752 lines
41 KiB
CSV
752 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,212900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,212800,38373310600,33000,33000,33000,33000,0
|
|
20231102,212700,38373310600,33000,33000,33000,33000,0
|
|
20231102,212600,38373310600,33000,33000,33000,33000,0
|
|
20231102,212500,38373310600,33000,33000,33000,33000,0
|
|
20231102,212400,38373310600,33000,33000,33000,33000,0
|
|
20231102,212300,38373310600,33000,33000,33000,33000,0
|
|
20231102,212200,38373310600,33000,33000,33000,33000,0
|
|
20231102,212100,38373310600,33000,33000,33000,33000,0
|
|
20231102,212000,38373310600,33000,33000,33000,33000,0
|
|
20231102,211900,38373310600,33000,33000,33000,33000,0
|
|
20231102,211800,38373310600,33000,33000,33000,33000,0
|
|
20231102,211700,38373310600,33000,33000,33000,33000,0
|
|
20231102,211600,38373310600,33000,33000,33000,33000,0
|
|
20231102,211500,38373310600,33000,33000,33000,33000,0
|
|
20231102,211400,38373310600,33000,33000,33000,33000,0
|
|
20231102,211300,38373310600,33000,33000,33000,33000,0
|
|
20231102,211200,38373310600,33000,33000,33000,33000,0
|
|
20231102,211100,38373310600,33000,33000,33000,33000,0
|
|
20231102,211000,38373310600,33000,33000,33000,33000,0
|
|
20231102,210900,38373310600,33000,33000,33000,33000,0
|
|
20231102,210800,38373310600,33000,33000,33000,33000,0
|
|
20231102,210700,38373310600,33000,33000,33000,33000,0
|
|
20231102,210600,38373310600,33000,33000,33000,33000,0
|
|
20231102,210500,38373310600,33000,33000,33000,33000,0
|
|
20231102,210400,38373310600,33000,33000,33000,33000,0
|
|
20231102,210300,38373310600,33000,33000,33000,33000,0
|
|
20231102,210200,38373310600,33000,33000,33000,33000,0
|
|
20231102,210100,38373310600,33000,33000,33000,33000,0
|
|
20231102,210000,38373310600,33000,33000,33000,33000,0
|
|
20231102,205900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,205800,38373310600,33000,33000,33000,33000,0
|
|
20231102,205700,38373310600,33000,33000,33000,33000,0
|
|
20231102,205600,38373310600,33000,33000,33000,33000,0
|
|
20231102,205500,38373310600,33000,33000,33000,33000,0
|
|
20231102,205400,38373310600,33000,33000,33000,33000,0
|
|
20231102,205300,38373310600,33000,33000,33000,33000,0
|
|
20231102,205200,38373310600,33000,33000,33000,33000,0
|
|
20231102,205100,38373310600,33000,33000,33000,33000,0
|
|
20231102,205000,38373310600,33000,33000,33000,33000,0
|
|
20231102,204900,38373310600,33000,33000,33000,33000,0
|
|
20231102,204800,38373310600,33000,33000,33000,33000,0
|
|
20231102,204700,38373310600,33000,33000,33000,33000,0
|
|
20231102,204600,38373310600,33000,33000,33000,33000,0
|
|
20231102,204500,38373310600,33000,33000,33000,33000,0
|
|
20231102,204400,38373310600,33000,33000,33000,33000,0
|
|
20231102,204300,38373310600,33000,33000,33000,33000,0
|
|
20231102,204200,38373310600,33000,33000,33000,33000,0
|
|
20231102,204100,38373310600,33000,33000,33000,33000,0
|
|
20231102,204000,38373310600,33000,33000,33000,33000,0
|
|
20231102,203900,38373310600,33000,33000,33000,33000,0
|
|
20231102,203800,38373310600,33000,33000,33000,33000,0
|
|
20231102,203700,38373310600,33000,33000,33000,33000,0
|
|
20231102,203600,38373310600,33000,33000,33000,33000,0
|
|
20231102,203500,38373310600,33000,33000,33000,33000,0
|
|
20231102,203400,38373310600,33000,33000,33000,33000,0
|
|
20231102,203300,38373310600,33000,33000,33000,33000,0
|
|
20231102,203200,38373310600,33000,33000,33000,33000,0
|
|
20231102,203100,38373310600,33000,33000,33000,33000,0
|
|
20231102,203000,38373310600,33000,33000,33000,33000,0
|
|
20231102,202900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,202800,38373310600,33000,33000,33000,33000,0
|
|
20231102,202700,38373310600,33000,33000,33000,33000,0
|
|
20231102,202600,38373310600,33000,33000,33000,33000,0
|
|
20231102,202500,38373310600,33000,33000,33000,33000,0
|
|
20231102,202400,38373310600,33000,33000,33000,33000,0
|
|
20231102,202300,38373310600,33000,33000,33000,33000,0
|
|
20231102,202200,38373310600,33000,33000,33000,33000,0
|
|
20231102,202100,38373310600,33000,33000,33000,33000,0
|
|
20231102,202000,38373310600,33000,33000,33000,33000,0
|
|
20231102,201900,38373310600,33000,33000,33000,33000,0
|
|
20231102,201800,38373310600,33000,33000,33000,33000,0
|
|
20231102,201700,38373310600,33000,33000,33000,33000,0
|
|
20231102,201600,38373310600,33000,33000,33000,33000,0
|
|
20231102,201500,38373310600,33000,33000,33000,33000,0
|
|
20231102,201400,38373310600,33000,33000,33000,33000,0
|
|
20231102,201300,38373310600,33000,33000,33000,33000,0
|
|
20231102,201200,38373310600,33000,33000,33000,33000,0
|
|
20231102,201100,38373310600,33000,33000,33000,33000,0
|
|
20231102,201000,38373310600,33000,33000,33000,33000,0
|
|
20231102,200900,38373310600,33000,33000,33000,33000,0
|
|
20231102,200800,38373310600,33000,33000,33000,33000,0
|
|
20231102,200700,38373310600,33000,33000,33000,33000,0
|
|
20231102,200600,38373310600,33000,33000,33000,33000,0
|
|
20231102,200500,38373310600,33000,33000,33000,33000,0
|
|
20231102,200400,38373310600,33000,33000,33000,33000,0
|
|
20231102,200300,38373310600,33000,33000,33000,33000,0
|
|
20231102,200200,38373310600,33000,33000,33000,33000,0
|
|
20231102,200100,38373310600,33000,33000,33000,33000,0
|
|
20231102,200000,38373310600,33000,33000,33000,33000,0
|
|
20231102,195900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,195800,38373310600,33000,33000,33000,33000,0
|
|
20231102,195700,38373310600,33000,33000,33000,33000,0
|
|
20231102,195600,38373310600,33000,33000,33000,33000,0
|
|
20231102,195500,38373310600,33000,33000,33000,33000,0
