634 lines
37 KiB
CSV
634 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,193000,52285963500,321500,321500,321500,321500,0
|
|
20231102,192900,52285963500,321500,321500,321500,321500,0
|
|
20231102,192800,52285963500,321500,321500,321500,321500,0
|
|
20231102,192700,52285963500,321500,321500,321500,321500,0
|
|
20231102,192600,52285963500,321500,321500,321500,321500,0
|
|
20231102,192500,52285963500,321500,321500,321500,321500,0
|
|
20231102,192400,52285963500,321500,321500,321500,321500,0
|
|
20231102,192300,52285963500,321500,321500,321500,321500,0
|
|
20231102,192200,52285963500,321500,321500,321500,321500,0
|
|
20231102,192100,52285963500,321500,321500,321500,321500,0
|
|
20231102,192000,52285963500,321500,321500,321500,321500,0
|
|
20231102,191900,52285963500,321500,321500,321500,321500,0
|
|
20231102,191800,52285963500,321500,321500,321500,321500,0
|
|
20231102,191700,52285963500,321500,321500,321500,321500,0
|
|
20231102,191600,52285963500,321500,321500,321500,321500,0
|
|
20231102,191500,52285963500,321500,321500,321500,321500,0
|
|
20231102,191400,52285963500,321500,321500,321500,321500,0
|
|
20231102,191300,52285963500,321500,321500,321500,321500,0
|
|
20231102,191200,52285963500,321500,321500,321500,321500,0
|
|
20231102,191100,52285963500,321500,321500,321500,321500,0
|
|
20231102,191000,52285963500,321500,321500,321500,321500,0
|
|
20231102,190900,52285963500,321500,321500,321500,321500,0
|
|
20231102,190800,52285963500,321500,321500,321500,321500,0
|
|
20231102,190700,52285963500,321500,321500,321500,321500,0
|
|
20231102,190600,52285963500,321500,321500,321500,321500,0
|
|
20231102,190500,52285963500,321500,321500,321500,321500,0
|
|
20231102,190400,52285963500,321500,321500,321500,321500,0
|
|
20231102,190300,52285963500,321500,321500,321500,321500,0
|
|
20231102,190200,52285963500,321500,321500,321500,321500,0
|
|
20231102,190100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,190000,52285963500,321500,321500,321500,321500,0
|
|
20231102,185900,52285963500,321500,321500,321500,321500,0
|
|
20231102,185800,52285963500,321500,321500,321500,321500,0
|
|
20231102,185700,52285963500,321500,321500,321500,321500,0
|
|
20231102,185600,52285963500,321500,321500,321500,321500,0
|
|
20231102,185500,52285963500,321500,321500,321500,321500,0
|
|
20231102,185400,52285963500,321500,321500,321500,321500,0
|
|
20231102,185300,52285963500,321500,321500,321500,321500,0
|
|
20231102,185200,52285963500,321500,321500,321500,321500,0
|
|
20231102,185100,52285963500,321500,321500,321500,321500,0
|
|
20231102,185000,52285963500,321500,321500,321500,321500,0
|
|
20231102,184900,52285963500,321500,321500,321500,321500,0
|
|
20231102,184800,52285963500,321500,321500,321500,321500,0
|
|
20231102,184700,52285963500,321500,321500,321500,321500,0
|
|
20231102,184600,52285963500,321500,321500,321500,321500,0
|
|
20231102,184500,52285963500,321500,321500,321500,321500,0
|
|
20231102,184400,52285963500,321500,321500,321500,321500,0
|
|
20231102,184300,52285963500,321500,321500,321500,321500,0
|
|
20231102,184200,52285963500,321500,321500,321500,321500,0
|
|
20231102,184100,52285963500,321500,321500,321500,321500,0
|
|
20231102,184000,52285963500,321500,321500,321500,321500,0
|
|
20231102,183900,52285963500,321500,321500,321500,321500,0
|
|
20231102,183800,52285963500,321500,321500,321500,321500,0
|
|
20231102,183700,52285963500,321500,321500,321500,321500,0
|
|
20231102,183600,52285963500,321500,321500,321500,321500,0
|
|
20231102,183500,52285963500,321500,321500,321500,321500,0
|
|
20231102,183400,52285963500,321500,321500,321500,321500,0
|
|
20231102,183300,52285963500,321500,321500,321500,321500,0
|
|
20231102,183200,52285963500,321500,321500,321500,321500,0
|
|
20231102,183100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,183000,52285963500,321500,321500,321500,321500,0
|
|
20231102,182900,52285963500,321500,321500,321500,321500,0
|
|
20231102,182800,52285963500,321500,321500,321500,321500,0
|
|
20231102,182700,52285963500,321500,321500,321500,321500,0
|
|
20231102,182600,52285963500,321500,321500,321500,321500,0
|
|
20231102,182500,52285963500,321500,321500,321500,321500,0
|
|
20231102,182400,52285963500,321500,321500,321500,321500,0
|
|
20231102,182300,52285963500,321500,321500,321500,321500,0
|
|
20231102,182200,52285963500,321500,321500,321500,321500,0
|
|
20231102,182100,52285963500,321500,321500,321500,321500,0
|
|
20231102,182000,52285963500,321500,321500,321500,321500,0
|
|
20231102,181900,52285963500,321500,321500,321500,321500,0
|
|
20231102,181800,52285963500,321500,321500,321500,321500,0
|
|
20231102,181700,52285963500,321500,321500,321500,321500,0
|
|
20231102,181600,52285963500,321500,321500,321500,321500,0
|
|
20231102,181500,52285963500,321500,321500,321500,321500,0
|
|
20231102,181400,52285963500,321500,321500,321500,321500,0
|
|
20231102,181300,52285963500,321500,321500,321500,321500,0
|
|
20231102,181200,52285963500,321500,321500,321500,321500,0
|
|
