735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,211200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,211100,57895811000,230500,230500,230500,230500,0
|
|
20231101,211000,57895811000,230500,230500,230500,230500,0
|
|
20231101,210900,57895811000,230500,230500,230500,230500,0
|
|
20231101,210800,57895811000,230500,230500,230500,230500,0
|
|
20231101,210700,57895811000,230500,230500,230500,230500,0
|
|
20231101,210600,57895811000,230500,230500,230500,230500,0
|
|
20231101,210500,57895811000,230500,230500,230500,230500,0
|
|
20231101,210400,57895811000,230500,230500,230500,230500,0
|
|
20231101,210300,57895811000,230500,230500,230500,230500,0
|
|
20231101,210200,57895811000,230500,230500,230500,230500,0
|
|
20231101,210100,57895811000,230500,230500,230500,230500,0
|
|
20231101,210000,57895811000,230500,230500,230500,230500,0
|
|
20231101,205900,57895811000,230500,230500,230500,230500,0
|
|
20231101,205800,57895811000,230500,230500,230500,230500,0
|
|
20231101,205700,57895811000,230500,230500,230500,230500,0
|
|
20231101,205600,57895811000,230500,230500,230500,230500,0
|
|
20231101,205500,57895811000,230500,230500,230500,230500,0
|
|
20231101,205400,57895811000,230500,230500,230500,230500,0
|
|
20231101,205300,57895811000,230500,230500,230500,230500,0
|
|
20231101,205200,57895811000,230500,230500,230500,230500,0
|
|
20231101,205100,57895811000,230500,230500,230500,230500,0
|
|
20231101,205000,57895811000,230500,230500,230500,230500,0
|
|
20231101,204900,57895811000,230500,230500,230500,230500,0
|
|
20231101,204800,57895811000,230500,230500,230500,230500,0
|
|
20231101,204700,57895811000,230500,230500,230500,230500,0
|
|
20231101,204600,57895811000,230500,230500,230500,230500,0
|
|
20231101,204500,57895811000,230500,230500,230500,230500,0
|
|
20231101,204400,57895811000,230500,230500,230500,230500,0
|
|
20231101,204300,57895811000,230500,230500,230500,230500,0
|
|
20231101,204200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,204100,57895811000,230500,230500,230500,230500,0
|
|
20231101,204000,57895811000,230500,230500,230500,230500,0
|
|
20231101,203900,57895811000,230500,230500,230500,230500,0
|
|
20231101,203800,57895811000,230500,230500,230500,230500,0
|
|
20231101,203700,57895811000,230500,230500,230500,230500,0
|
|
20231101,203600,57895811000,230500,230500,230500,230500,0
|
|
20231101,203500,57895811000,230500,230500,230500,230500,0
|
|
20231101,203400,57895811000,230500,230500,230500,230500,0
|
|
20231101,203300,57895811000,230500,230500,230500,230500,0
|
|
20231101,203200,57895811000,230500,230500,230500,230500,0
|
|
20231101,203100,57895811000,230500,230500,230500,230500,0
|
|
20231101,203000,57895811000,230500,230500,230500,230500,0
|
|
20231101,202900,57895811000,230500,230500,230500,230500,0
|
|
20231101,202800,57895811000,230500,230500,230500,230500,0
|
|
20231101,202700,57895811000,230500,230500,230500,230500,0
|
|
20231101,202600,57895811000,230500,230500,230500,230500,0
|
|
20231101,202500,57895811000,230500,230500,230500,230500,0
|
|
20231101,202400,57895811000,230500,230500,230500,230500,0
|
|
20231101,202300,57895811000,230500,230500,230500,230500,0
|
|
20231101,202200,57895811000,230500,230500,230500,230500,0
|
|
20231101,202100,57895811000,230500,230500,230500,230500,0
|
|
20231101,202000,57895811000,230500,230500,230500,230500,0
|
|
20231101,201900,57895811000,230500,230500,230500,230500,0
|
|
20231101,201800,57895811000,230500,230500,230500,230500,0
|
|
20231101,201700,57895811000,230500,230500,230500,230500,0
|
|
20231101,201600,57895811000,230500,230500,230500,230500,0
|
|
20231101,201500,57895811000,230500,230500,230500,230500,0
|
|
20231101,201400,57895811000,230500,230500,230500,230500,0
|
|
20231101,201300,57895811000,230500,230500,230500,230500,0
|
|
20231101,201200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,201100,57895811000,230500,230500,230500,230500,0
|
|
20231101,201000,57895811000,230500,230500,230500,230500,0
|
|
20231101,200900,57895811000,230500,230500,230500,230500,0
|
|
20231101,200800,57895811000,230500,230500,230500,230500,0
|
|
20231101,200700,57895811000,230500,230500,230500,230500,0
|
|
20231101,200600,57895811000,230500,230500,230500,230500,0
|
|
20231101,200500,57895811000,230500,230500,230500,230500,0
|
|
20231101,200400,57895811000,230500,230500,230500,230500,0
|
|
20231101,200300,57895811000,230500,230500,230500,230500,0
|
|
20231101,200200,57895811000,230500,230500,230500,230500,0
|
|
20231101,200100,57895811000,230500,230500,230500,230500,0
|
|
20231101,200000,57895811000,230500,230500,230500,230500,0
|
|
20231101,195900,57895811000,230500,230500,230500,230500,0
|
|
20231101,195800,57895811000,230500,230500,230500,230500,0
|
|
20231101,195700,57895811000,230500,230500,230500,230500,0
|
|
20231101,195600,57895811000,230500,230500,230500,230500,0
|
|
20231101,195500,57895811000,230500,230500,230500,230500,0
|
|
20231101,195400,57895811000,230500,230500,230500,230500,0
|
|
20231101,195300,57895811000,230500,230500,230500,230500,0
|
|
20231101,195200,57895811000,230500,230500,230500,230500,0
|
|
20231101,195100,57895811000,230500,230500,230500,230500,0
|
|
20231101,195000,57895811000,230500,230500,230500,230500,0
|
|
20231101,194900,57895811000,230500,230500,230500,230500,0
|
|
20231101,194800,57895811000,230500,230500,230500,230500,0
|
|
20231101,194700,57895811000,230500,230500,230500,230500,0
|
|
20231101,194600,57895811000,230500,230500,230500,230500,0
|
|
20231101,194500,57895811000,230500,230500,230500,230500,0
|
|
20231101,194400,57895811000,230500,230500,230500,230500,0
|
|
20231101,194300,57895811000,230500,230500,230500,230500,0
|
|
20231101,194200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,194100,57895811000,230500,230500,230500,230500,0
|
|
