733 lines
43 KiB
CSV
733 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,211000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,210900,255749574000,215500,215500,215500,215500,0
|
|
20231107,210800,255749574000,215500,215500,215500,215500,0
|
|
20231107,210700,255749574000,215500,215500,215500,215500,0
|
|
20231107,210600,255749574000,215500,215500,215500,215500,0
|
|
20231107,210500,255749574000,215500,215500,215500,215500,0
|
|
20231107,210400,255749574000,215500,215500,215500,215500,0
|
|
20231107,210300,255749574000,215500,215500,215500,215500,0
|
|
20231107,210200,255749574000,215500,215500,215500,215500,0
|
|
20231107,210100,255749574000,215500,215500,215500,215500,0
|
|
20231107,210000,255749574000,215500,215500,215500,215500,0
|
|
20231107,205900,255749574000,215500,215500,215500,215500,0
|
|
20231107,205800,255749574000,215500,215500,215500,215500,0
|
|
20231107,205700,255749574000,215500,215500,215500,215500,0
|
|
20231107,205600,255749574000,215500,215500,215500,215500,0
|
|
20231107,205500,255749574000,215500,215500,215500,215500,0
|
|
20231107,205400,255749574000,215500,215500,215500,215500,0
|
|
20231107,205300,255749574000,215500,215500,215500,215500,0
|
|
20231107,205200,255749574000,215500,215500,215500,215500,0
|
|
20231107,205100,255749574000,215500,215500,215500,215500,0
|
|
20231107,205000,255749574000,215500,215500,215500,215500,0
|
|
20231107,204900,255749574000,215500,215500,215500,215500,0
|
|
20231107,204800,255749574000,215500,215500,215500,215500,0
|
|
20231107,204700,255749574000,215500,215500,215500,215500,0
|
|
20231107,204600,255749574000,215500,215500,215500,215500,0
|
|
20231107,204500,255749574000,215500,215500,215500,215500,0
|
|
20231107,204400,255749574000,215500,215500,215500,215500,0
|
|
20231107,204300,255749574000,215500,215500,215500,215500,0
|
|
20231107,204200,255749574000,215500,215500,215500,215500,0
|
|
20231107,204100,255749574000,215500,215500,215500,215500,0
|
|
20231107,204000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,203900,255749574000,215500,215500,215500,215500,0
|
|
20231107,203800,255749574000,215500,215500,215500,215500,0
|
|
20231107,203700,255749574000,215500,215500,215500,215500,0
|
|
20231107,203600,255749574000,215500,215500,215500,215500,0
|
|
20231107,203500,255749574000,215500,215500,215500,215500,0
|
|
20231107,203400,255749574000,215500,215500,215500,215500,0
|
|
20231107,203300,255749574000,215500,215500,215500,215500,0
|
|
20231107,203200,255749574000,215500,215500,215500,215500,0
|
|
20231107,203100,255749574000,215500,215500,215500,215500,0
|
|
20231107,203000,255749574000,215500,215500,215500,215500,0
|
|
20231107,202900,255749574000,215500,215500,215500,215500,0
|
|
20231107,202800,255749574000,215500,215500,215500,215500,0
|
|
20231107,202700,255749574000,215500,215500,215500,215500,0
|
|
20231107,202600,255749574000,215500,215500,215500,215500,0
|
|
20231107,202500,255749574000,215500,215500,215500,215500,0
|
|
20231107,202400,255749574000,215500,215500,215500,215500,0
|
|
20231107,202300,255749574000,215500,215500,215500,215500,0
|
|
20231107,202200,255749574000,215500,215500,215500,215500,0
|
|
20231107,202100,255749574000,215500,215500,215500,215500,0
|
|
20231107,202000,255749574000,215500,215500,215500,215500,0
|
|
20231107,201900,255749574000,215500,215500,215500,215500,0
|
|
20231107,201800,255749574000,215500,215500,215500,215500,0
|
|
20231107,201700,255749574000,215500,215500,215500,215500,0
|
|
20231107,201600,255749574000,215500,215500,215500,215500,0
|
|
20231107,201500,255749574000,215500,215500,215500,215500,0
|
|
20231107,201400,255749574000,215500,215500,215500,215500,0