|
|
20231102,195400,38373310600,33000,33000,33000,33000,0
|
|
20231102,195300,38373310600,33000,33000,33000,33000,0
|
|
20231102,195200,38373310600,33000,33000,33000,33000,0
|
|
20231102,195100,38373310600,33000,33000,33000,33000,0
|
|
20231102,195000,38373310600,33000,33000,33000,33000,0
|
|
20231102,194900,38373310600,33000,33000,33000,33000,0
|
|
20231102,194800,38373310600,33000,33000,33000,33000,0
|
|
20231102,194700,38373310600,33000,33000,33000,33000,0
|
|
20231102,194600,38373310600,33000,33000,33000,33000,0
|
|
20231102,194500,38373310600,33000,33000,33000,33000,0
|
|
20231102,194400,38373310600,33000,33000,33000,33000,0
|
|
20231102,194300,38373310600,33000,33000,33000,33000,0
|
|
20231102,194200,38373310600,33000,33000,33000,33000,0
|
|
20231102,194100,38373310600,33000,33000,33000,33000,0
|
|
20231102,194000,38373310600,33000,33000,33000,33000,0
|
|
20231102,193900,38373310600,33000,33000,33000,33000,0
|
|
20231102,193800,38373310600,33000,33000,33000,33000,0
|
|
20231102,193700,38373310600,33000,33000,33000,33000,0
|
|
20231102,193600,38373310600,33000,33000,33000,33000,0
|
|
20231102,193500,38373310600,33000,33000,33000,33000,0
|
|
20231102,193400,38373310600,33000,33000,33000,33000,0
|
|
20231102,193300,38373310600,33000,33000,33000,33000,0
|
|
20231102,193200,38373310600,33000,33000,33000,33000,0
|
|
20231102,193100,38373310600,33000,33000,33000,33000,0
|
|
20231102,193000,38373310600,33000,33000,33000,33000,0
|
|
20231102,192900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,192800,38373310600,33000,33000,33000,33000,0
|
|
20231102,192700,38373310600,33000,33000,33000,33000,0
|
|
20231102,192600,38373310600,33000,33000,33000,33000,0
|
|
20231102,192500,38373310600,33000,33000,33000,33000,0
|
|
20231102,192400,38373310600,33000,33000,33000,33000,0
|
|
20231102,192300,38373310600,33000,33000,33000,33000,0
|
|
20231102,192200,38373310600,33000,33000,33000,33000,0
|
|
20231102,192100,38373310600,33000,33000,33000,33000,0
|
|
20231102,192000,38373310600,33000,33000,33000,33000,0
|
|
20231102,191900,38373310600,33000,33000,33000,33000,0
|
|
20231102,191800,38373310600,33000,33000,33000,33000,0
|
|
20231102,191700,38373310600,33000,33000,33000,33000,0
|
|
20231102,191600,38373310600,33000,33000,33000,33000,0
|
|
20231102,191500,38373310600,33000,33000,33000,33000,0
|
|
20231102,191400,38373310600,33000,33000,33000,33000,0
|
|
20231102,191300,38373310600,33000,33000,33000,33000,0
|
|
20231102,191200,38373310600,33000,33000,33000,33000,0
|
|
20231102,191100,38373310600,33000,33000,33000,33000,0
|
|
20231102,191000,38373310600,33000,33000,33000,33000,0
|
|
20231102,190900,38373310600,33000,33000,33000,33000,0
|
|
20231102,190800,38373310600,33000,33000,33000,33000,0
|
|
20231102,190700,38373310600,33000,33000,33000,33000,0
|
|
20231102,190600,38373310600,33000,33000,33000,33000,0
|
|
20231102,190500,38373310600,33000,33000,33000,33000,0
|
|
20231102,190400,38373310600,33000,33000,33000,33000,0
|
|
20231102,190300,38373310600,33000,33000,33000,33000,0
|
|
20231102,190200,38373310600,33000,33000,33000,33000,0
|
|
20231102,190100,38373310600,33000,33000,33000,33000,0
|
|
20231102,190000,38373310600,33000,33000,33000,33000,0
|
|
20231102,185900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,185800,38373310600,33000,33000,33000,33000,0
|
|
20231102,185700,38373310600,33000,33000,33000,33000,0
|
|
20231102,185600,38373310600,33000,33000,33000,33000,0
|
|
20231102,185500,38373310600,33000,33000,33000,33000,0
|
|
20231102,185400,38373310600,33000,33000,33000,33000,0
|
|
20231102,185300,38373310600,33000,33000,33000,33000,0
|
|
20231102,185200,38373310600,33000,33000,33000,33000,0
|
|
20231102,185100,38373310600,33000,33000,33000,33000,0
|
|
20231102,185000,38373310600,33000,33000,33000,33000,0
|
|
20231102,184900,38373310600,33000,33000,33000,33000,0
|
|
20231102,184800,38373310600,33000,33000,33000,33000,0
|
|
20231102,184700,38373310600,33000,33000,33000,33000,0
|
|
20231102,184600,38373310600,33000,33000,33000,33000,0
|
|
20231102,184500,38373310600,33000,33000,33000,33000,0
|
|
20231102,184400,38373310600,33000,33000,33000,33000,0
|
|
20231102,184300,38373310600,33000,33000,33000,33000,0
|
|
20231102,184200,38373310600,33000,33000,33000,33000,0
|
|
20231102,184100,38373310600,33000,33000,33000,33000,0
|
|
20231102,184000,38373310600,33000,33000,33000,33000,0
|
|
20231102,183900,38373310600,33000,33000,33000,33000,0
|
|
20231102,183800,38373310600,33000,33000,33000,33000,0
|
|
20231102,183700,38373310600,33000,33000,33000,33000,0
|
|
20231102,183600,38373310600,33000,33000,33000,33000,0
|
|
20231102,183500,38373310600,33000,33000,33000,33000,0
|
|
20231102,183400,38373310600,33000,33000,33000,33000,0
|
|
20231102,183300,38373310600,33000,33000,33000,33000,0
|
|
20231102,183200,38373310600,33000,33000,33000,33000,0
|
|
20231102,183100,38373310600,33000,33000,33000,33000,0
|
|
20231102,183000,38373310600,33000,33000,33000,33000,0
|
|
20231102,182900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,182800,38373310600,33000,33000,33000,33000,0
|
|
20231102,182700,38373310600,33000,33000,33000,33000,0
|
|
20231102,182600,38373310600,33000,33000,33000,33000,0
|
|
20231102,182500,38373310600,33000,33000,33000,33000,0
|
|
20231102,182400,38373310600,33000,33000,33000,33000,0
|
|
20231102,182300,38373310600,33000,33000,33000,33000,0
|
|
20231102,182200,38373310600,33000,33000,33000,33000,0
|
|
20231102,182100,38373310600,33000,33000,33000,33000,0
|
|
20231102,182000,38373310600,33000,33000,33000,33000,0
|
|
20231102,181900,38373310600,33000,33000,33000,33000,0