20231101,194000,57895811000,230500,230500,230500,230500,0
|
|
20231101,193900,57895811000,230500,230500,230500,230500,0
|
|
20231101,193800,57895811000,230500,230500,230500,230500,0
|
|
20231101,193700,57895811000,230500,230500,230500,230500,0
|
|
20231101,193600,57895811000,230500,230500,230500,230500,0
|
|
20231101,193500,57895811000,230500,230500,230500,230500,0
|
|
20231101,193400,57895811000,230500,230500,230500,230500,0
|
|
20231101,193300,57895811000,230500,230500,230500,230500,0
|
|
20231101,193200,57895811000,230500,230500,230500,230500,0
|
|
20231101,193100,57895811000,230500,230500,230500,230500,0
|
|
20231101,193000,57895811000,230500,230500,230500,230500,0
|
|
20231101,192900,57895811000,230500,230500,230500,230500,0
|
|
20231101,192800,57895811000,230500,230500,230500,230500,0
|
|
20231101,192700,57895811000,230500,230500,230500,230500,0
|
|
20231101,192600,57895811000,230500,230500,230500,230500,0
|
|
20231101,192500,57895811000,230500,230500,230500,230500,0
|
|
20231101,192400,57895811000,230500,230500,230500,230500,0
|
|
20231101,192300,57895811000,230500,230500,230500,230500,0
|
|
20231101,192200,57895811000,230500,230500,230500,230500,0
|
|
20231101,192100,57895811000,230500,230500,230500,230500,0
|
|
20231101,192000,57895811000,230500,230500,230500,230500,0
|
|
20231101,191900,57895811000,230500,230500,230500,230500,0
|
|
20231101,191800,57895811000,230500,230500,230500,230500,0
|
|
20231101,191700,57895811000,230500,230500,230500,230500,0
|
|
20231101,191600,57895811000,230500,230500,230500,230500,0
|
|
20231101,191500,57895811000,230500,230500,230500,230500,0
|
|
20231101,191400,57895811000,230500,230500,230500,230500,0
|
|
20231101,191300,57895811000,230500,230500,230500,230500,0
|
|
20231101,191200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,191100,57895811000,230500,230500,230500,230500,0
|
|
20231101,191000,57895811000,230500,230500,230500,230500,0
|
|
20231101,190900,57895811000,230500,230500,230500,230500,0
|
|
20231101,190800,57895811000,230500,230500,230500,230500,0
|
|
20231101,190700,57895811000,230500,230500,230500,230500,0
|
|
20231101,190600,57895811000,230500,230500,230500,230500,0
|
|
20231101,190500,57895811000,230500,230500,230500,230500,0
|
|
20231101,190400,57895811000,230500,230500,230500,230500,0
|
|
20231101,190300,57895811000,230500,230500,230500,230500,0
|
|
20231101,190200,57895811000,230500,230500,230500,230500,0
|
|
20231101,190100,57895811000,230500,230500,230500,230500,0
|
|
20231101,190000,57895811000,230500,230500,230500,230500,0
|
|
20231101,185900,57895811000,230500,230500,230500,230500,0
|
|
20231101,185800,57895811000,230500,230500,230500,230500,0
|
|
20231101,185700,57895811000,230500,230500,230500,230500,0
|
|
20231101,185600,57895811000,230500,230500,230500,230500,0
|
|
20231101,185500,57895811000,230500,230500,230500,230500,0
|
|
20231101,185400,57895811000,230500,230500,230500,230500,0
|
|
20231101,185300,57895811000,230500,230500,230500,230500,0
|
|
20231101,185200,57895811000,230500,230500,230500,230500,0
|
|
20231101,185100,57895811000,230500,230500,230500,230500,0
|
|
20231101,185000,57895811000,230500,230500,230500,230500,0
|
|
20231101,184900,57895811000,230500,230500,230500,230500,0
|
|
20231101,184800,57895811000,230500,230500,230500,230500,0
|
|
20231101,184700,57895811000,230500,230500,230500,230500,0
|
|
20231101,184600,57895811000,230500,230500,230500,230500,0
|
|
20231101,184500,57895811000,230500,230500,230500,230500,0
|
|
20231101,184400,57895811000,230500,230500,230500,230500,0
|
|
20231101,184300,57895811000,230500,230500,230500,230500,0
|
|
20231101,184200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,184100,57895811000,230500,230500,230500,230500,0
|
|
20231101,184000,57895811000,230500,230500,230500,230500,0
|
|
20231101,183900,57895811000,230500,230500,230500,230500,0
|
|
20231101,183800,57895811000,230500,230500,230500,230500,0
|
|
20231101,183700,57895811000,230500,230500,230500,230500,0
|
|
20231101,183600,57895811000,230500,230500,230500,230500,0
|
|
20231101,183500,57895811000,230500,230500,230500,230500,0
|
|
20231101,183400,57895811000,230500,230500,230500,230500,0
|
|
20231101,183300,57895811000,230500,230500,230500,230500,0
|
|
20231101,183200,57895811000,230500,230500,230500,230500,0
|
|
20231101,183100,57895811000,230500,230500,230500,230500,0
|
|
20231101,183000,57895811000,230500,230500,230500,230500,0
|
|
20231101,182900,57895811000,230500,230500,230500,230500,0
|
|
20231101,182800,57895811000,230500,230500,230500,230500,0
|
|
20231101,182700,57895811000,230500,230500,230500,230500,0
|
|
20231101,182600,57895811000,230500,230500,230500,230500,0
|
|
20231101,182500,57895811000,230500,230500,230500,230500,0
|
|
20231101,182400,57895811000,230500,230500,230500,230500,0
|
|
20231101,182300,57895811000,230500,230500,230500,230500,0
|
|
20231101,182200,57895811000,230500,230500,230500,230500,0
|
|
20231101,182100,57895811000,230500,230500,230500,230500,0
|
|
20231101,182000,57895811000,230500,230500,230500,230500,0
|
|
20231101,181900,57895811000,230500,230500,230500,230500,0
|
|
20231101,181800,57895811000,230500,230500,230500,230500,0
|
|
20231101,181700,57895811000,230500,230500,230500,230500,0
|
|
20231101,181600,57895811000,230500,230500,230500,230500,0
|
|
20231101,181500,57895811000,230500,230500,230500,230500,0
|
|
20231101,181400,57895811000,230500,230500,230500,230500,0
|
|
20231101,181300,57895811000,230500,230500,230500,230500,0
|
|
20231101,181200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,181100,57895811000,230500,230500,230500,230500,0
|
|
20231101,181000,57895811000,230500,230500,230500,230500,0
|
|
20231101,180900,57895811000,230500,230500,230500,230500,0
|
|
20231101,180800,57895811000,230500,230500,230500,230500,0
|
|
20231101,180700,57895811000,230500,230500,230500,230500,0