|
|
20231107,201300,255749574000,215500,215500,215500,215500,0
|
|
20231107,201200,255749574000,215500,215500,215500,215500,0
|
|
20231107,201100,255749574000,215500,215500,215500,215500,0
|
|
20231107,201000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,200900,255749574000,215500,215500,215500,215500,0
|
|
20231107,200800,255749574000,215500,215500,215500,215500,0
|
|
20231107,200700,255749574000,215500,215500,215500,215500,0
|
|
20231107,200600,255749574000,215500,215500,215500,215500,0
|
|
20231107,200500,255749574000,215500,215500,215500,215500,0
|
|
20231107,200400,255749574000,215500,215500,215500,215500,0
|
|
20231107,200300,255749574000,215500,215500,215500,215500,0
|
|
20231107,200200,255749574000,215500,215500,215500,215500,0
|
|
20231107,200100,255749574000,215500,215500,215500,215500,0
|
|
20231107,200000,255749574000,215500,215500,215500,215500,0
|
|
20231107,195900,255749574000,215500,215500,215500,215500,0
|
|
20231107,195800,255749574000,215500,215500,215500,215500,0
|
|
20231107,195700,255749574000,215500,215500,215500,215500,0
|
|
20231107,195600,255749574000,215500,215500,215500,215500,0
|
|
20231107,195500,255749574000,215500,215500,215500,215500,0
|
|
20231107,195400,255749574000,215500,215500,215500,215500,0
|
|
20231107,195300,255749574000,215500,215500,215500,215500,0
|
|
20231107,195200,255749574000,215500,215500,215500,215500,0
|
|
20231107,195100,255749574000,215500,215500,215500,215500,0
|
|
20231107,195000,255749574000,215500,215500,215500,215500,0
|
|
20231107,194900,255749574000,215500,215500,215500,215500,0
|
|
20231107,194800,255749574000,215500,215500,215500,215500,0
|
|
20231107,194700,255749574000,215500,215500,215500,215500,0
|
|
20231107,194600,255749574000,215500,215500,215500,215500,0
|
|
20231107,194500,255749574000,215500,215500,215500,215500,0
|
|
20231107,194400,255749574000,215500,215500,215500,215500,0
|
|
20231107,194300,255749574000,215500,215500,215500,215500,0
|
|
20231107,194200,255749574000,215500,215500,215500,215500,0
|
|
20231107,194100,255749574000,215500,215500,215500,215500,0
|
|
20231107,194000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,193900,255749574000,215500,215500,215500,215500,0
|
|
20231107,193800,255749574000,215500,215500,215500,215500,0
|
|
20231107,193700,255749574000,215500,215500,215500,215500,0
|
|
20231107,193600,255749574000,215500,215500,215500,215500,0
|
|
20231107,193500,255749574000,215500,215500,215500,215500,0
|
|
20231107,193400,255749574000,215500,215500,215500,215500,0
|
|
20231107,193300,255749574000,215500,215500,215500,215500,0
|
|
20231107,193200,255749574000,215500,215500,215500,215500,0
|
|
20231107,193100,255749574000,215500,215500,215500,215500,0
|
|
20231107,193000,255749574000,215500,215500,215500,215500,0
|
|
20231107,192900,255749574000,215500,215500,215500,215500,0
|
|
20231107,192800,255749574000,215500,215500,215500,215500,0
|
|
20231107,192700,255749574000,215500,215500,215500,215500,0
|
|
20231107,192600,255749574000,215500,215500,215500,215500,0
|
|
20231107,192500,255749574000,215500,215500,215500,215500,0
|
|
20231107,192400,255749574000,215500,215500,215500,215500,0
|
|
20231107,192300,255749574000,215500,215500,215500,215500,0
|
|
20231107,192200,255749574000,215500,215500,215500,215500,0
|
|
20231107,192100,255749574000,215500,215500,215500,215500,0
|
|
20231107,192000,255749574000,215500,215500,215500,215500,0
|
|
20231107,191900,255749574000,215500,215500,215500,215500,0
|
|
20231107,191800,255749574000,215500,215500,215500,215500,0
|
|
20231107,191700,255749574000,215500,215500,215500,215500,0
|
|
20231107,191600,255749574000,215500,215500,215500,215500,0