20231102,181100,52285963500,321500,321500,321500,321500,0
|
|
20231102,181000,52285963500,321500,321500,321500,321500,0
|
|
20231102,180900,52285963500,321500,321500,321500,321500,0
|
|
20231102,180800,52285963500,321500,321500,321500,321500,0
|
|
20231102,180700,52285963500,321500,321500,321500,321500,0
|
|
20231102,180600,52285963500,321500,321500,321500,321500,0
|
|
20231102,180500,52285963500,321500,321500,321500,321500,0
|
|
20231102,180400,52285963500,321500,321500,321500,321500,0
|
|
20231102,180300,52285963500,321500,321500,321500,321500,0
|
|
20231102,180200,52285963500,321500,321500,321500,321500,0
|
|
20231102,180100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,180000,52285963500,321500,321500,321500,321500,0
|
|
20231102,175900,52285963500,321500,321500,321500,321500,0
|
|
20231102,175800,52285963500,321500,321500,321500,321500,0
|
|
20231102,175700,52285963500,321500,321500,321500,321500,0
|
|
20231102,175600,52285963500,321500,321500,321500,321500,0
|
|
20231102,175500,52285963500,321500,321500,321500,321500,0
|
|
20231102,175400,52285963500,321500,321500,321500,321500,0
|
|
20231102,175300,52285963500,321500,321500,321500,321500,0
|
|
20231102,175200,52285963500,321500,321500,321500,321500,0
|
|
20231102,175100,52285963500,321500,321500,321500,321500,0
|
|
20231102,175000,52285963500,321500,321500,321500,321500,0
|
|
20231102,174900,52285963500,321500,321500,321500,321500,0
|
|
20231102,174800,52285963500,321500,321500,321500,321500,0
|
|
20231102,174700,52285963500,321500,321500,321500,321500,0
|
|
20231102,174600,52285963500,321500,321500,321500,321500,0
|
|
20231102,174500,52285963500,321500,321500,321500,321500,0
|
|
20231102,174400,52285963500,321500,321500,321500,321500,0
|
|
20231102,174300,52285963500,321500,321500,321500,321500,0
|
|
20231102,174200,52285963500,321500,321500,321500,321500,0
|
|
20231102,174100,52285963500,321500,321500,321500,321500,0
|
|
20231102,174000,52285963500,321500,321500,321500,321500,0
|
|
20231102,173900,52285963500,321500,321500,321500,321500,0
|
|
20231102,173800,52285963500,321500,321500,321500,321500,0
|
|
20231102,173700,52285963500,321500,321500,321500,321500,0
|
|
20231102,173600,52285963500,321500,321500,321500,321500,0
|
|
20231102,173500,52285963500,321500,321500,321500,321500,0
|
|
20231102,173400,52285963500,321500,321500,321500,321500,0
|
|
20231102,173300,52285963500,321500,321500,321500,321500,0
|
|
20231102,173200,52285963500,321500,321500,321500,321500,0
|
|
20231102,173100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,173000,52285963500,321500,321500,321500,321500,0
|
|
20231102,172900,52285963500,321500,321500,321500,321500,0
|
|
20231102,172800,52285963500,321500,321500,321500,321500,0
|
|
20231102,172700,52285963500,321500,321500,321500,321500,0
|
|
20231102,172600,52285963500,321500,321500,321500,321500,0
|
|
20231102,172500,52285963500,321500,321500,321500,321500,0
|
|
20231102,172400,52285963500,321500,321500,321500,321500,0
|
|
20231102,172300,52285963500,321500,321500,321500,321500,0
|
|
20231102,172200,52285963500,321500,321500,321500,321500,0
|
|
20231102,172100,52285963500,321500,321500,321500,321500,0
|
|
20231102,172000,52285963500,321500,321500,321500,321500,0
|
|
20231102,171900,52285963500,321500,321500,321500,321500,0
|
|
20231102,171800,52285963500,321500,321500,321500,321500,0
|
|
20231102,171700,52285963500,321500,321500,321500,321500,0
|
|
20231102,171600,52285963500,321500,321500,321500,321500,0
|
|
20231102,171500,52285963500,321500,321500,321500,321500,0
|
|
20231102,171400,52285963500,321500,321500,321500,321500,0
|
|
20231102,171300,52285963500,321500,321500,321500,321500,0
|
|
20231102,171200,52285963500,321500,321500,321500,321500,0
|
|
20231102,171100,52285963500,321500,321500,321500,321500,0
|
|
20231102,171000,52285963500,321500,321500,321500,321500,0
|
|
20231102,170900,52285963500,321500,321500,321500,321500,0
|
|
20231102,170800,52285963500,321500,321500,321500,321500,0
|
|
20231102,170700,52285963500,321500,321500,321500,321500,0
|
|
20231102,170600,52285963500,321500,321500,321500,321500,0
|
|
20231102,170500,52285963500,321500,321500,321500,321500,0
|
|
20231102,170400,52285963500,321500,321500,321500,321500,0
|
|
20231102,170300,52285963500,321500,321500,321500,321500,0
|
|
20231102,170200,52285963500,321500,321500,321500,321500,0
|
|
20231102,170100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,170000,52285963500,321500,321500,321500,321500,0
|
|
20231102,165900,52285963500,321500,321500,321500,321500,0
|
|
20231102,165800,52285963500,321500,321500,321500,321500,0
|
|
20231102,165700,52285963500,321500,321500,321500,321500,0
|
|
20231102,165600,52285963500,321500,321500,321500,321500,0
|
|
20231102,165500,52285963500,321500,321500,321500,321500,0
|
|
20231102,165400,52285963500,321500,321500,321500,321500,0
|
|
20231102,165300,52285963500,321500,321500,321500,321500,0
|
|
20231102,165200,52285963500,321500,321500,321500,321500,0
|
|
20231102,165100,52285963500,321500,321500,321500,321500,0