|
|
20231101,180600,57895811000,230500,230500,230500,230500,0
|
|
20231101,180500,57895811000,230500,230500,230500,230500,0
|
|
20231101,180400,57895811000,230500,230500,230500,230500,0
|
|
20231101,180300,57895811000,230500,230500,230500,230500,0
|
|
20231101,180200,57895811000,230500,230500,230500,230500,0
|
|
20231101,180100,57895811000,230500,230500,230500,230500,0
|
|
20231101,180000,57895811000,230500,230500,230500,230500,0
|
|
20231101,175900,57895811000,230500,230500,230500,230500,0
|
|
20231101,175800,57895811000,230500,230500,230500,230500,0
|
|
20231101,175700,57895811000,230500,230500,230500,230500,0
|
|
20231101,175600,57895811000,230500,230500,230500,230500,0
|
|
20231101,175500,57895811000,230500,230500,230500,230500,0
|
|
20231101,175400,57895811000,230500,230500,230500,230500,0
|
|
20231101,175300,57895811000,230500,230500,230500,230500,0
|
|
20231101,175200,57895811000,230500,230500,230500,230500,0
|
|
20231101,175100,57895811000,230500,230500,230500,230500,0
|
|
20231101,175000,57895811000,230500,230500,230500,230500,0
|
|
20231101,174900,57895811000,230500,230500,230500,230500,0
|
|
20231101,174800,57895811000,230500,230500,230500,230500,0
|
|
20231101,174700,57895811000,230500,230500,230500,230500,0
|
|
20231101,174600,57895811000,230500,230500,230500,230500,0
|
|
20231101,174500,57895811000,230500,230500,230500,230500,0
|
|
20231101,174400,57895811000,230500,230500,230500,230500,0
|
|
20231101,174300,57895811000,230500,230500,230500,230500,0
|
|
20231101,174200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,174100,57895811000,230500,230500,230500,230500,0
|
|
20231101,174000,57895811000,230500,230500,230500,230500,0
|
|
20231101,173900,57895811000,230500,230500,230500,230500,0
|
|
20231101,173800,57895811000,230500,230500,230500,230500,0
|
|
20231101,173700,57895811000,230500,230500,230500,230500,0
|
|
20231101,173600,57895811000,230500,230500,230500,230500,0
|
|
20231101,173500,57895811000,230500,230500,230500,230500,0
|
|
20231101,173400,57895811000,230500,230500,230500,230500,0
|
|
20231101,173300,57895811000,230500,230500,230500,230500,0
|
|
20231101,173200,57895811000,230500,230500,230500,230500,0
|
|
20231101,173100,57895811000,230500,230500,230500,230500,0
|
|
20231101,173000,57895811000,230500,230500,230500,230500,0
|
|
20231101,172900,57895811000,230500,230500,230500,230500,0
|
|
20231101,172800,57895811000,230500,230500,230500,230500,0
|
|
20231101,172700,57895811000,230500,230500,230500,230500,0
|
|
20231101,172600,57895811000,230500,230500,230500,230500,0
|
|
20231101,172500,57895811000,230500,230500,230500,230500,0
|
|
20231101,172400,57895811000,230500,230500,230500,230500,0
|
|
20231101,172300,57895811000,230500,230500,230500,230500,0
|
|
20231101,172200,57895811000,230500,230500,230500,230500,0
|
|
20231101,172100,57895811000,230500,230500,230500,230500,0
|
|
20231101,172000,57895811000,230500,230500,230500,230500,0
|
|
20231101,171900,57895811000,230500,230500,230500,230500,0
|
|
20231101,171800,57895811000,230500,230500,230500,230500,0
|
|
20231101,171700,57895811000,230500,230500,230500,230500,0
|
|
20231101,171600,57895811000,230500,230500,230500,230500,0
|
|
20231101,171500,57895811000,230500,230500,230500,230500,0
|
|
20231101,171400,57895811000,230500,230500,230500,230500,0
|
|
20231101,171300,57895811000,230500,230500,230500,230500,0
|
|
20231101,171200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,171100,57895811000,230500,230500,230500,230500,0
|
|
20231101,171000,57895811000,230500,230500,230500,230500,0
|
|
20231101,170900,57895811000,230500,230500,230500,230500,0
|
|
20231101,170800,57895811000,230500,230500,230500,230500,0
|
|
20231101,170700,57895811000,230500,230500,230500,230500,0
|
|
20231101,170600,57895811000,230500,230500,230500,230500,0
|
|
20231101,170500,57895811000,230500,230500,230500,230500,0
|
|
20231101,170400,57895811000,230500,230500,230500,230500,0
|
|
20231101,170300,57895811000,230500,230500,230500,230500,0
|
|
20231101,170200,57895811000,230500,230500,230500,230500,0
|
|
20231101,170100,57895811000,230500,230500,230500,230500,0
|
|
20231101,170000,57895811000,230500,230500,230500,230500,0
|
|
20231101,165900,57895811000,230500,230500,230500,230500,0
|
|
20231101,165800,57895811000,230500,230500,230500,230500,0
|
|
20231101,165700,57895811000,230500,230500,230500,230500,0
|
|
20231101,165600,57895811000,230500,230500,230500,230500,0
|
|
20231101,165500,57895811000,230500,230500,230500,230500,0
|
|
20231101,165400,57895811000,230500,230500,230500,230500,0
|
|
20231101,165300,57895811000,230500,230500,230500,230500,0
|
|
20231101,165200,57895811000,230500,230500,230500,230500,0
|
|
20231101,165100,57895811000,230500,230500,230500,230500,0
|
|
20231101,165000,57895811000,230500,230500,230500,230500,0
|
|
20231101,164900,57895811000,230500,230500,230500,230500,0
|
|
20231101,164800,57895811000,230500,230500,230500,230500,0
|
|
20231101,164700,57895811000,230500,230500,230500,230500,0
|
|
20231101,164600,57895811000,230500,230500,230500,230500,0
|
|
20231101,164500,57895811000,230500,230500,230500,230500,0
|
|
20231101,164400,57895811000,230500,230500,230500,230500,0
|
|
20231101,164300,57895811000,230500,230500,230500,230500,0
|
|
20231101,164200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,164100,57895811000,230500,230500,230500,230500,0
|
|
20231101,164000,57895811000,230500,230500,230500,230500,0
|
|
20231101,163900,57895811000,230500,230500,230500,230500,0
|
|
20231101,163800,57895811000,230500,230500,230500,230500,0
|
|
20231101,163700,57895811000,230500,230500,230500,230500,0
|
|
20231101,163600,57895811000,230500,230500,230500,230500,0
|
|
20231101,163500,57895811000,230500,230500,230500,230500,0
|
|
20231101,163400,57895811000,230500,230500,230500,230500,0