|
|
20231107,191500,255749574000,215500,215500,215500,215500,0
|
|
20231107,191400,255749574000,215500,215500,215500,215500,0
|
|
20231107,191300,255749574000,215500,215500,215500,215500,0
|
|
20231107,191200,255749574000,215500,215500,215500,215500,0
|
|
20231107,191100,255749574000,215500,215500,215500,215500,0
|
|
20231107,191000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,190900,255749574000,215500,215500,215500,215500,0
|
|
20231107,190800,255749574000,215500,215500,215500,215500,0
|
|
20231107,190700,255749574000,215500,215500,215500,215500,0
|
|
20231107,190600,255749574000,215500,215500,215500,215500,0
|
|
20231107,190500,255749574000,215500,215500,215500,215500,0
|
|
20231107,190400,255749574000,215500,215500,215500,215500,0
|
|
20231107,190300,255749574000,215500,215500,215500,215500,0
|
|
20231107,190200,255749574000,215500,215500,215500,215500,0
|
|
20231107,190100,255749574000,215500,215500,215500,215500,0
|
|
20231107,190000,255749574000,215500,215500,215500,215500,0
|
|
20231107,185900,255749574000,215500,215500,215500,215500,0
|
|
20231107,185800,255749574000,215500,215500,215500,215500,0
|
|
20231107,185700,255749574000,215500,215500,215500,215500,0
|
|
20231107,185600,255749574000,215500,215500,215500,215500,0
|
|
20231107,185500,255749574000,215500,215500,215500,215500,0
|
|
20231107,185400,255749574000,215500,215500,215500,215500,0
|
|
20231107,185300,255749574000,215500,215500,215500,215500,0
|
|
20231107,185200,255749574000,215500,215500,215500,215500,0
|
|
20231107,185100,255749574000,215500,215500,215500,215500,0
|
|
20231107,185000,255749574000,215500,215500,215500,215500,0
|
|
20231107,184900,255749574000,215500,215500,215500,215500,0
|
|
20231107,184800,255749574000,215500,215500,215500,215500,0
|
|
20231107,184700,255749574000,215500,215500,215500,215500,0
|
|
20231107,184600,255749574000,215500,215500,215500,215500,0
|
|
20231107,184500,255749574000,215500,215500,215500,215500,0
|
|
20231107,184400,255749574000,215500,215500,215500,215500,0
|
|
20231107,184300,255749574000,215500,215500,215500,215500,0
|
|
20231107,184200,255749574000,215500,215500,215500,215500,0
|
|
20231107,184100,255749574000,215500,215500,215500,215500,0
|
|
20231107,184000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,183900,255749574000,215500,215500,215500,215500,0
|
|
20231107,183800,255749574000,215500,215500,215500,215500,0
|
|
20231107,183700,255749574000,215500,215500,215500,215500,0
|
|
20231107,183600,255749574000,215500,215500,215500,215500,0
|
|
20231107,183500,255749574000,215500,215500,215500,215500,0
|
|
20231107,183400,255749574000,215500,215500,215500,215500,0
|
|
20231107,183300,255749574000,215500,215500,215500,215500,0
|
|
20231107,183200,255749574000,215500,215500,215500,215500,0
|
|
20231107,183100,255749574000,215500,215500,215500,215500,0
|
|
20231107,183000,255749574000,215500,215500,215500,215500,0
|
|
20231107,182900,255749574000,215500,215500,215500,215500,0
|
|
20231107,182800,255749574000,215500,215500,215500,215500,0
|
|
20231107,182700,255749574000,215500,215500,215500,215500,0
|
|
20231107,182600,255749574000,215500,215500,215500,215500,0
|
|
20231107,182500,255749574000,215500,215500,215500,215500,0
|
|
20231107,182400,255749574000,215500,215500,215500,215500,0
|
|
20231107,182300,255749574000,215500,215500,215500,215500,0
|
|
20231107,182200,255749574000,215500,215500,215500,215500,0
|
|
20231107,182100,255749574000,215500,215500,215500,215500,0
|
|
20231107,182000,255749574000,215500,215500,215500,215500,0
|
|
20231107,181900,255749574000,215500,215500,215500,215500,0
|
|