|
|
20231102,165000,52285963500,321500,321500,321500,321500,0
|
|
20231102,164900,52285963500,321500,321500,321500,321500,0
|
|
20231102,164800,52285963500,321500,321500,321500,321500,0
|
|
20231102,164700,52285963500,321500,321500,321500,321500,0
|
|
20231102,164600,52285963500,321500,321500,321500,321500,0
|
|
20231102,164500,52285963500,321500,321500,321500,321500,0
|
|
20231102,164400,52285963500,321500,321500,321500,321500,0
|
|
20231102,164300,52285963500,321500,321500,321500,321500,0
|
|
20231102,164200,52285963500,321500,321500,321500,321500,0
|
|
20231102,164100,52285963500,321500,321500,321500,321500,0
|
|
20231102,164000,52285963500,321500,321500,321500,321500,0
|
|
20231102,163900,52285963500,321500,321500,321500,321500,0
|
|
20231102,163800,52285963500,321500,321500,321500,321500,0
|
|
20231102,163700,52285963500,321500,321500,321500,321500,0
|
|
20231102,163600,52285963500,321500,321500,321500,321500,0
|
|
20231102,163500,52285963500,321500,321500,321500,321500,0
|
|
20231102,163400,52285963500,321500,321500,321500,321500,0
|
|
20231102,163300,52285963500,321500,321500,321500,321500,0
|
|
20231102,163200,52285963500,321500,321500,321500,321500,0
|
|
20231102,163100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,163000,52285963500,321500,321500,321500,321500,0
|
|
20231102,162900,52285963500,321500,321500,321500,321500,0
|
|
20231102,162800,52285963500,321500,321500,321500,321500,0
|
|
20231102,162700,52285963500,321500,321500,321500,321500,0
|
|
20231102,162600,52285963500,321500,321500,321500,321500,0
|
|
20231102,162500,52285963500,321500,321500,321500,321500,0
|
|
20231102,162400,52285963500,321500,321500,321500,321500,0
|
|
20231102,162300,52285963500,321500,321500,321500,321500,0
|
|
20231102,162200,52285963500,321500,321500,321500,321500,0
|
|
20231102,162100,52285963500,321500,321500,321500,321500,0
|
|
20231102,162000,52285963500,321500,321500,321500,321500,0
|
|
20231102,161900,52285963500,321500,321500,321500,321500,0
|
|
20231102,161800,52285963500,321500,321500,321500,321500,0
|
|
20231102,161700,52285963500,321500,321500,321500,321500,0
|
|
20231102,161600,52285963500,321500,321500,321500,321500,0
|
|
20231102,161500,52285963500,321500,321500,321500,321500,0
|
|
20231102,161400,52285963500,321500,321500,321500,321500,0
|
|
20231102,161300,52285963500,321500,321500,321500,321500,0
|
|
20231102,161200,52285963500,321500,321500,321500,321500,0
|
|
20231102,161100,52285963500,321500,321500,321500,321500,0
|
|
20231102,161000,52285963500,321500,321500,321500,321500,0
|
|
20231102,160900,52285963500,321500,321500,321500,321500,0
|
|
20231102,160800,52285963500,321500,321500,321500,321500,0
|
|
20231102,160700,52285963500,321500,321500,321500,321500,0
|
|
20231102,160600,52285963500,321500,321500,321500,321500,0
|
|
20231102,160500,52285963500,321500,321500,321500,321500,0
|
|
20231102,160400,52285963500,321500,321500,321500,321500,0
|
|
20231102,160300,52285963500,321500,321500,321500,321500,0
|
|
20231102,160200,52285963500,321500,321500,321500,321500,0
|
|
20231102,160100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,160000,52285963500,321500,321500,321500,321500,0
|
|
20231102,155900,52285963500,321500,321500,321500,321500,0
|
|
20231102,155800,52285963500,321500,321500,321500,321500,0
|
|
20231102,155700,52285963500,321500,321500,321500,321500,0
|
|
20231102,155600,52285963500,321500,321500,321500,321500,0
|
|
20231102,155500,52285963500,321500,321500,321500,321500,0
|
|
20231102,155400,52285963500,321500,321500,321500,321500,0
|
|
20231102,155300,52285963500,321500,321500,321500,321500,0
|
|
20231102,155200,52285963500,321500,321500,321500,321500,0
|
|
20231102,155100,52285963500,321500,321500,321500,321500,0
|
|
20231102,155000,52285963500,321500,321500,321500,321500,0
|
|
20231102,154900,52285963500,321500,321500,321500,321500,0
|
|
20231102,154800,52285963500,321500,321500,321500,321500,0
|
|
20231102,154700,52285963500,321500,321500,321500,321500,0
|
|
20231102,154600,52285963500,321500,321500,321500,321500,0
|
|
20231102,154500,52285963500,321500,321500,321500,321500,0
|
|
20231102,154400,52285963500,321500,321500,321500,321500,0
|
|
20231102,154300,52285963500,321500,321500,321500,321500,0
|
|
20231102,154200,52285963500,321500,321500,321500,321500,0
|
|
20231102,154100,52285963500,321500,321500,321500,321500,0
|
|
20231102,154000,52285963500,321500,321500,321500,321500,0
|
|
20231102,153900,52285963500,321500,321500,321500,321500,0
|
|
20231102,153800,52285963500,321500,321500,321500,321500,0
|
|
20231102,153700,52285963500,321500,321500,321500,321500,0
|
|
20231102,153600,52285963500,321500,321500,321500,321500,0
|
|
20231102,153500,52285963500,321500,321500,321500,321500,0
|
|
20231102,153400,52285963500,321500,321500,321500,321500,0
|
|
20231102,153300,52285963500,321500,321500,321500,321500,0
|
|
20231102,153200,52285963500,321500,321500,321500,321500,0
|
|
20231102,153100,52285963500,321500,321500,321500,321500,6333