|
|
20231101,163300,57895811000,230500,230500,230500,230500,0
|
|
20231101,163200,57895811000,230500,230500,230500,230500,0
|
|
20231101,163100,57895811000,230500,230500,230500,230500,0
|
|
20231101,163000,57895811000,230500,230500,230500,230500,0
|
|
20231101,162900,57895811000,230500,230500,230500,230500,0
|
|
20231101,162800,57895811000,230500,230500,230500,230500,0
|
|
20231101,162700,57895811000,230500,230500,230500,230500,0
|
|
20231101,162600,57895811000,230500,230500,230500,230500,0
|
|
20231101,162500,57895811000,230500,230500,230500,230500,0
|
|
20231101,162400,57895811000,230500,230500,230500,230500,0
|
|
20231101,162300,57895811000,230500,230500,230500,230500,0
|
|
20231101,162200,57895811000,230500,230500,230500,230500,0
|
|
20231101,162100,57895811000,230500,230500,230500,230500,0
|
|
20231101,162000,57895811000,230500,230500,230500,230500,0
|
|
20231101,161900,57895811000,230500,230500,230500,230500,0
|
|
20231101,161800,57895811000,230500,230500,230500,230500,0
|
|
20231101,161700,57895811000,230500,230500,230500,230500,0
|
|
20231101,161600,57895811000,230500,230500,230500,230500,0
|
|
20231101,161500,57895811000,230500,230500,230500,230500,0
|
|
20231101,161400,57895811000,230500,230500,230500,230500,0
|
|
20231101,161300,57895811000,230500,230500,230500,230500,0
|
|
20231101,161200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,161100,57895811000,230500,230500,230500,230500,0
|
|
20231101,161000,57895811000,230500,230500,230500,230500,0
|
|
20231101,160900,57895811000,230500,230500,230500,230500,0
|
|
20231101,160800,57895811000,230500,230500,230500,230500,0
|
|
20231101,160700,57895811000,230500,230500,230500,230500,0
|
|
20231101,160600,57895811000,230500,230500,230500,230500,0
|
|
20231101,160500,57895811000,230500,230500,230500,230500,0
|
|
20231101,160400,57895811000,230500,230500,230500,230500,0
|
|
20231101,160300,57895811000,230500,230500,230500,230500,0
|
|
20231101,160200,57895811000,230500,230500,230500,230500,0
|
|
20231101,160100,57895811000,230500,230500,230500,230500,0
|
|
20231101,160000,57895811000,230500,230500,230500,230500,0
|
|
20231101,155900,57895811000,230500,230500,230500,230500,0
|
|
20231101,155800,57895811000,230500,230500,230500,230500,0
|
|
20231101,155700,57895811000,230500,230500,230500,230500,0
|
|
20231101,155600,57895811000,230500,230500,230500,230500,0
|
|
20231101,155500,57895811000,230500,230500,230500,230500,0
|
|
20231101,155400,57895811000,230500,230500,230500,230500,0
|
|
20231101,155300,57895811000,230500,230500,230500,230500,0
|
|
20231101,155200,57895811000,230500,230500,230500,230500,0
|
|
20231101,155100,57895811000,230500,230500,230500,230500,0
|
|
20231101,155000,57895811000,230500,230500,230500,230500,0
|
|
20231101,154900,57895811000,230500,230500,230500,230500,0
|
|
20231101,154800,57895811000,230500,230500,230500,230500,0
|
|
20231101,154700,57895811000,230500,230500,230500,230500,0
|
|
20231101,154600,57895811000,230500,230500,230500,230500,0
|
|
20231101,154500,57895811000,230500,230500,230500,230500,0
|
|
20231101,154400,57895811000,230500,230500,230500,230500,0
|
|
20231101,154300,57895811000,230500,230500,230500,230500,0
|
|
20231101,154200,57895811000,230500,230500,230500,230500,12079
|
|
20231101,154100,57895811000,230500,230500,230500,230500,0
|
|
20231101,154000,57895811000,230500,230500,230500,230500,0
|
|
20231101,153900,57895811000,230500,230500,230500,230500,0
|
|
20231101,153800,57895811000,230500,230500,230500,230500,0
|
|
20231101,153700,57895811000,230500,230500,230500,230500,0
|
|
20231101,153600,57895811000,230500,230500,230500,230500,0
|
|
20231101,153500,57895811000,230500,230500,230500,230500,0
|
|
20231101,153400,57895811000,230500,230500,230500,230500,0
|
|
20231101,153300,57895811000,230500,230500,230500,230500,0
|
|
20231101,153200,57895811000,230500,230500,230500,230500,0
|
|
20231101,153100,57895811000,230500,230500,230500,230500,0
|
|
20231101,153000,57895811000,230500,230500,230500,230500,12079
|
|
20231101,152900,55111601500,229500,229500,229500,229500,0
|
|
20231101,152800,55111601500,229500,229500,229500,229500,0
|
|
20231101,152700,55111601500,229500,229500,229500,229500,0
|
|
20231101,152600,55111601500,229500,229500,229500,229500,0
|
|
20231101,152500,55111601500,229500,229500,229500,229500,0
|
|
20231101,152400,55111601500,229500,229500,229500,229500,0
|
|
20231101,152300,55111601500,229500,229500,229500,229500,0
|
|
20231101,152200,55111601500,229500,229500,229500,229500,0
|
|
20231101,152100,55111601500,229500,229500,229500,229500,0
|
|
20231101,152000,55111601500,229500,229500,229500,229500,0
|
|
20231101,151900,55111601500,229500,230500,230500,229500,889
|
|
20231101,151800,54906942500,230000,230500,230500,230000,1147
|
|
20231101,151700,54642587500,230500,230500,230500,229500,607
|
|
20231101,151600,54502811000,230500,230000,230500,229500,1127
|
|
20231101,151500,54243406500,230000,230000,230500,229500,1006
|
|
20231101,151400,54011956000,230000,230000,230500,229500,674
|
|
20231101,151300,53856814000,230500,230500,231000,230000,1805
|
|
20231101,151200,53440602000,230500,230000,230500,230000,1696
|
|
20231101,151100,53049723500,230500,230000,230500,229500,1495
|
|
20231101,151000,52705887500,230000,230000,230500,229500,1808
|
|
20231101,150900,52289972000,230000,230000,230500,229500,1063
|
|
20231101,150800,52045356500,229500,229500,230000,229000,1822
|
|
20231101,150700,51626885000,229500,230000,230500,229000,1894
|
|
20231101,150600,51191905000,230000,229500,230000,229500,920
|
|
20231101,150500,50980317000,230000,229500,230000,229500,803
|
|
20231101,150400,50795640500,229500,229500,230000,229000,933
|
|
20231101,150300,50581386000,229000,229500,229500,229000,826
|
|
20231101,150200,50391845500,229500,229500,230000,229000,856
|
|
