102,113900,2956720500,363000,363500,363500,363000,12
|
|
20231102,113800,2952359000,364000,363500,364000,363500,7
|
|
20231102,113700,2949812000,363500,363500,363500,363500,1
|
|
20231102,113600,2949448500,363000,363000,363000,363000,7
|
|
20231102,113500,2946907500,363000,363000,363000,363000,7
|
|
20231102,113400,2944366500,363500,363500,363500,363500,2
|
|
20231102,113300,2943639500,363000,363000,363000,363000,5
|
|
20231102,113200,2941824500,363000,363000,363000,363000,5
|
|
20231102,113100,2940009500,363000,363000,363000,363000,0
|
|
20231102,113000,2940009500,363000,363000,363000,363000,1
|
|
20231102,112900,2939646500,363000,362500,363000,362500,13
|
|
20231102,112800,2934933500,362500,363000,363000,362500,2
|
|
20231102,112700,2934208000,363000,363000,363000,363000,1
|
|
20231102,112600,2933845000,363000,363000,363000,363000,3
|
|
20231102,112500,2932756000,363000,363000,363500,363000,11
|
|
20231102,112400,2928762500,363000,363000,363000,363000,0
|
|
20231102,112300,2928762500,363000,363000,363000,363000,1
|
|
20231102,112200,2928399500,364000,363500,364000,363500,33
|
|
20231102,112100,2916398000,363000,363000,363000,363000,17
|
|
20231102,112000,2910227000,363500,363000,363500,363000,7
|
|
20231102,111900,2907685000,363000,363000,363500,363000,13
|
|
20231102,111800,2902965000,363000,363000,363000,363000,1
|
|
20231102,111700,2902602000,363500,363500,363500,363500,0
|
|
20231102,111600,2902602000,363500,363000,363500,363000,22
|
|
20231102,111500,2894609500,363000,363000,363000,363000,24
|
|
20231102,111400,2885897500,363000,363000,363000,363000,13
|
|
20231102,111300,2881178500,362500,363000,363000,362500,5
|
|
20231102,111200,2879364500,362500,363000,363000,362500,3
|
|
20231102,111100,2878276500,363500,362500,363500,362500,91
|
|
20231102,111000,2845204000,362500,362500,362500,362500,5
|
|
20231102,110900,2843391500,362500,362500,362500,362500,8
|
|
20231102,110800,2840491500,363500,362500,363500,362500,2
|
|
20231102,110700,2839765500,363000,363500,363500,362500,318
|
|
20231102,110600,2724338500,363500,363500,363500,363500,8
|
|
20231102,110500,2721430500,363500,364000,364000,363500,45
|
|
20231102,110400,2705071500,364000,364000,364000,363500,23
|
|
20231102,110300,2696700500,364000,364500,364500,364000,54
|
|
20231102,110200,2677044000,364500,364500,364500,364500,0
|
|
20231102,110100,2677044000,364500,364500,364500,364500,28
|
|
20231102,110000,2666838000,365000,365000,365000,365000,1
|
|
20231102,105900,2666473000,363500,364000,364000,363500,37
|
|
20231102,105800,2653023000,363500,364500,364500,363500,38
|
|
20231102,105700,2639174000,364500,363500,364500,363500,53
|
|
20231102,105600,2619904000,363500,363500,363500,363500,14
|
|
20231102,105500,2614815000,363500,364000,364500,363500,54
|
|
20231102,105400,2595158000,364000,363500,364000,363500,9
|
|
20231102,105300,2591883500,363500,363500,363500,363500,1
|
|
20231102,105200,2591520000,363500,363500,363500,363500,0
|
|
20231102,105100,2591520000,363500,364000,364000,363500,44
|
|
20231102,105000,2575525500,364000,363500,364000,363500,3
|
|
20231102,104900,2574434500,363500,364000,364000,363000,107
|
|
20231102,104800,2535539500,364000,364500,364500,364000,10
|
|
20231102,104700,2531899000,364500,364500,364500,364500,7
|
|
20231102,104600,2529347500,364500,364500,364500,364500,2