|
|
20231102,153000,52285963500,321500,321500,321500,321500,6333
|
|
20231102,152900,50249904000,321500,321500,321500,321500,0
|
|
20231102,152800,50249904000,321500,321500,321500,321500,0
|
|
20231102,152700,50249904000,321500,321500,321500,321500,0
|
|
20231102,152600,50249904000,321500,321500,321500,321500,0
|
|
20231102,152500,50249904000,321500,321500,321500,321500,0
|
|
20231102,152400,50249904000,321500,321500,321500,321500,0
|
|
20231102,152300,50249904000,321500,321500,321500,321500,0
|
|
20231102,152200,50249904000,321500,321500,321500,321500,0
|
|
20231102,152100,50249904000,321500,321500,321500,321500,0
|
|
20231102,152000,50249904000,321500,321500,321500,321500,0
|
|
20231102,151900,50249904000,321500,322000,322000,321500,230
|
|
20231102,151800,50175868500,322000,321500,322000,321000,1418
|
|
20231102,151700,49719989000,321500,321000,321500,321000,168
|
|
20231102,151600,49666015500,321000,321500,321500,321000,229
|
|
20231102,151500,49592484000,321000,321500,321500,321000,533
|
|
20231102,151400,49421369500,321500,321500,321500,321000,261
|
|
20231102,151300,49337529000,321000,321500,321500,321000,129
|
|
20231102,151200,49296066500,321500,321000,321500,321000,192
|
|
20231102,151100,49234353500,321500,321500,321500,321000,76
|
|
20231102,151000,49209921500,321000,321000,321500,320500,1464
|
|
20231102,150900,48739967000,321000,320500,321000,320500,46
|
|
20231102,150800,48725213000,320500,320500,321000,320500,46
|
|
20231102,150700,48710465500,320500,321000,321000,320500,89
|
|
20231102,150600,48681903500,321000,321000,321000,320500,157
|
|
20231102,150500,48631563500,320500,320500,321000,320500,53
|
|
20231102,150400,48614576000,320500,320500,321000,320500,1596
|
|
20231102,150300,48102323000,320500,320500,321000,320500,16
|
|
20231102,150200,48097190500,321000,320500,321000,320500,52
|
|
20231102,150100,48080520500,320500,320500,321000,320500,99
|
|
20231102,150000,48048765000,321000,320500,321000,320500,87
|
|
20231102,145900,48020875000,320500,320500,321000,320500,126
|
|
20231102,145800,47980486500,321000,320500,321000,320500,243
|
|
20231102,145700,47902602000,320500,320500,321000,320500,120
|
|
20231102,145600,47864136000,320500,320500,321000,320500,116
|
|
20231102,145500,47826956500,320500,320000,321000,320000,1255
|
|
20231102,145400,47424734000,320000,320000,320500,320000,125
|
|
20231102,145300,47384732000,320500,320000,320500,320000,100
|
|
20231102,145200,47352727500,320000,320500,321000,320000,333
|
|
20231102,145100,47246033500,320500,321000,321000,320500,84
|
|
20231102,145000,47219109000,320500,321000,321000,320500,53
|
|
20231102,144900,47202118500,320500,320500,321000,320500,167
|
|
20231102,144800,47148587000,320500,321000,321000,320500,115
|
|
20231102,144700,47111701000,320500,321000,321000,320500,906
|
|
20231102,144600,46820928000,321000,320500,321000,320500,569
|
|
20231102,144500,46638310000,320500,321000,321500,320500,548
|
|
20231102,144400,46462442000,321000,321000,321500,321000,131
|
|
20231102,144300,46420387500,321500,320500,321500,320000,1024
|
|
20231102,144200,46091825500,320000,320500,320500,320000,189
|
|
20231102,144100,46031284500,320000,321000,321500,320000,1789
|
|
20231102,144000,45457062500,321000,321000,321500,321000,540
|
|
20231102,143900,45283632000,321000,320000,321500,319500,1530
|
|
20231102,143800,44793269000,320000,318500,320000,318500,2132
|
|
20231102,143700,44112111000,318500,318500,319000,318500,78
|
|
20231102,143600,44087255000,319000,317500,319000,317500,4657
|
|
20231102,143500,42605914000,317500,317500,318000,317500,73
|
|
20231102,143400,42582730000,318000,318000,318000,317500,63
|
|
20231102,143300,42562725000,317500,317500,318000,317500,686
|
|
20231102,143200,42344915000,318000,318000,318000,317500,525
|
|
20231102,143100,42178219000,317500,317500,318000,317500,211
|
|
20231102,143000,42111224000,318000,317500,318000,317500,218
|
|
20231102,142900,42041984000,317500,318000,318000,317500,112
|
|
20231102,142800,42006414000,317500,317500,318000,317500,116
|
|
20231102,142700,41969576500,318000,317500,318000,317500,187
|
|
20231102,142600,41910181000,317500,318000,318000,317500,118
|
|
20231102,142500,41872701000,317500,318000,318000,317500,95
|
|
20231102,142400,41842533500,317500,318000,318000,317500,155
|
|
20231102,142300,41793317000,318000,318500,318500,317500,375
|
|
20231102,142200,41674096000,318000,318000,318500,318000,125
|
|
20231102,142100,41634340500,318000,318000,318500,318000,361
|
|
20231102,142000,41519535500,318500,318000,318500,318000,113
|
|
20231102,141900,41483598500,318000,318500,318500,318000,124
|
|
20231102,141800,41444154500,318500,318500,318500,318000,132
|
|
20231102,141700,41402161500,318000,318000,318500,318000,90
|
|
20231102,141600,41373537000,318500,318000,318500,318000,83
|
|
20231102,141500,41347135500,318000,317500,318500,317500,1932
|
|
20231102,141400,40732842000,317500,317500,318000,317500,340
|
|
20231102,141300,40624863000,317500,318000,318000,317500,363
|
|