20231101,150100,50195259500,230000,230000,230000,229000,1308
|
|
20231101,150000,49894675000,230000,229500,230000,229000,1186
|
|
20231101,145900,49622330500,229500,229500,230000,229000,1133
|
|
20231101,145800,49362311500,230000,229500,230000,229500,1146
|
|
20231101,145700,49098964500,229500,230000,230000,229500,695
|
|
20231101,145600,48939260000,230000,229000,230000,229000,846
|
|
20231101,145500,48744876000,229500,229000,230000,228500,1010
|
|
20231101,145400,48513278000,229000,229500,229500,228500,767
|
|
20231101,145300,48337531500,229500,228500,229500,228500,1368
|
|
20231101,145200,48024026000,228500,229000,229000,228500,891
|
|
20231101,145100,47820050000,229000,229500,229500,228500,886
|
|
20231101,145000,47617187500,229500,229000,229500,229000,757
|
|
20231101,144900,47443593000,229500,229000,229500,228500,921
|
|
20231101,144800,47232594000,229000,228500,229000,228500,574
|
|
20231101,144700,47101189500,228500,229000,229000,228500,465
|
|
20231101,144600,46994784000,228500,229500,229500,228500,992
|
|
20231101,144500,46767609500,229000,230000,230000,229000,1262
|
|
20231101,144400,46477728500,230000,230000,230000,229500,769
|
|
20231101,144300,46300923000,230000,229500,230000,229000,1718
|
|
20231101,144200,45906184000,229500,229500,230000,229000,1063
|
|
20231101,144100,45662229500,229500,229000,229500,228500,1251
|
|
20231101,144000,45375384500,228500,229000,229000,228500,1669
|
|
20231101,143900,44993302000,229000,229000,229000,228500,615
|
|
20231101,143800,44852519000,229000,229000,229000,228500,651
|
|
20231101,143700,44703506000,228500,229000,229000,228500,828
|
|
20231101,143600,44513969000,229000,228000,229000,228000,1175
|
|
20231101,143500,44245533000,228000,228500,228500,228000,385
|
|
20231101,143400,44157619500,228000,228500,228500,228000,430
|
|
20231101,143300,44059411500,228500,228500,228500,228000,825
|
|
20231101,143200,43870982500,228500,228500,228500,228000,308
|
|
20231101,143100,43800657000,228000,228500,228500,228000,759
|
|
20231101,143000,43627328500,228000,228500,228500,228000,896
|
|
20231101,142900,43422782500,228500,229000,229000,228000,2582
|
|
20231101,142800,42833127000,229000,229000,229000,228500,448
|
|
20231101,142700,42730620000,228500,229000,229000,228500,510
|
|
20231101,142600,42613902500,229000,229000,229000,228500,1876
|
|
20231101,142500,42184645500,228500,228500,229000,228500,885
|
|
20231101,142400,41982034500,228500,229000,229500,228500,2694
|
|
20231101,142300,41365038000,228500,230000,230000,228500,2695
|
|
20231101,142200,40746636000,229500,230000,230000,229500,1573
|
|
20231101,142100,40384960000,230000,229500,230000,229500,689
|
|
20231101,142000,40226590000,230000,230000,230000,229500,873
|
|
20231101,141900,40025926500,229500,229500,230000,229000,1991
|
|
20231101,141800,39568874000,229500,228500,229500,228500,2154
|
|
20231101,141700,39075388500,228500,228000,228500,227500,2907
|
|
20231101,141600,38411712000,228000,227500,228000,227500,1201
|
|
20231101,141500,38138249500,227500,227000,227500,227000,908
|
|
20231101,141400,37931984000,227000,226500,227000,226000,1322
|
|
20231101,141300,37632331000,226500,226000,226500,225500,1670
|
|
20231101,141200,37254886500,226000,226000,226000,225500,319
|
|
20231101,141100,37182818500,226000,225500,226000,225000,1065
|
|
20231101,141000,36942659500,225500,226000,226000,225000,784
|
|
20231101,140900,36765915000,226000,226000,226000,225500,471
|
|
20231101,140800,36659571000,225500,226000,226500,225500,1438
|
|
20231101,140700,36334585500,226500,226500,226500,226000,1538
|
|
20231101,140600,35986804000,226500,226000,226500,226000,586
|
|
20231101,140500,35854107500,226500,227000,227000,226000,1205
|
|
20231101,140400,35581022500,227000,226500,227000,226000,2099
|
|
20231101,140300,35105523500,226500,226000,226500,226000,192
|
|
20231101,140200,35062037500,226500,226000,226500,226000,562
|
|
20231101,140100,34934767000,226500,226000,226500,226000,492
|
|
20231101,140000,34823330500,226500,226500,226500,226000,345
|
|
20231101,135900,34745213500,226500,226500,226500,226000,569
|
|
20231101,135800,34616377000,226500,226500,226500,226000,354
|
|
20231101,135700,34536241000,226500,226500,226500,226000,4372
|
|
20231101,135600,33545983500,226500,226500,226500,226000,375
|
|
20231101,135500,33461048000,226500,226000,226500,225500,860
|
|
20231101,135400,33266654500,226000,226000,226000,225500,184
|
|
20231101,135300,33225073500,226000,226000,226000,225500,383
|
|
20231101,135200,33138536000,226000,225500,226000,225500,84
|
|
20231101,135100,33119558500,225500,226000,226000,225500,353
|
|
20231101,135000,33039800000,226000,226000,226000,225500,389
|
|
20231101,134900,32951919000,226000,226000,226000,225500,237
|
|
20231101,134800,32898357500,226000,226000,226000,225500,86
|
|
20231101,134700,32878946500,226000,225500,226000,225500,150
|
|
20231101,134600,32845088500,225500,225000,225500,225000,710
|
|
20231101,134500,32685005000,225000,225500,225500,225000,163
|
|
20231101,134400,32648250500,225000,225500,225500,225000,207
|
|
20231101,134300,32601597500,225500,226000,226000,225000,965
|
|
20231101,134200,32383980000,226000,225500,226000,225500,195
|
|
20231101,134100,32339966000,226000,226000,226000,225500,96
|
|
20231101,134000,32318291000,226000,225500,226000,225000,858
|
|
20231101,133900,32124853500,225500,225500,225500,225000,156
|
|
20231101,133800,32089699000,225500,225500,225500,225000,119
|
|
20231101,133700,32062894500,225000,226000,226000,225000,1284
|
|
20231101,133600,31773326500,225500,226000,226500,225500,1676
|
|
20231101,133500,31394528500,226000,226000,226000,225500,393
|
|
20231101,133400,31305721500,226000,226000,226000,225500,355
|
|
20231101,133300,31225570500,226000,226000,226000,225500,399
|
|
20231101,133200,31135410000,226000,226000,226000,225500,377