|
|
20231102,104500,2528618500,364500,364000,364500,364000,41
|
|
20231102,104400,2513690000,364500,364500,364500,364500,1
|
|
20231102,104300,2513325500,365000,364000,365000,364000,23
|
|
20231102,104200,2504936000,364000,364500,365000,364000,38
|
|
20231102,104100,2491085500,365000,365000,365500,365000,10
|
|
20231102,104000,2487434500,365500,364500,365500,364500,65
|
|
20231102,103900,2463710500,365000,365000,365000,365000,6
|
|
20231102,103800,2461520500,365000,363500,365000,363500,118
|
|
20231102,103700,2418547000,363000,363500,363500,363000,57
|
|
20231102,103600,2397833500,363500,363500,363500,363000,38
|
|
20231102,103500,2384021000,363000,363000,363000,363000,1
|
|
20231102,103400,2383658000,363500,363500,363500,363500,0
|
|
20231102,103300,2383658000,363500,363000,363500,363000,10
|
|
20231102,103200,2380024500,363000,363500,363500,363000,62
|
|
20231102,103100,2357488000,363500,363500,363500,363500,2
|
|
20231102,103000,2356761000,363500,363500,363500,363500,0
|
|
20231102,102900,2356761000,363500,363500,363500,363500,2
|
|
20231102,102800,2356034000,363500,363500,363500,363500,5
|
|
20231102,102700,2354216500,363500,363500,363500,363500,1
|
|
20231102,102600,2353853000,363500,364000,364000,363500,2
|
|
20231102,102500,2353125500,364000,363500,364000,363500,26
|
|
20231102,102400,2343669500,363000,363000,363000,363000,2
|
|
20231102,102300,2342943500,363000,363500,363500,363000,23
|
|
20231102,102200,2334584500,363000,363500,364000,363000,101
|
|
20231102,102100,2297868500,363500,364000,364000,363500,14
|
|
20231102,102000,2292778000,363500,363000,363500,363000,41
|
|
20231102,101900,2277875000,363500,363000,363500,363000,10
|
|
20231102,101800,2274243000,363000,363000,363000,362500,124
|
|
20231102,101700,2229233000,363000,363000,363500,363000,69
|
|
20231102,101600,2204173000,363500,363000,363500,363000,14
|
|
20231102,101500,2199090500,363000,363000,363000,362500,30
|
|
20231102,101400,2188203000,362500,362500,363000,362500,102
|
|
20231102,101300,2151227000,362500,362500,362500,362000,7
|
|
20231102,101200,2148692000,362500,362000,362500,362000,32
|
|
20231102,101100,2137106000,361500,361500,362000,361500,62
|
|
20231102,101000,2114690500,361500,361500,361500,361500,0
|
|
20231102,100900,2114690500,361500,361500,361500,361500,5
|
|
20231102,100800,2112883000,361000,361500,361500,361000,11
|
|
20231102,100700,2108907000,361000,361500,361500,361000,17
|
|
20231102,100600,2102765000,361500,361500,361500,361000,18
|
|
20231102,100500,2096259000,361500,361500,361500,361500,6
|
|
20231102,100400,2094090000,361500,361500,361500,361500,18
|
|
20231102,100300,2087583000,361500,361500,361500,361500,7
|
|
20231102,100200,2085052500,361500,361000,361500,360500,23
|
|
20231102,100100,2076742500,361500,361000,361500,361000,8
|
|
20231102,100000,2073851500,361500,361500,361500,361500,2
|
|
20231102,095900,2073128500,361000,360500,361000,360500,9
|
|
20231102,095800,2069881500,360500,360500,360500,360500,2
|
|
20231102,095700,2069160500,360500,360500,360500,360500,25
|
|
20231102,095600,2060148000,360500,360500,360500,360500,1
|
|
20231102,095500,2059787500,361500,359500,361500,359500,54
|
|
20231102,095400,2040327500,359500,359500,359500,359000,32
|
|
20231102,095300,2028830500,359500,359000,359500,359000,17