20231107,181800,255749574000,215500,215500,215500,215500,0
|
|
20231107,181700,255749574000,215500,215500,215500,215500,0
|
|
20231107,181600,255749574000,215500,215500,215500,215500,0
|
|
20231107,181500,255749574000,215500,215500,215500,215500,0
|
|
20231107,181400,255749574000,215500,215500,215500,215500,0
|
|
20231107,181300,255749574000,215500,215500,215500,215500,0
|
|
20231107,181200,255749574000,215500,215500,215500,215500,0
|
|
20231107,181100,255749574000,215500,215500,215500,215500,0
|
|
20231107,181000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,180900,255749574000,215500,215500,215500,215500,0
|
|
20231107,180800,255749574000,215500,215500,215500,215500,0
|
|
20231107,180700,255749574000,215500,215500,215500,215500,0
|
|
20231107,180600,255749574000,215500,215500,215500,215500,0
|
|
20231107,180500,255749574000,215500,215500,215500,215500,0
|
|
20231107,180400,255749574000,215500,215500,215500,215500,0
|
|
20231107,180300,255749574000,215500,215500,215500,215500,0
|
|
20231107,180200,255749574000,215500,215500,215500,215500,0
|
|
20231107,180100,255749574000,215500,215500,215500,215500,0
|
|
20231107,180000,255749574000,215500,215500,215500,215500,0
|
|
20231107,175900,255749574000,215500,215500,215500,215500,0
|
|
20231107,175800,255749574000,215500,215500,215500,215500,0
|
|
20231107,175700,255749574000,215500,215500,215500,215500,0
|
|
20231107,175600,255749574000,215500,215500,215500,215500,0
|
|
20231107,175500,255749574000,215500,215500,215500,215500,0
|
|
20231107,175400,255749574000,215500,215500,215500,215500,0
|
|
20231107,175300,255749574000,215500,215500,215500,215500,0
|
|
20231107,175200,255749574000,215500,215500,215500,215500,0
|
|
20231107,175100,255749574000,215500,215500,215500,215500,0
|
|
20231107,175000,255749574000,215500,215500,215500,215500,0
|
|
20231107,174900,255749574000,215500,215500,215500,215500,0
|
|
20231107,174800,255749574000,215500,215500,215500,215500,0
|
|
20231107,174700,255749574000,215500,215500,215500,215500,0
|
|
20231107,174600,255749574000,215500,215500,215500,215500,0
|
|
20231107,174500,255749574000,215500,215500,215500,215500,0
|
|
20231107,174400,255749574000,215500,215500,215500,215500,0
|
|
20231107,174300,255749574000,215500,215500,215500,215500,0
|
|
20231107,174200,255749574000,215500,215500,215500,215500,0
|
|
20231107,174100,255749574000,215500,215500,215500,215500,0
|
|
20231107,174000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,173900,255749574000,215500,215500,215500,215500,0
|
|
20231107,173800,255749574000,215500,215500,215500,215500,0
|
|
20231107,173700,255749574000,215500,215500,215500,215500,0
|
|
20231107,173600,255749574000,215500,215500,215500,215500,0
|
|
20231107,173500,255749574000,215500,215500,215500,215500,0
|
|
20231107,173400,255749574000,215500,215500,215500,215500,0
|
|
20231107,173300,255749574000,215500,215500,215500,215500,0
|
|
20231107,173200,255749574000,215500,215500,215500,215500,0
|
|
20231107,173100,255749574000,215500,215500,215500,215500,0
|
|
20231107,173000,255749574000,215500,215500,215500,215500,0
|
|
20231107,172900,255749574000,215500,215500,215500,215500,0
|
|
20231107,172800,255749574000,215500,215500,215500,215500,0
|
|
20231107,172700,255749574000,215500,215500,215500,215500,0
|
|
20231107,172600,255749574000,215500,215500,215500,215500,0
|
|
20231107,172500,255749574000,215500,215500,215500,215500,0
|
|
20231107,172400,255749574000,215500,215500,215500,215500,0
|
|
20231107,172300,255749574000,215500,215500,215500,215500,0
|
|
20231107,172200,255749574000,215500,215500,215500,215500,0
|
|
20231107,172100,255749574000,215500,215500,215500,215500,0
|
|