|
|
20231101,133100,31050305500,226000,225500,226000,225000,574
|
|
20231101,133000,30920697500,225500,225500,225500,225000,340
|
|
20231101,132900,30844029500,225500,225500,225500,225000,2384
|
|
20231101,132800,30306478500,225500,226000,226000,225000,874
|
|
20231101,132700,30109311000,225500,225500,226000,225000,656
|
|
20231101,132600,29961295500,225500,225500,225500,225000,569
|
|
20231101,132500,29832988500,225500,225500,225500,225000,823
|
|
20231101,132400,29647403000,225000,225500,225500,225000,595
|
|
20231101,132300,29513308500,225500,225000,225500,225000,579
|
|
20231101,132200,29382981500,225000,225000,225000,224500,951
|
|
20231101,132100,29169027500,225000,225000,225000,224500,489
|
|
20231101,132000,29059004000,225000,224500,225000,224000,2865
|
|
20231101,131900,28415020500,224500,224500,224500,224000,306
|
|
20231101,131800,28346364500,224500,224500,224500,224000,485
|
|
20231101,131700,28237529000,224500,223500,224500,223500,631
|
|
20231101,131600,28096121500,224000,224000,224000,223500,404
|
|
20231101,131500,28005634000,224000,224000,224000,223500,127
|
|
20231101,131400,27977210500,224000,224500,224500,223500,213
|
|
20231101,131300,27929442500,224000,224000,224500,223500,1980
|
|
20231101,131200,27485866000,224000,224000,224000,223500,173
|
|
20231101,131100,27447132500,224000,224000,224000,223500,180
|
|
20231101,131000,27406845000,224000,224000,224000,223500,551
|
|
20231101,130900,27283460000,224000,224000,224000,223500,227
|
|
20231101,130800,27232618500,224000,224000,224000,223500,369
|
|
20231101,130700,27149987500,223500,224000,224000,223500,108
|
|
20231101,130600,27125830000,224000,223500,224000,223500,184
|
|
20231101,130500,27084641000,224000,224000,224000,223500,116
|
|
20231101,130400,27058696500,224000,224000,224000,223500,46
|
|
20231101,130300,27048400500,224000,223500,224000,223000,456
|
|
20231101,130200,26946507000,223000,223500,223500,223000,118
|
|
20231101,130100,26920148000,223500,223000,223500,223000,385
|
|
20231101,130000,26834113000,223500,223500,223500,223000,85
|
|
20231101,125900,26815132000,223500,223500,223500,223000,70
|
|
20231101,125800,26799493000,223500,223000,223500,223000,70
|
|
20231101,125700,26783854500,223500,223500,223500,223000,323
|
|
20231101,125600,26711666500,223000,223000,223500,223000,190
|
|
20231101,125500,26669249500,223500,223000,223500,223000,105
|
|
20231101,125400,26645819500,223500,223000,223500,223000,3553
|
|
20231101,125300,25851729500,223000,223500,223500,223000,188
|
|
20231101,125200,25809725500,223500,223500,223500,223000,431
|
|
20231101,125100,25713578500,223000,223000,223500,223000,377
|
|
20231101,125000,25629488500,223500,223000,223500,223000,276
|
|
20231101,124900,25567897000,223500,224000,224000,223500,2340
|
|
20231101,124800,25044883500,224000,224000,224000,223500,272
|
|
20231101,124700,24983977000,224000,223500,224000,223500,228
|
|
20231101,124600,24932926500,224000,224000,224000,223500,170
|
|
20231101,124500,24894847500,224000,224000,224000,223500,134
|
|
20231101,124400,24864845000,224000,224000,224000,223500,90
|
|
20231101,124300,24844704500,224000,224000,224000,223500,63
|
|
20231101,124200,24830597000,224000,224000,224000,223500,56
|
|
20231101,124100,24818061000,223500,223500,224000,223500,70
|
|
20231101,124000,24802390500,224000,223500,224000,223500,290
|
|
20231101,123900,24737552000,224000,223500,224000,223500,235
|
|
20231101,123800,24685017500,224000,224000,224000,223500,454
|
|
20231101,123700,24583491500,224000,224000,224000,223500,83
|
|
20231101,123600,24564911500,224000,224000,224000,223500,31
|
|
20231101,123500,24557972500,224000,224000,224000,223500,35
|
|
20231101,123400,24550139000,223500,224000,224000,223500,98
|
|
20231101,123300,24528190500,224000,223500,224000,223500,73
|
|
20231101,123200,24511853000,223500,224500,224500,223500,2505
|
|
20231101,123100,23950689000,224500,224500,224500,224000,116
|
|
20231101,123000,23924656000,224500,224000,224500,224000,68
|
|
20231101,122900,23909392500,224500,225000,225000,224000,3633
|
|
20231101,122800,23093738000,225000,225000,225000,224500,434
|
|
20231101,122700,22996090000,225000,225000,225000,224500,221
|
|
20231101,122600,22946366000,225000,225000,225000,224500,319
|
|
20231101,122500,22874600500,225000,225000,225000,224500,356
|
|
20231101,122400,22794502000,225000,224500,225000,224500,1320
|
|
20231101,122300,22498089000,224500,224500,224500,224000,358
|
|
20231101,122200,22417792000,224500,224500,224500,224000,43
|
|
20231101,122100,22408143500,224500,224500,224500,224000,413
|
|
20231101,122000,22315425500,224500,224500,224500,224000,235
|
|
20231101,121900,22262669000,224500,224500,224500,224000,350
|
|
20231101,121800,22184101500,224500,224500,224500,224000,266
|
|
20231101,121700,22124386000,224500,224000,224500,224000,274
|
|
20231101,121600,22062882500,224500,224000,224500,224000,1883
|
|
20231101,121500,21640939500,224000,224000,224000,223500,694
|
|
20231101,121400,21485485500,223500,223500,223500,223000,1424
|
|
20231101,121300,21167222000,223500,223500,223500,223000,270
|
|
20231101,121200,21106878500,223500,223000,223500,223000,200
|
|
20231101,121100,21062182500,223000,223500,223500,223000,148
|
|
20231101,121000,21029105500,223500,223500,223500,223000,201
|
|
20231101,120900,20984183500,223500,223500,223500,223000,217
|
|
20231101,120800,20935690500,223500,223500,223500,223000,218
|
|
20231101,120700,20887001000,223500,223000,223500,223000,1975
|
|
20231101,120600,20446513000,223000,223000,223000,222500,105
|
|
20231101,120500,20423098500,223000,223000,223000,222500,332
|
|
20231101,120400,20349063500,223000,223000,223000,222500,170
|
|
20231101,120300,20311159500,223000,223000,223000,222500,189
|
|
20231101,120200,20269042500,223000,223000,223000,222500,71
|
|