|
|
20231102,181800,38373310600,33000,33000,33000,33000,0
|
|
20231102,181700,38373310600,33000,33000,33000,33000,0
|
|
20231102,181600,38373310600,33000,33000,33000,33000,0
|
|
20231102,181500,38373310600,33000,33000,33000,33000,0
|
|
20231102,181400,38373310600,33000,33000,33000,33000,0
|
|
20231102,181300,38373310600,33000,33000,33000,33000,0
|
|
20231102,181200,38373310600,33000,33000,33000,33000,0
|
|
20231102,181100,38373310600,33000,33000,33000,33000,0
|
|
20231102,181000,38373310600,33000,33000,33000,33000,0
|
|
20231102,180900,38373310600,33000,33000,33000,33000,0
|
|
20231102,180800,38373310600,33000,33000,33000,33000,0
|
|
20231102,180700,38373310600,33000,33000,33000,33000,0
|
|
20231102,180600,38373310600,33000,33000,33000,33000,0
|
|
20231102,180500,38373310600,33000,33000,33000,33000,0
|
|
20231102,180400,38373310600,33000,33000,33000,33000,0
|
|
20231102,180300,38373310600,33000,33000,33000,33000,0
|
|
20231102,180200,38373310600,33000,33000,33000,33000,0
|
|
20231102,180100,38373310600,33000,33000,33000,33000,0
|
|
20231102,180000,38373310600,33000,33000,33000,33000,0
|
|
20231102,175900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,175800,38373310600,33000,33000,33000,33000,0
|
|
20231102,175700,38373310600,33000,33000,33000,33000,0
|
|
20231102,175600,38373310600,33000,33000,33000,33000,0
|
|
20231102,175500,38373310600,33000,33000,33000,33000,0
|
|
20231102,175400,38373310600,33000,33000,33000,33000,0
|
|
20231102,175300,38373310600,33000,33000,33000,33000,0
|
|
20231102,175200,38373310600,33000,33000,33000,33000,0
|
|
20231102,175100,38373310600,33000,33000,33000,33000,0
|
|
20231102,175000,38373310600,33000,33000,33000,33000,0
|
|
20231102,174900,38373310600,33000,33000,33000,33000,0
|
|
20231102,174800,38373310600,33000,33000,33000,33000,0
|
|
20231102,174700,38373310600,33000,33000,33000,33000,0
|
|
20231102,174600,38373310600,33000,33000,33000,33000,0
|
|
20231102,174500,38373310600,33000,33000,33000,33000,0
|
|
20231102,174400,38373310600,33000,33000,33000,33000,0
|
|
20231102,174300,38373310600,33000,33000,33000,33000,0
|
|
20231102,174200,38373310600,33000,33000,33000,33000,0
|
|
20231102,174100,38373310600,33000,33000,33000,33000,0
|
|
20231102,174000,38373310600,33000,33000,33000,33000,0
|
|
20231102,173900,38373310600,33000,33000,33000,33000,0
|
|
20231102,173800,38373310600,33000,33000,33000,33000,0
|
|
20231102,173700,38373310600,33000,33000,33000,33000,0
|
|
20231102,173600,38373310600,33000,33000,33000,33000,0
|
|
20231102,173500,38373310600,33000,33000,33000,33000,0
|
|
20231102,173400,38373310600,33000,33000,33000,33000,0
|
|
20231102,173300,38373310600,33000,33000,33000,33000,0
|
|
20231102,173200,38373310600,33000,33000,33000,33000,0
|
|
20231102,173100,38373310600,33000,33000,33000,33000,0
|
|
20231102,173000,38373310600,33000,33000,33000,33000,0
|
|
20231102,172900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,172800,38373310600,33000,33000,33000,33000,0
|
|
20231102,172700,38373310600,33000,33000,33000,33000,0
|
|
20231102,172600,38373310600,33000,33000,33000,33000,0
|
|
20231102,172500,38373310600,33000,33000,33000,33000,0
|
|
20231102,172400,38373310600,33000,33000,33000,33000,0
|
|
20231102,172300,38373310600,33000,33000,33000,33000,0
|
|
20231102,172200,38373310600,33000,33000,33000,33000,0
|
|
20231102,172100,38373310600,33000,33000,33000,33000,0
|
|
20231102,172000,38373310600,33000,33000,33000,33000,0
|
|
20231102,171900,38373310600,33000,33000,33000,33000,0
|
|
20231102,171800,38373310600,33000,33000,33000,33000,0
|
|
20231102,171700,38373310600,33000,33000,33000,33000,0
|
|
20231102,171600,38373310600,33000,33000,33000,33000,0
|
|
20231102,171500,38373310600,33000,33000,33000,33000,0
|
|
20231102,171400,38373310600,33000,33000,33000,33000,0
|
|
20231102,171300,38373310600,33000,33000,33000,33000,0
|
|
20231102,171200,38373310600,33000,33000,33000,33000,0
|
|
20231102,171100,38373310600,33000,33000,33000,33000,0
|
|
20231102,171000,38373310600,33000,33000,33000,33000,0
|
|
20231102,170900,38373310600,33000,33000,33000,33000,0
|
|
20231102,170800,38373310600,33000,33000,33000,33000,0
|
|
20231102,170700,38373310600,33000,33000,33000,33000,0
|
|
20231102,170600,38373310600,33000,33000,33000,33000,0
|
|
20231102,170500,38373310600,33000,33000,33000,33000,0
|
|
20231102,170400,38373310600,33000,33000,33000,33000,0
|
|
20231102,170300,38373310600,33000,33000,33000,33000,0
|
|
20231102,170200,38373310600,33000,33000,33000,33000,0
|
|
20231102,170100,38373310600,33000,33000,33000,33000,0
|
|
20231102,170000,38373310600,33000,33000,33000,33000,0
|
|
20231102,165900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,165800,38373310600,33000,33000,33000,33000,0
|
|
20231102,165700,38373310600,33000,33000,33000,33000,0
|
|
20231102,165600,38373310600,33000,33000,33000,33000,0
|
|
20231102,165500,38373310600,33000,33000,33000,33000,0
|
|
20231102,165400,38373310600,33000,33000,33000,33000,0
|
|
20231102,165300,38373310600,33000,33000,33000,33000,0
|
|
20231102,165200,38373310600,33000,33000,33000,33000,0
|
|
20231102,165100,38373310600,33000,33000,33000,33000,0
|
|
20231102,165000,38373310600,33000,33000,33000,33000,0
|
|
20231102,164900,38373310600,33000,33000,33000,33000,0
|
|
20231102,164800,38373310600,33000,33000,33000,33000,0
|
|
20231102,164700,38373310600,33000,33000,33000,33000,0
|
|
20231102,164600,38373310600,33000,33000,33000,33000,0
|
|
20231102,164500,38373310600,33000,33000,33000,33000,0
|
|
20231102,164400,38373310600,33000,33000,33000,33000,0
|
|