20231102,141200,40509609000,317500,317500,318000,317500,218
|
|
20231102,141100,40440383000,317500,318000,318000,317500,479
|
|
20231102,141000,40288295000,318000,318000,318000,317500,150
|
|
20231102,140900,40240642500,317500,317500,318000,317500,233
|
|
20231102,140800,40166582500,317500,318000,318000,317500,184
|
|
20231102,140700,40108134500,317500,317500,318000,317500,75
|
|
20231102,140600,40084319500,318000,317500,318000,317500,1184
|
|
20231102,140500,39708154500,317500,317500,318000,317500,55
|
|
20231102,140400,39690688000,318000,317500,318000,317500,564
|
|
20231102,140300,39511611500,317500,318000,318000,317500,90
|
|
20231102,140200,39483028000,317500,318000,318000,317500,448
|
|
20231102,140100,39340710500,317500,317500,318000,317500,429
|
|
20231102,140000,39204414000,318000,317500,318000,317500,579
|
|
20231102,135900,39020573000,317500,317500,318000,317500,399
|
|
20231102,135800,38893873000,318000,317500,318000,317500,91
|
|
20231102,135700,38864972000,317500,318500,318500,317500,1742
|
|
20231102,135600,38311105500,318000,318500,318500,318000,80
|
|
20231102,135500,38285658000,318500,318000,318500,318000,137
|
|
20231102,135400,38242077500,318500,318000,318500,318000,58
|
|
20231102,135300,38223625000,318000,318000,318500,318000,150
|
|
20231102,135200,38175906000,318000,318500,318500,318000,118
|
|
20231102,135100,38138362000,318000,318500,318500,318000,62
|
|
20231102,135000,38118640500,318500,318500,318500,318000,124
|
|
20231102,134900,38079195500,318500,318500,318500,318000,105
|
|
20231102,134800,38045795000,318000,318500,318500,318000,117
|
|
20231102,134700,38008573500,318500,319000,319000,318000,1506
|
|
20231102,134600,37528908500,319000,319000,319000,318500,122
|
|
20231102,134500,37490035500,319000,318500,319000,318500,108
|
|
20231102,134400,37455630500,319000,318500,319000,318500,181
|
|
20231102,134300,37397931500,318500,318500,319000,318500,311
|
|
20231102,134200,37298855000,318500,319000,319000,318500,87
|
|
20231102,134100,37271143000,319000,319000,319000,318500,358
|
|
20231102,134000,37157053000,319000,319000,319500,319000,1158
|
|
20231102,133900,36787626500,319500,319000,319500,319000,94
|
|
20231102,133800,36757630500,319500,319000,319500,319000,71
|
|
20231102,133700,36734968500,319000,319000,319500,319000,151
|
|
20231102,133600,36686796500,319500,319500,319500,319000,43
|
|
20231102,133500,36673071500,319000,319500,319500,319000,92
|
|
20231102,133400,36643703500,319500,319500,319500,319000,138
|
|
20231102,133300,36599648500,319500,319000,319500,319000,45
|
|
20231102,133200,36585288500,319000,319000,319500,319000,154
|
|
20231102,133100,36536149500,319500,319000,319500,319000,41
|
|
20231102,133000,36523066500,319000,319500,319500,319000,104
|
|
20231102,132900,36489881000,319500,319500,319500,319000,25
|
|
20231102,132800,36481903000,319500,319000,319500,319000,102
|
|
20231102,132700,36449353000,319500,319500,319500,319000,324
|
|
20231102,132600,36345989000,319500,319500,319500,319000,173
|
|
20231102,132500,36290746000,319000,319500,319500,318500,2320
|
|
20231102,132400,35550699000,319000,319500,319500,319000,144
|
|
20231102,132300,35504726500,319500,319500,319500,319000,209
|
|
20231102,132200,35438000000,319500,319500,319500,319000,106
|
|
20231102,132100,35404176000,319000,319500,320000,319000,430
|
|
20231102,132000,35266844000,320000,320000,320000,319500,595
|
|
20231102,131900,35076740000,319500,319500,320000,319500,105
|
|
20231102,131800,35043189000,319500,319500,320000,319500,188
|
|
20231102,131700,34983116000,319500,319500,320000,319500,57
|
|
20231102,131600,34964900500,319500,319500,320000,319500,107
|
|
20231102,131500,34930710000,319500,319500,320000,319500,75
|
|
20231102,131400,34906739000,319500,320000,320000,319500,1303
|
|
20231102,131300,34489971000,320000,320000,320500,320000,189
|
|
20231102,131200,34429489500,320500,320500,321000,320000,1048
|
|
20231102,131100,34093642500,320500,321000,321000,320500,27
|
|
20231102,131000,34084983500,320500,321000,321000,320500,54
|
|
20231102,130900,34067664500,320500,320500,321000,320500,390
|
|
20231102,130800,33942541500,320500,321000,321000,320500,73
|
|
20231102,130700,33919142000,321000,320500,321000,320500,121
|
|
20231102,130600,33880349000,320500,321000,321000,320500,19
|
|
20231102,130500,33874251000,321000,321000,321000,320500,13
|
|
20231102,130400,33870081500,320500,320500,321000,320500,29
|
|
20231102,130300,33860781500,320500,321000,321000,320500,8
|
|
20231102,130200,33858214500,320500,320500,321000,320500,47
|
|
20231102,130100,33843149500,320500,320500,321000,320500,20
|
|
20231102,130000,33836735500,320500,320500,321000,320500,27
|
|
20231102,125900,33828076500,320500,320500,321000,320500,48
|
|
20231102,125800,33812691500,320500,320500,321000,320500,61
|
|
20231102,125700,33793140500,320500,320500,321000,320500,239
|
|
20231102,125600,33716537000,320500,320500,321000,320500,40
|
|
20231102,125500,33703716500,320500,321000,321000,320500,325
|
|