20231107,172000,255749574000,215500,215500,215500,215500,0
|
|
20231107,171900,255749574000,215500,215500,215500,215500,0
|
|
20231107,171800,255749574000,215500,215500,215500,215500,0
|
|
20231107,171700,255749574000,215500,215500,215500,215500,0
|
|
20231107,171600,255749574000,215500,215500,215500,215500,0
|
|
20231107,171500,255749574000,215500,215500,215500,215500,0
|
|
20231107,171400,255749574000,215500,215500,215500,215500,0
|
|
20231107,171300,255749574000,215500,215500,215500,215500,0
|
|
20231107,171200,255749574000,215500,215500,215500,215500,0
|
|
20231107,171100,255749574000,215500,215500,215500,215500,0
|
|
20231107,171000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,170900,255749574000,215500,215500,215500,215500,0
|
|
20231107,170800,255749574000,215500,215500,215500,215500,0
|
|
20231107,170700,255749574000,215500,215500,215500,215500,0
|
|
20231107,170600,255749574000,215500,215500,215500,215500,0
|
|
20231107,170500,255749574000,215500,215500,215500,215500,0
|
|
20231107,170400,255749574000,215500,215500,215500,215500,0
|
|
20231107,170300,255749574000,215500,215500,215500,215500,0
|
|
20231107,170200,255749574000,215500,215500,215500,215500,0
|
|
20231107,170100,255749574000,215500,215500,215500,215500,0
|
|
20231107,170000,255749574000,215500,215500,215500,215500,0
|
|
20231107,165900,255749574000,215500,215500,215500,215500,0
|
|
20231107,165800,255749574000,215500,215500,215500,215500,0
|
|
20231107,165700,255749574000,215500,215500,215500,215500,0
|
|
20231107,165600,255749574000,215500,215500,215500,215500,0
|
|
20231107,165500,255749574000,215500,215500,215500,215500,0
|
|
20231107,165400,255749574000,215500,215500,215500,215500,0
|
|
20231107,165300,255749574000,215500,215500,215500,215500,0
|
|
20231107,165200,255749574000,215500,215500,215500,215500,0
|
|
20231107,165100,255749574000,215500,215500,215500,215500,0
|
|
20231107,165000,255749574000,215500,215500,215500,215500,0
|
|
20231107,164900,255749574000,215500,215500,215500,215500,0
|
|
20231107,164800,255749574000,215500,215500,215500,215500,0
|
|
20231107,164700,255749574000,215500,215500,215500,215500,0
|
|
20231107,164600,255749574000,215500,215500,215500,215500,0
|
|
20231107,164500,255749574000,215500,215500,215500,215500,0
|
|
20231107,164400,255749574000,215500,215500,215500,215500,0
|
|
20231107,164300,255749574000,215500,215500,215500,215500,0
|
|
20231107,164200,255749574000,215500,215500,215500,215500,0
|
|
20231107,164100,255749574000,215500,215500,215500,215500,0
|
|
20231107,164000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,163900,255749574000,215500,215500,215500,215500,0
|
|
20231107,163800,255749574000,215500,215500,215500,215500,0
|
|
20231107,163700,255749574000,215500,215500,215500,215500,0
|
|
20231107,163600,255749574000,215500,215500,215500,215500,0
|
|
20231107,163500,255749574000,215500,215500,215500,215500,0
|
|
20231107,163400,255749574000,215500,215500,215500,215500,0
|
|
20231107,163300,255749574000,215500,215500,215500,215500,0
|
|
20231107,163200,255749574000,215500,215500,215500,215500,0
|
|
20231107,163100,255749574000,215500,215500,215500,215500,0
|
|
20231107,163000,255749574000,215500,215500,215500,215500,0
|
|
20231107,162900,255749574000,215500,215500,215500,215500,0
|
|
20231107,162800,255749574000,215500,215500,215500,215500,0
|
|
20231107,162700,255749574000,215500,215500,215500,215500,0
|
|
20231107,162600,255749574000,215500,215500,215500,215500,0
|
|
20231107,162500,255749574000,215500,215500,215500,215500,0
|
|
20231107,162400,255749574000,215500,215500,215500,215500,0
|
|
20231107,162300,255749574000,215500,215500,215500,215500,0
|
|