20231102,164300,38373310600,33000,33000,33000,33000,0
|
|
20231102,164200,38373310600,33000,33000,33000,33000,0
|
|
20231102,164100,38373310600,33000,33000,33000,33000,0
|
|
20231102,164000,38373310600,33000,33000,33000,33000,0
|
|
20231102,163900,38373310600,33000,33000,33000,33000,0
|
|
20231102,163800,38373310600,33000,33000,33000,33000,0
|
|
20231102,163700,38373310600,33000,33000,33000,33000,0
|
|
20231102,163600,38373310600,33000,33000,33000,33000,0
|
|
20231102,163500,38373310600,33000,33000,33000,33000,0
|
|
20231102,163400,38373310600,33000,33000,33000,33000,0
|
|
20231102,163300,38373310600,33000,33000,33000,33000,0
|
|
20231102,163200,38373310600,33000,33000,33000,33000,0
|
|
20231102,163100,38373310600,33000,33000,33000,33000,0
|
|
20231102,163000,38373310600,33000,33000,33000,33000,0
|
|
20231102,162900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,162800,38373310600,33000,33000,33000,33000,0
|
|
20231102,162700,38373310600,33000,33000,33000,33000,0
|
|
20231102,162600,38373310600,33000,33000,33000,33000,0
|
|
20231102,162500,38373310600,33000,33000,33000,33000,0
|
|
20231102,162400,38373310600,33000,33000,33000,33000,0
|
|
20231102,162300,38373310600,33000,33000,33000,33000,0
|
|
20231102,162200,38373310600,33000,33000,33000,33000,0
|
|
20231102,162100,38373310600,33000,33000,33000,33000,0
|
|
20231102,162000,38373310600,33000,33000,33000,33000,0
|
|
20231102,161900,38373310600,33000,33000,33000,33000,0
|
|
20231102,161800,38373310600,33000,33000,33000,33000,0
|
|
20231102,161700,38373310600,33000,33000,33000,33000,0
|
|
20231102,161600,38373310600,33000,33000,33000,33000,0
|
|
20231102,161500,38373310600,33000,33000,33000,33000,0
|
|
20231102,161400,38373310600,33000,33000,33000,33000,0
|
|
20231102,161300,38373310600,33000,33000,33000,33000,0
|
|
20231102,161200,38373310600,33000,33000,33000,33000,0
|
|
20231102,161100,38373310600,33000,33000,33000,33000,0
|
|
20231102,161000,38373310600,33000,33000,33000,33000,0
|
|
20231102,160900,38373310600,33000,33000,33000,33000,0
|
|
20231102,160800,38373310600,33000,33000,33000,33000,0
|
|
20231102,160700,38373310600,33000,33000,33000,33000,0
|
|
20231102,160600,38373310600,33000,33000,33000,33000,0
|
|
20231102,160500,38373310600,33000,33000,33000,33000,0
|
|
20231102,160400,38373310600,33000,33000,33000,33000,0
|
|
20231102,160300,38373310600,33000,33000,33000,33000,0
|
|
20231102,160200,38373310600,33000,33000,33000,33000,0
|
|
20231102,160100,38373310600,33000,33000,33000,33000,0
|
|
20231102,160000,38373310600,33000,33000,33000,33000,0
|
|
20231102,155900,38373310600,33000,33000,33000,33000,8778
|
|
20231102,155800,38373310600,33000,33000,33000,33000,0
|
|
20231102,155700,38373310600,33000,33000,33000,33000,0
|
|
20231102,155600,38373310600,33000,33000,33000,33000,0
|
|
20231102,155500,38373310600,33000,33000,33000,33000,0
|
|
20231102,155400,38373310600,33000,33000,33000,33000,0
|
|
20231102,155300,38373310600,33000,33000,33000,33000,0
|
|
20231102,155200,38373310600,33000,33000,33000,33000,0
|
|
20231102,155100,38373310600,33000,33000,33000,33000,0
|
|
20231102,155000,38373310600,33000,33000,33000,33000,0
|
|
20231102,154900,38373310600,33000,33000,33000,33000,0
|
|
20231102,154800,38373310600,33000,33000,33000,33000,0
|
|
20231102,154700,38373310600,33000,33000,33000,33000,0
|
|
20231102,154600,38373310600,33000,33000,33000,33000,0
|
|
20231102,154500,38373310600,33000,33000,33000,33000,0
|
|
20231102,154400,38373310600,33000,33000,33000,33000,0
|
|
20231102,154300,38373310600,33000,33000,33000,33000,0
|
|
20231102,154200,38373310600,33000,33000,33000,33000,0
|
|
20231102,154100,38373310600,33000,33000,33000,33000,0
|
|
20231102,154000,38373310600,33000,33000,33000,33000,0
|
|
20231102,153900,38373310600,33000,33000,33000,33000,0
|
|
20231102,153800,38373310600,33000,33000,33000,33000,0
|
|
20231102,153700,38373310600,33000,33000,33000,33000,0
|
|
20231102,153600,38373310600,33000,33000,33000,33000,0
|
|
20231102,153500,38373310600,33000,33000,33000,33000,0
|
|
20231102,153400,38373310600,33000,33000,33000,33000,0
|
|
20231102,153300,38373310600,33000,33000,33000,33000,0
|
|
20231102,153200,38373310600,33000,33000,33000,33000,0
|
|
20231102,153100,38373310600,33000,33000,33000,33000,0
|
|
20231102,153000,38373310600,33000,33000,33000,33000,8778
|
|
20231102,152900,38083636600,33100,33100,33100,33100,0
|
|
20231102,152800,38083636600,33100,33100,33100,33100,0
|
|
20231102,152700,38083636600,33100,33100,33100,33100,0
|
|
20231102,152600,38083636600,33100,33100,33100,33100,0
|
|
20231102,152500,38083636600,33100,33100,33100,33100,0
|
|
20231102,152400,38083636600,33100,33100,33100,33100,0
|
|
20231102,152300,38083636600,33100,33100,33100,33100,0
|
|
20231102,152200,38083636600,33100,33100,33100,33100,0
|
|
20231102,152100,38083636600,33100,33100,33100,33100,0
|
|
20231102,152000,38083636600,33100,33100,33100,33100,0
|
|
20231102,151900,38083636600,33100,33100,33200,33000,1628
|
|
20231102,151800,38029848650,33100,33200,33300,33100,1657
|
|
20231102,151700,37974806900,33200,33050,33200,33050,398
|
|
20231102,151600,37961633350,33000,32800,33000,32750,1524
|
|
20231102,151500,37911612000,32850,32900,32900,32800,600
|
|
20231102,151400,37891912650,32950,32950,33050,32800,2770
|
|
20231102,151300,37800815000,33050,33050,33150,32950,1076
|
|
20231102,151200,37765293500,33000,33150,33300,33000,1057
|
|
20231102,151100,37730305600,33150,33300,33400,33150,609
|
|
20231102,151000,37710001500,33400,33350,33500,33300,1752
|
|
20231102,150900,37651486950,33350,33300,33350,33250,1070
|
|
20231102,150800,37615859000,33300,33350,33350,33250,1029