|
|
20231102,095200,2022724500,359000,359000,359000,359000,14
|
|
20231102,095100,2017698500,359000,359000,359000,359000,17
|
|
20231102,095000,2011595500,358500,360000,360000,358500,21
|
|
20231102,094900,2004065500,360000,358500,360000,357500,540
|
|
20231102,094800,1810714000,358500,360000,360000,358500,478
|
|
20231102,094700,1639009500,359500,359500,359500,359500,2
|
|
20231102,094600,1638290500,359500,359500,359500,359500,12
|
|
20231102,094500,1633976500,360000,359500,360000,359500,16
|
|
20231102,094400,1628221500,360000,359500,360000,359000,10
|
|
20231102,094300,1624626500,359500,360500,360500,358000,566
|
|
20231102,094200,1421231500,360500,360500,360500,360500,27
|
|
20231102,094100,1411498000,360500,362000,362000,360500,98
|
|
20231102,094000,1376075000,362000,362000,362000,362000,8
|
|
20231102,093900,1373179000,362000,361500,362000,361500,4
|
|
20231102,093800,1371731500,361500,361500,361500,361500,30
|
|
20231102,093700,1360886500,361500,361500,361500,361500,17
|
|
20231102,093600,1354741000,362000,361500,362000,361500,67
|
|
20231102,093500,1330506500,361500,361500,361500,361500,3
|
|
20231102,093400,1329422000,361000,361000,361000,361000,31
|
|
20231102,093300,1318231000,361500,361000,361500,361000,15
|
|
20231102,093200,1312813500,361000,361500,362000,361000,34
|
|
20231102,093100,1300516500,361500,361500,361500,361500,48
|
|
20231102,093000,1283164500,361500,362000,362000,361500,41
|
|
20231102,092900,1268342000,362000,361000,363000,360500,42
|
|
20231102,092800,1253163000,363000,360500,363000,360000,59
|
|
20231102,092700,1231833000,360500,359000,360500,358500,117
|
|
20231102,092600,1189809000,359000,360500,360500,359000,65
|
|
20231102,092500,1166417000,360000,360500,361000,360000,81
|
|
20231102,092400,1137243500,360500,361000,361000,360000,108
|
|
20231102,092300,1098296500,361500,362000,362000,361000,265
|
|
20231102,092200,1002451000,362500,363000,363000,362500,93
|
|
20231102,092100,968720500,363000,363000,363000,363000,26
|
|
20231102,092000,959282500,362500,363000,363000,362500,28
|
|
20231102,091900,949123500,363000,363000,363000,363000,12
|
|
20231102,091800,944767500,362500,362500,363000,362000,50
|
|
20231102,091700,926650500,362500,362500,362500,362000,27
|
|
20231102,091600,916871000,362500,363000,363500,362500,163
|
|
20231102,091500,857706000,364500,364500,364500,363500,117
|
|
20231102,091400,815122500,364500,364500,365000,364500,71
|
|
20231102,091300,789237000,365000,365000,365000,365000,38
|
|
20231102,091200,775367000,365000,366500,366500,365000,431
|
|
20231102,091100,617608000,367000,367500,367500,367000,31
|
|
20231102,091000,606228000,368000,367500,368000,367000,217
|
|
20231102,090900,526509500,367500,367500,368000,367500,44
|
|
20231102,090800,510334500,367500,367500,368000,367500,44
|
|
20231102,090700,494145500,367500,367500,368000,367500,94
|
|
20231102,090600,459596500,367500,367500,368000,367000,76
|
|
20231102,090500,431665000,367500,367500,368000,367500,67
|
|
20231102,090400,407039000,367500,368000,368000,366000,116
|
|
20231102,090300,364452500,366000,367000,368500,366000,105
|
|
20231102,090200,325978000,369000,366500,369000,366000,220
|
|
20231102,090100,244941000,366000,366500,369000,366000,281
|
|
20231102,090000,141944000,368500,369000,369500,366500,385
|