20231102,125400,33599549500,321000,320500,321000,320500,353
|
|
20231102,125300,33486411500,320500,321000,321000,320500,32
|
|
20231102,125200,33476150500,321000,321000,321000,320500,28
|
|
20231102,125100,33467173000,321000,321000,321000,320500,837
|
|
20231102,125000,33198911000,321000,321000,321000,320500,57
|
|
20231102,124900,33180638000,321000,321000,321000,320500,187
|
|
20231102,124800,33120697500,320500,321000,321000,320500,116
|
|
20231102,124700,33083510500,321000,321000,321000,321000,27
|
|
20231102,124600,33074843500,321000,320500,321000,320500,25
|
|
20231102,124500,33066827000,321000,321000,321000,320500,30
|
|
20231102,124400,33057198500,321000,321000,321000,320500,25
|
|
20231102,124300,33049176500,320500,321000,321000,320500,90
|
|
20231102,124200,33020323500,320500,321000,321000,320500,58
|
|
20231102,124100,33001726000,320500,321000,321000,320500,24
|
|
20231102,124000,32994024500,320500,320500,321000,320500,15
|
|
20231102,123900,32989212500,321000,320500,321000,320500,196
|
|
20231102,123800,32926390000,321000,320500,321000,320500,39
|
|
20231102,123700,32913875500,320500,321000,321000,320500,11
|
|
20231102,123600,32910348000,320500,321000,321000,320500,47
|
|
20231102,123500,32895270500,321000,321000,321000,320500,8
|
|
20231102,123400,32892705000,321000,321000,321000,320500,11
|
|
20231102,123300,32889175000,320500,321000,321000,320500,19
|
|
20231102,123200,32883078000,321000,321000,321000,320500,6
|
|
20231102,123100,32881152500,320500,321000,321000,320500,152
|
|
20231102,123000,32832370000,321000,321000,321500,321000,134
|
|
20231102,122900,32789353500,321000,321500,321500,321000,453
|
|
20231102,122800,32643923500,321500,321500,321500,321000,50
|
|
20231102,122700,32627867000,321500,321000,321500,321000,16
|
|
20231102,122600,32622725000,321000,321000,321500,321000,40
|
|
20231102,122500,32609877000,321000,321500,321500,321000,5
|
|
20231102,122400,32608270500,321500,321000,321500,321000,125
|
|
20231102,122300,32568105500,321500,321500,321500,321500,11
|
|
20231102,122200,32564569000,321500,321500,321500,321000,38
|
|
20231102,122100,32552357000,321000,321500,321500,321000,41
|
|
20231102,122000,32539180500,321500,321000,321500,321000,70
|
|
20231102,121900,32516703000,321000,321500,321500,321000,122
|
|
20231102,121800,32477498500,321500,321000,321500,321000,25
|
|
20231102,121700,32469468000,321500,321500,321500,321000,27
|
|
20231102,121600,32460788000,321500,321500,321500,321000,22
|
|
20231102,121500,32453715500,321000,321500,321500,321000,132
|
|
20231102,121400,32411341000,321000,321500,321500,321000,59
|
|
20231102,121300,32392379000,321500,321500,321500,321000,20
|
|
20231102,121200,32385949500,321500,321000,321500,321000,124
|
|
20231102,121100,32346084000,321000,321000,321500,321000,11
|
|
20231102,121000,32342549500,321500,321500,321500,321500,73
|
|
20231102,120900,32319080000,321500,321000,321500,321000,129
|
|
20231102,120800,32277608500,321000,321000,321500,321000,218
|
|
20231102,120700,32207627500,321000,321500,321500,321000,19
|
|
20231102,120600,32201526500,321000,321000,322500,320500,1013
|
|
20231102,120500,31875587500,320500,320500,321000,320500,144
|
|
20231102,120400,31829381000,320500,321000,321000,320500,254
|
|
20231102,120300,31747855000,321000,321500,321500,321000,193
|
|
20231102,120200,31685826500,321500,321000,321500,321000,13
|
|
20231102,120100,31681650500,321500,321500,322000,321000,1136
|
|
20231102,120000,31316050000,321500,321000,322000,321000,1139
|
|
20231102,115900,30949904000,321000,321500,321500,321000,194
|
|
20231102,115800,30887626000,321500,321500,321500,321000,420
|
|
20231102,115700,30752609000,322000,321500,322000,321500,194
|
|
20231102,115600,30690235000,321500,321500,322000,321500,4
|
|
20231102,115500,30688948500,322000,321500,322000,321500,49
|
|
20231102,115400,30673171000,321500,322000,322000,321500,12
|
|
20231102,115300,30669307500,321500,321500,322000,321500,52
|
|
20231102,115200,30652589000,321500,322000,322000,321500,29
|
|
20231102,115100,30643261500,321500,322000,322000,321500,396
|
|
20231102,115000,30515871000,322000,322000,322500,322000,289
|
|
20231102,114900,30422757500,322000,323000,323000,322000,1174
|
|
20231102,114800,30044196000,323000,323000,323000,322500,39
|
|
20231102,114700,30031599500,322500,323000,323000,322500,142
|
|
20231102,114600,29985734500,323000,323000,323000,322500,329
|
|
20231102,114500,29879468500,323000,323000,323000,322500,31
|
|
20231102,114400,29869461000,322500,323000,323000,322500,61
|
|
20231102,114300,29849767500,322500,322500,323000,322500,279
|
|
20231102,114200,29759666500,323000,322500,323500,322500,42
|
|
20231102,114100,29746115500,322500,322500,324000,322500,1301
|
|
20231102,114000,29325511500,323000,322500,323000,322500,274
|
|
20231102,113900,29237068000,322500,323000,323500,322500,412
|
|
20231102,113800,29103992000,323500,323500,323500,323000,106
|
|
20231102,113700,29069702500,323500,323500,324000,323500,330
|
|
20231102,113600,28962947000,323500,324000,324000,323500,283