|
|
20231102,150700,37581584300,33300,33300,33350,33250,1389
|
|
20231102,150600,37535319300,33350,33150,33350,33150,3549
|
|
20231102,150500,37417292650,33200,33000,33200,32900,1648
|
|
20231102,150400,37362749950,32950,33050,33100,32950,639
|
|
20231102,150300,37341644250,33000,33000,33100,32950,2520
|
|
20231102,150200,37258440150,33050,33000,33100,32950,587
|
|
20231102,150100,37239047000,33000,32900,33000,32850,701
|
|
20231102,150000,37215935950,32900,32900,32900,32800,893
|
|
20231102,145900,37186589350,32900,32900,33150,32900,1224
|
|
20231102,145800,37146251650,32950,32850,32950,32850,779
|
|
20231102,145700,37120638500,32850,32900,32950,32850,810
|
|
20231102,145600,37093985600,32850,32850,32900,32850,369
|
|
20231102,145500,37081858850,32850,32850,32900,32750,677
|
|
20231102,145400,37059601350,32800,32750,32800,32650,721
|
|
20231102,145300,37036013200,32750,32750,32850,32700,547
|
|
20231102,145200,37018095750,32700,32750,32900,32650,889
|
|
20231102,145100,36988976600,32750,32900,33000,32650,1299
|
|
20231102,145000,36946406400,32850,33050,33050,32850,485
|
|
20231102,144900,36930444000,33050,33050,33050,32950,851
|
|
20231102,144800,36902370350,33000,33000,33050,32900,1301
|
|
20231102,144700,36859461200,33050,33000,33050,32950,1253
|
|
20231102,144600,36818102550,32950,32900,33050,32800,2035
|
|
20231102,144500,36751071100,32900,32850,33000,32800,690
|
|
20231102,144400,36728393950,32800,32700,33100,32550,2692
|
|
20231102,144300,36640461800,32750,33000,33000,32700,1770
|
|
20231102,144200,36582248400,33000,33100,33400,32950,3491
|
|
20231102,144100,36466678200,33300,33500,33500,33050,3992
|
|
20231102,144000,36334070950,33300,33550,33600,33300,3349
|
|
20231102,143900,36222081050,33500,33350,33600,33350,1829
|
|
20231102,143800,36160807750,33350,33350,33350,33250,859
|
|
20231102,143700,36132196200,33250,33350,33350,33250,1977
|
|
20231102,143600,36066386550,33350,33250,33350,33200,415
|
|
20231102,143500,36052592250,33100,33100,33350,33050,3549
|
|
20231102,143400,35935078500,33050,33100,33200,33050,1325
|
|
20231102,143300,35891218050,33150,33350,33350,32900,2633
|
|
20231102,143200,35804086000,33350,33600,33600,33350,1378
|
|
20231102,143100,35757926050,33650,33550,33650,33450,1037
|
|
20231102,143000,35723137650,33550,33450,33650,33400,980
|
|
20231102,142900,35690309100,33450,33450,33750,33400,1516
|
|
20231102,142800,35639421200,33450,33300,33450,33250,1764
|
|
20231102,142700,35580499950,33300,33300,33400,33200,2459
|
|
20231102,142600,35498557550,33250,33200,33300,33200,820
|
|
20231102,142500,35471314600,33200,33100,33200,33050,757
|
|
20231102,142400,35446225350,33100,33150,33250,33100,2930
|
|
20231102,142300,35348947100,33150,33100,33200,33000,1121
|
|
20231102,142200,35311826000,33100,32950,33100,32850,942
|
|
20231102,142100,35280800200,32950,32950,33000,32800,895
|
|
20231102,142000,35251356250,32950,32650,33050,32600,4879
|
|
20231102,141900,35091329450,32700,32550,32900,32500,5906
|
|
20231102,141800,34898363450,32550,33300,33300,32550,13106
|
|
20231102,141700,34465587100,33300,33400,33400,33300,1993
|
|
20231102,141600,34399164550,33400,33600,33650,33350,1219
|
|
20231102,141500,34358374150,33550,33450,33550,33450,422
|
|
20231102,141400,34344239450,33450,33350,33500,33300,1703
|
|
20231102,141300,34287337650,33400,33650,33700,33350,2874
|
|
20231102,141200,34191037700,33650,33650,33700,33600,725
|
|
20231102,141100,34166658750,33650,33850,33900,33650,1053
|
|
20231102,141000,34131094450,33850,34100,34100,33800,2749
|
|
20231102,140900,34037726900,34050,34000,34050,34000,1167
|
|
20231102,140800,33998007800,34000,33900,34050,33900,875
|
|
20231102,140700,33968288350,33900,33850,33950,33850,893
|
|
20231102,140600,33938023650,33850,33900,33900,33850,450
|
|
20231102,140500,33922774950,33900,33850,33900,33800,1813
|
|
20231102,140400,33861406700,33850,33650,33850,33650,1147
|
|
20231102,140300,33822682200,33650,33650,33800,33600,2357
|
|
20231102,140200,33743239300,33650,33400,33700,33400,2437
|
|
20231102,140100,33661490950,33400,33300,33450,33300,1124
|
|
20231102,140000,33623983300,33300,33250,33350,33250,1007
|
|
20231102,135900,33590458800,33250,33350,33400,33250,1069
|
|
20231102,135800,33554856150,33350,33400,33450,33300,1903
|
|
20231102,135700,33491341400,33400,33300,33450,33200,1834
|
|
20231102,135600,33430215400,33300,33300,33300,33150,2111
|
|
20231102,135500,33360067350,33300,33250,33350,33150,2589
|
|
20231102,135400,33274149050,33250,33300,33500,33200,3510
|
|
20231102,135300,33157282850,33300,33600,33650,33200,12241
|
|
20231102,135200,32748331200,33600,33900,34050,33550,5497
|
|
20231102,135100,32562933000,33950,34300,34300,33950,3010
|
|
20231102,135000,32460333900,34300,34150,34300,34150,370
|
|
20231102,134900,32447669300,34150,34150,34200,34150,163
|
|
20231102,134800,32442099300,34150,34150,34200,34150,915
|
|
20231102,134700,32410851850,34150,34100,34150,34100,840
|
|
20231102,134600,32382198850,34100,34100,34150,34050,410
|
|
20231102,134500,32368228800,34100,34100,34150,34050,2461
|
|
20231102,134400,32284311100,34100,34150,34200,34100,401
|
|
20231102,134300,32270618550,34150,34150,34300,34100,973
|
|
20231102,134200,32237342350,34200,33950,34200,33950,820
|
|
20231102,134100,32209432650,34000,33850,34050,33850,2203
|
|
20231102,134000,32134639750,33850,34300,34300,33850,7824
|
|
20231102,133900,31867992750,34350,34350,34400,34350,881
|
|
20231102,133800,31837726300,34350,34500,34500,34300,1227
|
|
20231102,133700,31795516050,34500,34650,34650,34500,1580
|
|
20231102,133600,31740899500,34650,34650,34700,34650,707