20231101,120100,20253230500,223000,223000,223000,222500,77
|
|
20231101,120000,20236073000,223000,223000,223000,222500,63
|
|
20231101,115900,20222025000,223000,222500,223000,222500,48
|
|
20231101,115800,20211330000,223000,223000,223000,222500,73
|
|
20231101,115700,20195057000,223000,223000,223000,222500,70
|
|
20231101,115600,20179453000,222500,223000,223000,222500,44
|
|
20231101,115500,20169643000,223000,222500,223000,222500,34
|
|
20231101,115400,20162063000,223000,223000,223000,222500,63
|
|
20231101,115300,20148016000,223000,223000,223000,222500,41
|
|
20231101,115200,20138874000,223000,223000,223000,222500,45
|
|
20231101,115100,20128845500,223000,223000,223000,222500,371
|
|
20231101,115000,20046281000,223000,223000,223000,222500,99
|
|
20231101,114900,20024205500,223000,223000,223000,222500,44
|
|
20231101,114800,20014399000,223000,223500,223500,222500,2850
|
|
20231101,114700,19378830000,223500,223500,223500,223000,362
|
|
20231101,114600,19297923500,223500,223500,223500,223000,168
|
|
20231101,114500,19260377500,223500,223500,223500,223000,53
|
|
20231101,114400,19248535500,223500,223500,224000,223000,612
|
|
20231101,114300,19111753000,223500,223500,223500,223000,2052
|
|
20231101,114200,18653132000,223500,223000,223500,223000,338
|
|
20231101,114100,18577609500,223500,223500,223500,223000,122
|
|
20231101,114000,18550359000,223500,223500,223500,223000,300
|
|
20231101,113900,18483315500,223500,223500,223500,223000,218
|
|
20231101,113800,18434594000,223500,223500,223500,223000,41
|
|
20231101,113700,18425435500,223500,223000,223500,223000,519
|
|
20231101,113600,18309490500,223500,223500,223500,223000,881
|
|
20231101,113500,18112888000,223500,223500,223500,223000,420
|
|
20231101,113400,18019045000,223500,223500,223500,223000,164
|
|
20231101,113300,17982392500,223500,223500,223500,223000,246
|
|
20231101,113200,17927418000,223500,223500,223500,223000,85
|
|
20231101,113100,17908439500,223500,223500,223500,223000,54
|
|
20231101,113000,17896372500,223500,223000,223500,222500,826
|
|
20231101,112900,17712163500,223000,223000,223000,222500,213
|
|
20231101,112800,17664666500,223000,222500,223000,222500,54
|
|
20231101,112700,17652627000,223000,223000,223000,222500,66
|
|
20231101,112600,17637911500,223000,223000,223000,222500,150
|
|
20231101,112500,17604467000,222500,222000,222500,221500,2653
|
|
20231101,112400,17015364500,222000,222000,222000,221500,176
|
|
20231101,112300,16976296500,222000,221500,222000,221000,1479
|
|
20231101,112200,16648653000,221500,221500,221500,221000,86
|
|
20231101,112100,16629606500,221500,221500,221500,221000,260
|
|
20231101,112000,16572019500,221000,221500,221500,221000,46
|
|
20231101,111900,16561837000,221500,221500,221500,221000,355
|
|
20231101,111800,16483262500,221500,221500,221500,221000,248
|
|
20231101,111700,16428332500,221000,221500,221500,221000,167
|
|
20231101,111600,16391343000,221500,221500,221500,221000,172
|
|
20231101,111500,16353246500,221500,221500,221500,221000,222
|
|
20231101,111400,16304075000,221500,221000,221500,220500,851
|
|
20231101,111300,16115988500,221000,221000,221000,220500,186
|
|
20231101,111200,16074885000,221000,220500,221000,220500,1783
|
|
20231101,111100,15681622000,220500,220500,220500,220000,45
|
|
20231101,111000,15671704500,220500,220500,220500,220000,71
|
|
20231101,110900,15656053000,220500,220500,220500,220000,65
|
|
20231101,110800,15641730000,220500,220500,220500,220000,78
|
|
20231101,110700,15624551500,220500,220500,220500,219500,283
|
|
20231101,110600,15562231500,220500,220000,220500,219500,2116
|
|
20231101,110500,15096724000,220000,219500,220000,219500,1691
|
|
20231101,110400,14725517000,220000,220000,220500,219500,564
|
|
20231101,110300,14601431500,220000,220500,220500,220000,1422
|
|
20231101,110200,14288572500,220500,220500,220500,220000,78
|
|
20231101,110100,14271380500,220000,220500,220500,220000,18
|
|
20231101,110000,14267413000,220500,220500,220500,220000,58
|
|
20231101,105900,14254629500,220500,220500,220500,219500,735
|
|
20231101,105800,14092911000,220000,220500,220500,220000,75
|
|
20231101,105700,14076387000,220500,220500,221000,220000,1092
|
|
20231101,105600,13835708500,221000,221000,221000,220500,268
|
|
20231101,105500,13776545000,221000,220500,221000,220500,199
|
|
20231101,105400,13732582500,221000,221000,221000,220500,161
|
|
20231101,105300,13697003000,221000,221000,221000,220500,42
|
|
20231101,105200,13687721500,220500,221000,221000,220500,61
|
|
20231101,105100,13674243500,220500,220000,221000,220000,1153
|
|
20231101,105000,13420008500,220500,220500,221000,220000,419
|
|
20231101,104900,13327703500,220500,221000,221000,220500,67
|
|
20231101,104800,13312908500,220500,221500,221500,220500,2186
|
|
20231101,104700,12829995000,221500,221000,221500,221000,148
|
|
20231101,104600,12797220500,221500,221500,221500,221000,104
|
|
20231101,104500,12774189000,221500,221500,221500,221000,172
|
|
20231101,104400,12736118000,221500,221500,221500,221000,95
|
|
20231101,104300,12715085000,221500,221500,221500,221000,72
|
|
20231101,104200,12699147500,221500,221500,221500,221000,76
|
|
20231101,104100,12682314000,221500,221500,221500,221000,198
|
|
20231101,104000,12638509500,221500,222000,222000,221000,783
|
|
20231101,103900,12465144500,222000,222000,222000,221500,51
|
|
20231101,103800,12453823500,222000,221500,222000,221500,737
|
|
20231101,103700,12290449000,221500,221500,221500,221000,191
|
|
20231101,103600,12248145000,221500,221500,221500,221500,266
|
|
20231101,103500,12189226000,221500,221000,221500,220500,1379
|
|
20231101,103400,11884585500,221000,220500,221000,220500,1239
|
|
20231101,103300,11610781000,220500,220500,221000,220000,1535
|
|
20231101,103200,11272275500,220500,220000,220500,219500,705
|
|
20231101,103100,11117131500,220000,220000,220000,219500,102