20231107,162200,255749574000,215500,215500,215500,215500,0
|
|
20231107,162100,255749574000,215500,215500,215500,215500,0
|
|
20231107,162000,255749574000,215500,215500,215500,215500,0
|
|
20231107,161900,255749574000,215500,215500,215500,215500,0
|
|
20231107,161800,255749574000,215500,215500,215500,215500,0
|
|
20231107,161700,255749574000,215500,215500,215500,215500,0
|
|
20231107,161600,255749574000,215500,215500,215500,215500,0
|
|
20231107,161500,255749574000,215500,215500,215500,215500,0
|
|
20231107,161400,255749574000,215500,215500,215500,215500,0
|
|
20231107,161300,255749574000,215500,215500,215500,215500,0
|
|
20231107,161200,255749574000,215500,215500,215500,215500,0
|
|
20231107,161100,255749574000,215500,215500,215500,215500,0
|
|
20231107,161000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,160900,255749574000,215500,215500,215500,215500,0
|
|
20231107,160800,255749574000,215500,215500,215500,215500,0
|
|
20231107,160700,255749574000,215500,215500,215500,215500,0
|
|
20231107,160600,255749574000,215500,215500,215500,215500,0
|
|
20231107,160500,255749574000,215500,215500,215500,215500,0
|
|
20231107,160400,255749574000,215500,215500,215500,215500,0
|
|
20231107,160300,255749574000,215500,215500,215500,215500,0
|
|
20231107,160200,255749574000,215500,215500,215500,215500,0
|
|
20231107,160100,255749574000,215500,215500,215500,215500,0
|
|
20231107,160000,255749574000,215500,215500,215500,215500,0
|
|
20231107,155900,255749574000,215500,215500,215500,215500,0
|
|
20231107,155800,255749574000,215500,215500,215500,215500,0
|
|
20231107,155700,255749574000,215500,215500,215500,215500,0
|
|
20231107,155600,255749574000,215500,215500,215500,215500,0
|
|
20231107,155500,255749574000,215500,215500,215500,215500,0
|
|
20231107,155400,255749574000,215500,215500,215500,215500,0
|
|
20231107,155300,255749574000,215500,215500,215500,215500,0
|
|
20231107,155200,255749574000,215500,215500,215500,215500,0
|
|
20231107,155100,255749574000,215500,215500,215500,215500,0
|
|
20231107,155000,255749574000,215500,215500,215500,215500,0
|
|
20231107,154900,255749574000,215500,215500,215500,215500,0
|
|
20231107,154800,255749574000,215500,215500,215500,215500,0
|
|
20231107,154700,255749574000,215500,215500,215500,215500,0
|
|
20231107,154600,255749574000,215500,215500,215500,215500,0
|
|
20231107,154500,255749574000,215500,215500,215500,215500,0
|
|
20231107,154400,255749574000,215500,215500,215500,215500,0
|
|
20231107,154300,255749574000,215500,215500,215500,215500,0
|
|
20231107,154200,255749574000,215500,215500,215500,215500,0
|
|
20231107,154100,255749574000,215500,215500,215500,215500,0
|
|
20231107,154000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,153900,255749574000,215500,215500,215500,215500,0
|
|
20231107,153800,255749574000,215500,215500,215500,215500,0
|
|
20231107,153700,255749574000,215500,215500,215500,215500,0
|
|
20231107,153600,255749574000,215500,215500,215500,215500,0
|
|
20231107,153500,255749574000,215500,215500,215500,215500,0
|
|
20231107,153400,255749574000,215500,215500,215500,215500,0
|
|
20231107,153300,255749574000,215500,215500,215500,215500,0
|
|
20231107,153200,255749574000,215500,215500,215500,215500,0
|
|
20231107,153100,255749574000,215500,215500,215500,215500,0
|
|
20231107,153000,255749574000,215500,215500,215500,215500,21386
|
|
20231107,152900,251140891000,216500,216500,216500,216500,0
|
|
20231107,152800,251140891000,216500,216500,216500,216500,0
|
|
20231107,152700,251140891000,216500,216500,216500,216500,0
|
|
20231107,152600,251140891000,216500,216500,216500,216500,0
|
|
20231107,152500,251140891000,216500,216500,216500,216500,0