|
|
20231102,133500,31716396050,34700,34600,34700,34600,531
|
|
20231102,133400,31698003450,34600,34600,34600,34500,609
|
|
20231102,133300,31676956800,34650,34700,34750,34600,2933
|
|
20231102,133200,31575211400,34750,34600,34750,34600,1942
|
|
20231102,133100,31507846650,34650,34600,34650,34550,803
|
|
20231102,133000,31480056600,34650,34500,34650,34500,760
|
|
20231102,132900,31453807600,34450,34450,34500,34300,356
|
|
20231102,132800,31441548400,34350,34350,34450,34300,1397
|
|
20231102,132700,31393556200,34350,34550,34550,34350,657
|
|
20231102,132600,31370918050,34500,34500,34500,34450,448
|
|
20231102,132500,31355469650,34500,34500,34500,34450,819
|
|
20231102,132400,31327224650,34500,34250,34500,34200,1269
|
|
20231102,132300,31283650300,34250,34250,34300,34200,2073
|
|
20231102,132200,31212683050,34300,34300,34300,34250,1017
|
|
20231102,132100,31177830900,34300,34600,34600,34300,640
|
|
20231102,132000,31155800750,34550,34550,34600,34350,1042
|
|
20231102,131900,31119893450,34550,34600,34650,34550,996
|
|
20231102,131800,31085410300,34600,34650,34700,34600,1232
|
|
20231102,131700,31042733700,34600,34250,34700,34250,2811
|
|
20231102,131600,30945792550,34250,34350,34400,34250,2033
|
|
20231102,131500,30876060950,34350,34400,34500,34350,3085
|
|
20231102,131400,30769939050,34400,34450,34500,34400,837
|
|
20231102,131300,30741111900,34500,34400,34500,34400,839
|
|
20231102,131200,30712200800,34350,34600,34650,34350,3033
|
|
20231102,131100,30607681800,34550,34450,34600,34400,1498
|
|
20231102,131000,30556010500,34400,34300,34500,34300,1316
|
|
20231102,130900,30510739800,34350,34650,34700,34350,4058
|
|
20231102,130800,30370946850,34700,34650,34800,34450,5552
|
|
20231102,130700,30179085400,34600,34850,34950,34500,6837
|
|
20231102,130600,29941855150,34900,35300,35550,34850,9889
|
|
20231102,130500,29595174600,35300,35350,35400,35300,2149
|
|
20231102,130400,29519243000,35400,35400,35500,35350,1400
|
|
20231102,130300,29469706900,35400,35550,35550,35400,1451
|
|
20231102,130200,29418230150,35550,35550,35550,35500,561
|
|
20231102,130100,29398304300,35550,35600,35650,35500,754
|
|
20231102,130000,29371500600,35600,35600,35650,35550,412
|
|
20231102,125900,29356818950,35600,35650,35700,35600,338
|
|
20231102,125800,29344772150,35700,35600,35700,35550,328
|
|
20231102,125700,29333098050,35600,35550,35600,35500,618
|
|
20231102,125600,29311143350,35500,35600,35600,35500,472
|
|
20231102,125500,29294360550,35600,35650,35650,35600,536
|
|
20231102,125400,29275269850,35650,35650,35700,35600,208
|
|
20231102,125300,29267856100,35600,35500,35650,35450,872
|
|
20231102,125200,29236858300,35450,35550,35600,35450,570
|
|
20231102,125100,29216612450,35600,35450,35600,35350,1627
|
|
20231102,125000,29158974000,35450,35550,35550,35400,2183
|
|
20231102,124900,29081550150,35600,35500,35600,35450,831
|
|
20231102,124800,29052035100,35500,35600,35650,35400,2511
|
|
20231102,124700,28962883500,35800,35600,35800,35600,1480
|
|
20231102,124600,28910094450,35650,35800,35800,35650,2447
|
|
20231102,124500,28822743500,35800,35800,35800,35700,295
|
|
20231102,124400,28812197650,35800,35850,35850,35700,1465
|
|
20231102,124300,28759788750,35850,35900,35900,35800,547
|
|
20231102,124200,28740177850,35900,36000,36000,35900,495
|
|
20231102,124100,28722400750,35950,36100,36100,35950,1249
|
|
20231102,124000,28677402900,36050,36050,36100,36050,433
|
|
20231102,123900,28661792200,36050,36150,36150,36050,569
|
|
20231102,123800,28641252950,36150,36150,36150,36100,243
|
|
20231102,123700,28632468900,36200,36200,36200,36150,210
|
|
20231102,123600,28624872150,36150,36250,36250,36150,592
|
|
20231102,123500,28603462150,36250,36250,36300,36150,691
|
|
20231102,123400,28578420850,36250,36200,36300,36150,463
|
|
20231102,123300,28561647100,36200,36150,36200,36100,715
|
|
20231102,123200,28535795600,36150,36100,36350,36050,1741
|
|
20231102,123100,28472723700,36100,36150,36200,35850,1869
|
|
20231102,123000,28405459300,36200,35850,36200,35850,2169
|
|
20231102,122900,28327274200,35800,35850,35850,35800,451
|
|
20231102,122800,28311108500,35900,35900,35900,35850,196
|
|
20231102,122700,28304072150,35900,35850,35900,35800,1297
|
|
20231102,122600,28257601000,35850,35850,35900,35850,723
|
|
20231102,122500,28231673350,35800,35800,35850,35800,191
|
|
20231102,122400,28224831900,35850,35850,35850,35800,213
|
|
20231102,122300,28217198950,35850,35900,35900,35850,182
|
|
20231102,122200,28210666550,35900,35850,35900,35800,397
|
|
20231102,122100,28196433300,35850,35850,35850,35800,136
|
|
20231102,122000,28191559100,35800,35850,35850,35750,888
|
|
20231102,121900,28159769250,35800,35850,35900,35800,363
|
|
20231102,121800,28146756700,35900,35950,35950,35850,348
|
|
20231102,121700,28134266900,35950,36000,36000,35900,552
|
|
20231102,121600,28114420500,36000,35950,36000,35950,1108
|
|
20231102,121500,28074567100,35900,35800,35900,35750,484
|
|
20231102,121400,28057218550,35800,35850,35850,35750,195
|
|
20231102,121300,28050244250,35750,35750,35850,35750,328
|
|
20231102,121200,28038511150,35800,35700,35800,35700,394
|
|
20231102,121100,28024437550,35700,35800,35800,35700,630
|
|
20231102,121000,28001916050,35800,35800,35800,35800,214
|
|
20231102,120900,27994254850,35800,35700,35800,35700,264
|
|
20231102,120800,27984817150,35700,35600,35700,35550,649
|
|
20231102,120700,27961683550,35600,35700,35750,35550,1390
|
|
20231102,120600,27912167350,35700,35800,35850,35700,987
|
|
20231102,120500,27876890700,35850,35900,35950,35750,1209
|
|
20231102,120400,27833626950,35850,35750,35950,35750,324