|
|
20231102,113500,28871384500,323500,323500,324000,323500,96
|
|
20231102,113400,28840328000,324000,323500,324000,323500,24
|
|
20231102,113300,28832555000,324000,324000,324000,323500,29
|
|
20231102,113200,28823162500,323500,323500,323500,323500,11
|
|
20231102,113100,28819604000,323500,323500,324000,323500,176
|
|
20231102,113000,28762665000,323500,323500,324000,323500,218
|
|
20231102,112900,28692138500,323500,323500,323500,323500,163
|
|
20231102,112800,28639408000,323500,323500,324000,323500,603
|
|
20231102,112700,28444331500,323000,323500,323500,323000,174
|
|
20231102,112600,28388055500,323500,323500,323500,323500,12
|
|
20231102,112500,28384173500,323000,322500,323500,322500,468
|
|
20231102,112400,28232951500,323000,323000,323000,322500,26
|
|
20231102,112300,28224555500,323000,323000,323500,323000,463
|
|
20231102,112200,28074978500,323500,323000,323500,323000,33
|
|
20231102,112100,28064308000,323500,323500,323500,323000,14
|
|
20231102,112000,28059781500,323500,323000,323500,323000,24
|
|
20231102,111900,28052021500,323000,322500,324000,322500,1048
|
|
20231102,111800,27713111500,323000,323000,323000,322500,199
|
|
20231102,111700,27648835000,322500,323000,323000,322500,180
|
|
20231102,111600,27590695500,323500,323000,323500,322500,608
|
|
20231102,111500,27394303500,323000,322500,323000,322500,16
|
|
20231102,111400,27389136000,322500,322500,323000,322500,32
|
|
20231102,111300,27378811500,322500,323000,323000,322500,19
|
|
20231102,111200,27372683000,322500,322500,322500,322500,337
|
|
20231102,111100,27264000500,322500,322500,323500,322000,1309
|
|
20231102,111000,26841433500,322000,323000,323000,322000,833
|
|
20231102,110900,26572810000,323000,323500,323500,322500,1070
|
|
20231102,110800,26226761000,324000,323500,324000,323500,49
|
|
20231102,110700,26210905500,324000,323500,324000,323500,152
|
|
20231102,110600,26161730000,323500,323500,324000,323500,67
|
|
20231102,110500,26140039000,323500,323500,324000,323500,146
|
|
20231102,110400,26092751000,324000,323500,324000,323500,77
|
|
20231102,110300,26067832000,323500,323500,324000,323500,206
|
|
20231102,110200,26001186500,324000,323500,324000,323500,68
|
|
20231102,110100,25979178000,323500,323500,324000,323500,57
|
|
20231102,110000,25960728500,324000,323500,324000,323500,99
|
|
20231102,105900,25928689500,324000,323500,324000,323500,120
|
|
20231102,105800,25889825500,324000,323500,324000,323500,52
|
|
20231102,105700,25873002500,324000,323500,324000,323500,70
|
|
20231102,105600,25850351500,323500,323500,324000,323500,62
|
|
20231102,105500,25830286500,324000,323500,324000,323500,63
|
|
20231102,105400,25809903500,323500,323500,324000,323500,68
|
|
20231102,105300,25787903500,323500,323500,324000,323500,68
|
|
20231102,105200,25765901000,324000,323500,324000,323500,121
|
|
20231102,105100,25726750500,323500,323000,324000,322500,634
|
|
20231102,105000,25521894000,323000,323000,323000,322500,99
|
|
20231102,104900,25489953500,323000,323000,323000,322500,79
|
|
20231102,104800,25464472500,322500,323000,323000,322500,29
|
|
20231102,104700,25455108000,322500,323000,323000,322500,12
|
|
20231102,104600,25451234500,323500,323000,323500,322500,320
|
|
20231102,104500,25347871000,323000,323500,324000,323000,428
|
|
20231102,104400,25209475500,324000,323500,324000,323500,65
|
|
20231102,104300,25188444500,324000,324000,324500,324000,282
|
|
20231102,104200,25097075500,324000,324000,324500,324000,166
|
|
20231102,104100,25043246000,324500,323500,325000,323500,1874
|
|
20231102,104000,24435356500,323500,323500,324000,323500,1211
|
|
20231102,103900,24043321000,324000,322000,324000,322000,2159
|
|
20231102,103800,23346607000,322500,322500,322500,322000,65
|
|
20231102,103700,23325663000,322500,322000,322500,322000,49
|
|
20231102,103600,23309883000,322500,322500,322500,322000,664
|
|
20231102,103500,23095743500,322500,322500,323000,322500,99
|
|
20231102,103400,23063814000,322500,322500,323000,322500,72
|
|
20231102,103300,23040593500,322500,322500,323000,322500,125
|
|
20231102,103200,23000279500,322500,322500,323000,322500,84
|
|
20231102,103100,22973183500,322500,323000,323000,322500,556
|
|
20231102,103000,22793701500,323500,323000,323500,323000,329
|
|
20231102,102900,22687398000,323000,323000,323500,323000,50
|
|
20231102,102800,22671244000,323500,323500,324000,323000,450
|
|
20231102,102700,22525674000,324000,323500,324000,323500,67
|
|
20231102,102600,22503986500,323500,324500,325000,323500,837
|
|
20231102,102500,22232682000,325000,324000,325500,324000,1153
|
|
20231102,102400,21858163000,324500,324000,324500,324000,225
|
|
20231102,102300,21785186000,324500,323000,324500,323000,1918
|
|
20231102,102200,21163747000,323000,323000,323500,323000,431
|
|
20231102,102100,21024529000,323000,322000,323500,322000,1741
|
|
20231102,102000,20462806000,322000,322500,322500,322000,272
|
|
20231102,101900,20375119000,322500,322500,322500,322000,128
|
|
20231102,101800,20333865500,322000,322500,322500,322000,17