|
|
20231101,103000,11094692500,220000,219500,220000,219500,67
|
|
20231101,102900,11079962000,220000,220000,220000,219500,247
|
|
20231101,102800,11025680000,219500,220000,220000,219500,156
|
|
20231101,102700,10991363500,220000,219500,220000,219500,116
|
|
20231101,102600,10965844000,220000,220000,220000,219500,36
|
|
20231101,102500,10957930000,220000,220000,220000,219500,97
|
|
20231101,102400,10936593500,220000,220000,220000,219500,144
|
|
20231101,102300,10904923500,220000,220000,220000,219500,171
|
|
20231101,102200,10867318500,220000,220000,220000,219500,114
|
|
20231101,102100,10842244000,220000,220000,220000,219500,203
|
|
20231101,102000,10797614000,220000,220000,220000,219500,180
|
|
20231101,101900,10758025000,220000,220000,220000,219500,127
|
|
20231101,101800,10730089000,220000,220000,220000,220000,42
|
|
20231101,101700,10720849000,220000,220000,220000,219500,187
|
|
20231101,101600,10679722500,220000,220000,220000,219500,242
|
|
20231101,101500,10626507500,220000,220000,220000,219500,82
|
|
20231101,101400,10608472500,220000,219500,220000,219500,1174
|
|
20231101,101300,10350716500,219500,219500,219500,219000,173
|
|
20231101,101200,10312743500,219500,219500,219500,219000,217
|
|
20231101,101100,10265118500,219500,219500,219500,219500,123
|
|
20231101,101000,10238120000,219500,219500,219500,219000,60
|
|
20231101,100900,10224951000,219500,219500,219500,219500,63
|
|
20231101,100800,10211122500,219500,219500,219500,219000,49
|
|
20231101,100700,10200370000,219000,219000,219500,219000,681
|
|
20231101,100600,10051219000,219000,219000,219000,218500,35
|
|
20231101,100500,10043558000,219000,219000,219000,218500,62
|
|
20231101,100400,10029980500,219000,219000,219000,218500,31
|
|
20231101,100300,10023192000,219000,219000,219000,219000,66
|
|
20231101,100200,10008738000,219000,219000,219000,218500,64
|
|
20231101,100100,9994724500,219000,219000,219000,219000,79
|
|
20231101,100000,9977423500,219000,219000,219000,218000,74
|
|
20231101,095900,9961226000,219000,219000,219000,218000,162
|
|
20231101,095800,9925867000,219000,219500,219500,218000,1011
|
|
20231101,095700,9704478500,219500,218500,219500,218500,1076
|
|
20231101,095600,9468887500,218500,218000,218500,217500,624
|
|
20231101,095500,9332810000,218000,217500,218000,217000,385
|
|
20231101,095400,9249073500,217500,217500,217500,217000,448
|
|
20231101,095300,9151668000,217000,217500,217500,217000,69
|
|
20231101,095200,9136666000,217500,217500,217500,217000,173
|
|
20231101,095100,9099096000,217500,218000,218000,217500,335
|
|
20231101,095000,9026227500,218000,218000,218000,217500,82
|
|
20231101,094900,9008364500,218000,217500,218000,217500,376
|
|
20231101,094800,8926540500,217500,218000,218000,217500,237
|
|
20231101,094700,8874984000,217500,218000,218000,217500,74
|
|
20231101,094600,8858860500,218000,218000,218000,217500,89
|
|
20231101,094500,8839484500,218000,217000,218000,216500,2163
|
|
20231101,094400,8369643000,217000,216500,217000,216000,393
|
|
20231101,094300,8284551500,216000,217000,217000,216000,513
|
|
20231101,094200,8173467000,217000,217000,217000,216500,65
|
|
20231101,094100,8159382500,217000,217000,217000,216500,37
|
|
20231101,094000,8151354500,216500,217000,217000,216500,147
|
|
20231101,093900,8119488500,217000,216500,217000,216500,237
|
|
20231101,093800,8068153000,216000,217000,217000,215500,1089
|
|
20231101,093700,7832851500,217000,217000,217000,216500,210
|
|
20231101,093600,7787309500,217000,215500,217000,215500,1087
|
|
20231101,093500,7552293000,215500,217000,217000,215500,1646
|
|
20231101,093400,7196350500,217000,217000,217000,216500,426
|
|
20231101,093300,7104093000,217000,217000,217000,216000,339
|
|
20231101,093200,7030687500,217000,217500,217500,217000,140
|
|
20231101,093100,7000285500,217500,217500,217500,217000,97
|
|
20231101,093000,6979199000,217500,217500,217500,216000,1891
|
|
20231101,092900,6568866000,217500,218000,218000,216000,2556
|
|
20231101,092800,6014629500,218000,217500,218000,217500,60
|
|
20231101,092700,6001561500,217500,217500,218500,217500,1057
|
|
20231101,092600,5771180500,217500,218000,218000,217500,180
|
|
20231101,092500,5731986500,218000,217500,218000,217000,373
|
|
20231101,092400,5650844000,217500,217500,217500,217000,353
|
|
20231101,092300,5574087000,217500,218000,218000,217000,148
|
|
20231101,092200,5541922500,218000,218500,219000,217500,1159
|
|
20231101,092100,5289060500,218500,218000,218500,217500,841
|
|
20231101,092000,5105729500,218000,219000,219000,217500,1970
|
|
20231101,091900,4675321500,219500,219500,219500,219000,668
|
|
20231101,091800,4528698500,219500,219500,219500,219500,332
|
|
20231101,091700,4455824500,219500,219500,219500,219000,356
|
|
20231101,091600,4377683000,219500,218500,219500,218500,1096
|
|
20231101,091500,4137409000,218500,218500,219000,218000,1096
|
|
20231101,091400,3898046000,218500,218000,218500,218000,440
|
|
20231101,091300,3802071000,218000,218000,218000,217500,56
|
|
20231101,091200,3789869000,218000,217500,218000,217500,122
|
|
20231101,091100,3763325000,217000,216500,217500,216500,569
|
|
20231101,091000,3639809500,216500,217000,217000,216500,340
|
|
20231101,090900,3566199000,217000,218000,218000,217000,1216
|
|
20231101,090800,3301583500,218000,217000,218000,216500,593
|
|
20231101,090700,3172718000,217000,217000,217000,216000,1014
|
|
20231101,090600,2953103500,216500,215000,217000,215000,2203
|
|
20231101,090500,2478057000,215500,214500,215500,214000,1380
|
|
20231101,090400,2181791500,214500,216500,216500,214500,2174
|
|
20231101,090300,1713312500,216500,215500,216500,215500,1548
|
|
20231101,090200,1379487000,215000,217000,217500,215000,2683
|
|
20231101,090100,799241000,217000,218500,218500,216500,2029
|
|
20231101,090000,358522000,218500,220000,220500,218000,1616
|