|
|
20231102,120300,27822015750,35750,35900,35900,35500,2592
|
|
20231102,120200,27729527600,35900,35900,35950,35850,286
|
|
20231102,120100,27719260450,35900,35950,35950,35850,435
|
|
20231102,120000,27703643250,35900,36050,36050,35850,1421
|
|
20231102,115900,27652507300,36000,35850,36050,35750,3167
|
|
20231102,115800,27538727900,35850,35850,35900,35650,927
|
|
20231102,115700,27505541250,35700,35800,35900,35700,1828
|
|
20231102,115600,27440125550,35800,35700,35950,35700,2187
|
|
20231102,115500,27361753000,35700,35650,35800,35450,855
|
|
20231102,115400,27331276900,35650,35650,35650,35450,684
|
|
20231102,115300,27306985050,35550,35550,35750,35450,1541
|
|
20231102,115200,27252203500,35600,35600,35650,35500,1662
|
|
20231102,115100,27193136700,35600,35400,35650,35350,1857
|
|
20231102,115000,27127206850,35400,35450,35500,35350,1049
|
|
20231102,114900,27090077600,35450,35350,35500,35300,1785
|
|
20231102,114800,27026935200,35350,35600,35600,35250,3466
|
|
20231102,114700,26904204300,35550,35650,35700,35450,5610
|
|
20231102,114600,26704613800,35650,35700,35700,35650,1469
|
|
20231102,114500,26652189500,35750,35750,35800,35650,2969
|
|
20231102,114400,26546205450,35750,35900,35900,35750,1680
|
|
20231102,114300,26486064250,35900,35900,35950,35850,1279
|
|
20231102,114200,26440164700,35900,36000,36000,35900,520
|
|
20231102,114100,26421469700,36000,35950,36050,35900,609
|
|
20231102,114000,26399573250,35950,36050,36050,35900,2193
|
|
20231102,113900,26320724450,36050,36100,36100,36000,438
|
|
20231102,113800,26304939300,36150,35850,36150,35850,1149
|
|
20231102,113700,26263590450,35850,35950,35950,35850,848
|
|
20231102,113600,26233146700,35900,36000,36050,35850,1832
|
|
20231102,113500,26167309750,36050,36050,36200,36000,353
|
|
20231102,113400,26154569900,36150,35900,36200,35900,1501
|
|
20231102,113300,26100367700,35900,36000,36000,35900,1245
|
|
20231102,113200,26055590600,36000,35950,36100,35950,1530
|
|
20231102,113100,26000502800,35950,35900,36000,35800,1903
|
|
20231102,113000,25932146850,35900,35850,36000,35750,2496
|
|
20231102,112900,25842762850,35850,36100,36100,35800,8032
|
|
20231102,112800,25553949150,36100,36100,36200,36100,1486
|
|
20231102,112700,25500291300,36100,36150,36150,36050,2571
|
|
20231102,112600,25407501300,36150,36200,36300,36100,2669
|
|
20231102,112500,25310977800,36250,36400,36450,36200,1442
|
|
20231102,112400,25258668750,36300,36400,36400,36200,1632
|
|
20231102,112300,25199430900,36450,36500,36500,36350,715
|
|
20231102,112200,25173412850,36500,36450,36500,36400,507
|
|
20231102,112100,25154936950,36500,36450,36500,36350,732
|
|
20231102,112000,25128286150,36450,36550,36600,36400,1259
|
|
20231102,111900,25082314650,36550,36700,36700,36550,4158
|
|
20231102,111800,24929933450,36650,36700,36700,36550,1984
|
|
20231102,111700,24857221000,36650,36550,36700,36500,3821
|
|
20231102,111600,24717346200,36500,36350,36550,36300,1683
|
|
20231102,111500,24655926800,36350,36350,36450,36200,1147
|
|
20231102,111400,24614242150,36200,36150,36350,36100,1390
|
|
20231102,111300,24563894250,36100,36250,36300,36100,1325
|
|
20231102,111200,24515889200,36250,36200,36250,36050,7384
|
|
20231102,111100,24249340950,36200,36450,36450,36100,6894
|
|
20231102,111000,23999563100,36400,36550,36550,36400,3549
|
|
20231102,110900,23870244100,36500,36500,36650,36500,1355
|
|
20231102,110800,23820702450,36650,36400,36650,36400,2092
|
|
20231102,110700,23744277500,36350,36350,36650,36300,3114
|
|
20231102,110600,23630931650,36350,36550,36800,36300,5941
|
|
20231102,110500,23414265150,36550,36700,36700,36500,1953
|
|
20231102,110400,23342788750,36700,36650,37000,36650,3530
|
|
20231102,110300,23212782700,36700,36400,36700,36300,2065
|
|
20231102,110200,23137438550,36350,36700,36750,36350,8871
|
|
20231102,110100,22813295150,36700,36900,36900,36650,1896
|
|
20231102,110000,22743628850,36900,37000,37000,36700,6444
|
|
20231102,105900,22506489250,37000,37150,37150,36850,3645
|
|
20231102,105800,22371571600,37150,36900,37200,36900,5535
|
|
20231102,105700,22166432750,36850,36900,37000,36800,2347
|
|
20231102,105600,22079766750,36850,36950,37050,36750,4062
|
|
20231102,105500,21929967900,36850,36850,37200,36800,10286
|
|
20231102,105400,21548818600,36850,36900,36950,36700,7817
|
|
20231102,105300,21261136000,36950,37050,37150,36800,5823
|
|
20231102,105200,21045746400,37050,37200,37250,36650,13165
|
|
20231102,105100,20559864950,37050,37750,37750,35900,90397
|
|
20231102,105000,17178437550,37750,37750,37750,37750,4002
|
|
20231102,104900,17027362050,37750,37750,37750,37750,4001
|
|
20231102,104800,16876324300,37750,37750,37750,37750,2172
|
|
20231102,104700,16794331300,37750,37750,37750,37750,4211
|
|
20231102,104600,16635366050,37750,37750,37750,37750,10992
|
|
20231102,104500,16220418050,37750,36250,37750,36200,33199
|
|
20231102,104400,14977712950,36250,36100,36300,35950,9924
|
|
20231102,104300,14620234950,36100,36300,36300,36100,3880
|
|
20231102,104200,14479816800,36200,36250,36300,36050,8186
|
|
20231102,104100,14183474500,36300,36650,36850,36050,15312
|
|
20231102,104000,13623309650,36600,35800,36750,35800,14156
|
|
20231102,103900,13110087400,35800,35650,35900,35500,5962
|
|
20231102,103800,12897247900,35650,35500,35850,35300,10696
|
|
20231102,103700,12516609400,35500,35500,35550,35100,25348
|
|
20231102,103600,11619159450,35500,35000,35550,34850,13134
|
|
20231102,103500,11156201600,34850,34850,34850,34850,0
|
|
20231102,103400,11156201600,34850,34800,34850,34750,11573
|
|
20231102,103300,10753132350,34750,34700,34800,34650,3584
|
|