|
|
20231102,101700,20328384500,322500,322000,323000,322000,1677
|
|
20231102,101600,19787560500,322500,322000,322500,322000,187
|
|
20231102,101500,19727341000,322000,322000,322500,322000,200
|
|
20231102,101400,19662859000,322000,321500,322000,321500,2431
|
|
20231102,101300,18880277000,321500,322000,322500,321500,574
|
|
20231102,101200,18695383000,322000,322000,322500,322000,75
|
|
20231102,101100,18671216000,322000,322000,323000,322000,638
|
|
20231102,101000,18465531000,322500,322000,323500,322000,2313
|
|
20231102,100900,17719062500,322000,322000,322000,321500,179
|
|
20231102,100800,17661426000,322000,322000,322000,321500,179
|
|
20231102,100700,17603825000,322000,322000,322000,321500,21
|
|
20231102,100600,17597065500,322000,322000,322000,321500,115
|
|
20231102,100500,17560037000,322000,321500,322000,321500,533
|
|
20231102,100400,17388642500,321000,321000,321500,321000,568
|
|
20231102,100300,17206244500,320500,320000,321000,320000,712
|
|
20231102,100200,16977760000,320500,321000,321000,320000,684
|
|
20231102,100100,16758531000,321000,320000,321000,320000,988
|
|
20231102,100000,16442116500,320000,320000,320000,319500,79
|
|
20231102,095900,16416862500,320000,319500,320500,319500,692
|
|
20231102,095800,16195385000,319500,320000,320000,319500,9
|
|
20231102,095700,16192506500,320000,320500,320500,319500,1119
|
|
20231102,095600,15834442500,320500,320500,320500,320500,60
|
|
20231102,095500,15815212500,320000,320000,320500,320000,116
|
|
20231102,095400,15778047000,320000,319500,320500,319500,1123
|
|
20231102,095300,15418561000,319500,319500,319500,319000,919
|
|
20231102,095200,15124944500,319500,319500,320000,319500,866
|
|
20231102,095100,14848250000,319500,319500,320000,319500,92
|
|
20231102,095000,14818841500,319500,319500,320000,319500,44
|
|
20231102,094900,14804763500,319500,319500,320000,319500,643
|
|
20231102,094800,14599299500,319500,319500,319500,319500,365
|
|
20231102,094700,14482682000,319500,319500,320000,319500,900
|
|
20231102,094600,14195130500,319000,319000,319500,319000,129
|
|
20231102,094500,14153978000,319500,319000,319500,319000,23
|
|
20231102,094400,14146640000,319000,319500,319500,319000,458
|
|
20231102,094300,14000515500,319000,319000,319000,318500,894
|
|
20231102,094200,13715338500,319000,318500,319000,318500,68
|
|
20231102,094100,13693661000,319000,318500,319000,318500,102
|
|
20231102,094000,13661161500,318500,319000,319000,318500,813
|
|
20231102,093900,13401835000,319000,319500,319500,319000,80
|
|
20231102,093800,13376313500,319000,319000,319500,319000,348
|
|
20231102,093700,13265301000,319500,319500,319500,319000,351
|
|
20231102,093600,13153329000,319500,319500,319500,318000,1740
|
|
20231102,093500,12598752000,319500,318000,319500,318000,6721
|
|
20231102,093400,10457116500,318000,318500,318500,318000,943
|
|
20231102,093300,10156836000,318500,319000,319000,318500,722
|
|
20231102,093200,9926607000,319000,319500,320000,319000,997
|
|
20231102,093100,9608093000,319500,319500,320000,319500,450
|
|
20231102,093000,9464316500,319500,320500,320500,319500,1422
|
|
20231102,092900,9009320000,320000,320500,320500,320000,165
|
|
20231102,092800,8956470000,320000,320500,320500,320000,39
|
|
20231102,092700,8943975500,320500,320000,320500,320000,102
|
|
20231102,092600,8911326500,320500,320000,320500,319500,1641
|
|
20231102,092500,8386056500,319500,319500,320000,319500,137
|
|
20231102,092400,8342273000,320000,320500,320500,319500,1398
|
|
20231102,092300,7894622000,320500,320000,320500,319500,549
|
|
20231102,092200,7718911000,320000,320000,320000,319500,144
|
|
20231102,092100,7672866000,320000,320500,320500,320000,304
|
|
20231102,092000,7575576000,320500,320000,320500,319500,345
|
|
20231102,091900,7465166000,320000,320000,320000,319500,538
|
|
20231102,091800,7293007500,320000,320000,320500,319500,1053
|
|
20231102,091700,6956057000,320000,320000,320000,319500,59
|
|
20231102,091600,6937183500,319500,319500,320000,319500,306
|
|
20231102,091500,6839321500,319500,320000,320000,319000,677
|
|
20231102,091400,6622973000,319500,319500,319500,319000,527
|
|
20231102,091300,6454609500,319500,319000,321000,319000,1482
|
|
20231102,091200,5980586000,319000,320500,320500,319000,1346
|
|
20231102,091100,5550618500,320500,320000,321000,319500,961
|
|
20231102,091000,5242985000,320000,320000,321500,320000,891
|
|
20231102,090900,4957168000,320000,319500,320500,319500,1006
|
|
20231102,090800,4635341500,319500,321000,321500,319500,1021
|
|
20231102,090700,4308190500,321500,322000,322500,321000,976
|
|
20231102,090600,3994154000,322500,321500,322500,321500,485
|
|
20231102,090500,3837861500,322000,320500,322000,320000,542
|
|
20231102,090400,3663978500,320000,320500,321000,320000,1196
|
|
20231102,090300,3280563500,320000,321500,321500,319000,3194
|
|
20231102,090200,2258051500,321000,322500,322500,321000,1414
|
|
20231102,090100,1803275000,322000,324500,324500,321000,3714
|
|
20231102,090000,603490000,324500,325000,325000,324500,1857
|