20231102,103200,10628651700,34650,34650,34700,34550,5941
|
|
20231102,103100,10422862350,34600,34450,34650,34400,5859
|
|
20231102,103000,10220545450,34450,34050,34500,33850,5424
|
|
20231102,102900,10034472850,34100,34200,34450,34050,7741
|
|
20231102,102800,9769181250,34200,33450,34200,33350,6644
|
|
20231102,102700,9543394500,33450,33300,33550,33300,2080
|
|
20231102,102600,9473971150,33300,33500,33600,33300,1845
|
|
20231102,102500,9412323000,33550,33750,33750,33400,4110
|
|
20231102,102400,9274032250,33700,33900,33900,33650,1982
|
|
20231102,102300,9207027850,33900,33800,33900,33650,1753
|
|
20231102,102200,9147694000,33800,33600,33800,33500,1618
|
|
20231102,102100,9093223650,33600,33350,33650,33300,2701
|
|
20231102,102000,9002607750,33450,33750,33750,33300,3627
|
|
20231102,101900,8881044700,33750,33600,33800,33600,2559
|
|
20231102,101800,8794736350,33600,33800,33800,33450,4778
|
|
20231102,101700,8634186750,33800,33800,33900,33500,4241
|
|
20231102,101600,8491466150,33850,33700,33950,33650,10407
|
|
20231102,101500,8139177700,33650,33300,33750,33200,7864
|
|
20231102,101400,7875747900,33250,33400,33450,33200,3572
|
|
20231102,101300,7756513950,33350,33150,33350,33150,2805
|
|
20231102,101200,7663166250,33200,33000,33200,32950,3521
|
|
20231102,101100,7546722900,32950,32950,33250,32850,7152
|
|
20231102,101000,7309957200,32950,33000,33100,32800,3541
|
|
20231102,100900,7193223700,33050,32500,33050,32500,14766
|
|
20231102,100800,6707663500,32500,32650,32650,32450,2576
|
|
20231102,100700,6623738900,32650,32500,32700,32500,2295
|
|
20231102,100600,6548855250,32450,32350,32700,32300,10957
|
|
20231102,100500,6192776050,32300,32200,32300,32100,1741
|
|
20231102,100400,6136766700,32200,32250,32300,32050,811
|
|
20231102,100300,6110652550,32300,32150,32300,32000,1787
|
|
20231102,100200,6053020300,32200,32200,32200,32000,1016
|
|
20231102,100100,6020360400,32200,32300,32350,32100,1037
|
|
20231102,100000,5986965300,32300,32150,32350,32000,2589
|
|
20231102,095900,5903577050,32150,32250,32300,32150,1555
|
|
20231102,095800,5853507500,32250,32350,32400,32100,2616
|
|
20231102,095700,5769117400,32300,32250,32450,32250,3884
|
|
20231102,095600,5643381950,32300,31950,32300,31950,3379
|
|
20231102,095500,5534858900,31950,31900,31950,31800,743
|
|
20231102,095400,5511208200,31950,31450,32000,31350,2332
|
|
20231102,095300,5437134900,31300,31300,31350,31200,1268
|
|
20231102,095200,5397458650,31300,31400,31550,31250,1997
|
|
20231102,095100,5334850150,31400,31500,31550,31300,2500
|
|
20231102,095000,5256302850,31350,31500,31600,31250,3956
|
|
20231102,094900,5131866300,31500,31900,31900,31450,2356
|
|
20231102,094800,5057317450,31900,31850,32000,31650,2704
|
|
20231102,094700,4971258200,31850,31900,32050,31850,1958
|
|
20231102,094600,4908796650,32000,31900,32050,31850,1380
|
|
20231102,094500,4864709100,31900,32350,32400,31900,1588
|
|
20231102,094400,4813659750,32400,31750,32450,31700,2476
|
|
20231102,094300,4734130900,31750,32200,32200,31650,3014
|
|
20231102,094200,4637909200,32100,32450,32550,32000,3453
|
|
20231102,094100,4526394150,32500,32000,32550,32000,4863
|
|
20231102,094000,4369446400,31950,31950,32000,31250,5621
|
|
20231102,093900,4190885600,31950,32600,32600,31950,4802
|
|
20231102,093800,4035332750,32550,32550,32600,32300,7045
|
|
20231102,093700,3806318400,32550,32350,32550,32300,6628
|
|
20231102,093600,3591195600,32350,32050,32400,32000,8594
|
|
20231102,093500,3313870400,32000,31950,32050,31600,3614
|
|
20231102,093400,3198525950,32000,31900,32050,31600,5538
|
|
20231102,093300,3021437300,31950,31450,32100,31300,8369
|
|
20231102,093200,2754897350,31600,31300,31600,31300,3914
|
|
20231102,093100,2631650700,31300,31600,31850,31000,2779
|
|
20231102,093000,2544318100,31600,31600,31900,31500,5964
|
|
20231102,092900,2355124500,31600,30750,31600,30750,6749
|
|
20231102,092800,2144754150,30700,30600,30700,30500,1190
|
|
20231102,092700,2108285200,30600,30500,30600,30450,1496
|
|
20231102,092600,2062561900,30500,30100,30500,30100,1780
|
|
20231102,092500,2008491750,30100,30350,30350,30050,762
|
|
20231102,092400,1985488750,30350,30300,30400,30200,1180
|
|
20231102,092300,1949721800,30300,30050,30300,30050,571
|
|
20231102,092200,1932486400,30050,30150,30150,30000,1449
|
|
20231102,092100,1888944200,30150,30300,30350,30000,3074
|
|
20231102,092000,1796280050,30350,30450,30550,30300,2692
|
|
20231102,091900,1714375300,30450,30700,30700,30450,1208
|
|
20231102,091800,1677416800,30700,30600,30700,30600,295
|
|
20231102,091700,1668368400,30600,30450,30600,30400,1032
|
|
20231102,091600,1636946350,30450,30400,30450,30350,203
|
|
20231102,091500,1630770600,30450,30350,30450,30300,1312
|
|
20231102,091400,1590931050,30350,30600,30600,30350,278
|
|
20231102,091300,1582473150,30400,30650,30650,30400,1264
|
|
20231102,091200,1544014500,30550,30700,30700,30550,917
|
|
20231102,091100,1515921700,30650,30850,30850,30550,874
|
|
20231102,091000,1489176200,30700,30700,31000,30650,4748
|
|
20231102,090900,1342863750,30700,30400,30700,30400,1524
|
|
20231102,090800,1296273500,30400,30350,30500,30350,1070
|
|
20231102,090700,1263719450,30350,30500,30550,30250,1476
|
|
20231102,090600,1218850150,30500,30450,30700,30450,2069
|
|
20231102,090500,1155596500,30400,30400,30400,30050,2504
|
|
20231102,090400,1079895250,30400,30700,30700,30350,3742
|
|
20231102,090300,965585750,30700,30750,30850,30550,5443
|
|
20231102,090200,798431300,30750,31050,31050,30700,4548
|
|
20231102,090100,658306150,31050,31300,31600,30950,7614
|
|
20231102,090000,419983750,31300,31700,31800,30450,13339
|