|
|
20231107,152400,251140891000,216500,216500,216500,216500,0
|
|
20231107,152300,251140891000,216500,216500,216500,216500,0
|
|
20231107,152200,251140891000,216500,216500,216500,216500,0
|
|
20231107,152100,251140891000,216500,216500,216500,216500,0
|
|
20231107,152000,251140891000,216500,216500,216500,216500,0
|
|
20231107,151900,251140891000,216500,216000,216500,215000,2411
|
|
20231107,151800,250621340000,215500,216000,216500,215000,6805
|
|
20231107,151700,249153959500,216500,216500,217000,216000,2444
|
|
20231107,151600,248625107500,216500,217000,217000,216500,1043
|
|
20231107,151500,248399113500,217000,216000,217000,216000,1413
|
|
20231107,151400,248093217000,216500,216500,216500,216000,835
|
|
20231107,151300,247912488000,216500,216500,217000,216000,1140
|
|
20231107,151200,247665638500,216500,217500,217500,215500,12364
|
|
20231107,151100,244989414000,217500,217500,217500,217000,1103
|
|
20231107,151000,244749753500,217500,217000,217500,217000,1776
|
|
20231107,150900,244363884000,217500,217500,217500,217000,1564
|
|
20231107,150800,244023934500,217500,217500,217500,217000,1747
|
|
20231107,150700,243644097500,217500,217000,217500,216500,1627
|
|
20231107,150600,243291020000,217000,216500,217000,216500,1584
|
|
20231107,150500,242947450500,217000,216500,217500,216500,5205
|
|
20231107,150400,241818236000,216500,217000,217000,216500,1321
|
|
20231107,150300,241531832000,217000,216500,217000,216500,1404
|
|
20231107,150200,241227372000,216500,216000,217000,216000,1195
|
|
20231107,150100,240968475000,216500,216500,216500,216000,1115
|
|
20231107,150000,240727116000,216500,216000,216500,216000,1461
|
|
20231107,145900,240410969000,216000,216500,216500,216000,2118
|
|
20231107,145800,239952868000,216500,216500,216500,216000,964
|
|
20231107,145700,239744291500,216500,216000,216500,216000,628
|
|
20231107,145600,239608439500,216000,216000,216500,216000,946
|
|
20231107,145500,239403715500,216500,216500,216500,216000,801
|
|
20231107,145400,239230364000,216500,216500,216500,216000,1195
|
|
20231107,145300,238971733500,216000,216500,216500,216000,835
|
|
20231107,145200,238791036500,216500,216000,217000,216000,2661
|
|
20231107,145100,238214999000,216000,216000,216500,216000,1024
|
|
20231107,145000,237993448000,216000,216000,216500,216000,1444
|
|
20231107,144900,237681089500,216000,216000,216500,216000,1456
|
|
20231107,144800,237366175000,216500,216500,216500,216000,1075
|
|
20231107,144700,237133571000,216500,216500,216500,216000,1023
|
|
20231107,144600,236912222000,216500,216500,217000,216000,2926
|
|
20231107,144500,236278770000,217000,216500,217000,216000,1263
|
|
20231107,144400,236005298000,216500,216500,216500,216000,1675
|
|
20231107,144300,235642854500,216500,216500,216500,216000,873
|
|
20231107,144200,235453980500,216500,216500,216500,216000,688
|
|
20231107,144100,235305097500,216500,216000,216500,216000,1324
|
|
20231107,144000,235018633500,216500,216000,216500,216000,1010
|
|
20231107,143900,234800256500,216000,215500,216500,215500,2369
|
|
20231107,143800,234288020500,216000,216000,216000,215500,7002
|
|
20231107,143700,232776009500,216000,215500,216000,215500,948
|
|
20231107,143600,232571434000,216000,215500,216000,215500,913
|
|
20231107,143500,232374426500,216000,215500,216000,215500,807
|
|
20231107,143400,232200218000,216000,216000,216000,215500,670
|
|
20231107,143300,232055610500,215500,215500,216000,215000,973
|
|
20231107,143200,231845864500,215500,215500,215500,215000,878
|
|
20231107,143100,231656703500,215500,215500,215500,215000,1331
|
|
20231107,143000,231370151500,215500,215500,215500,215000,1050
|
|
20231107,142900,231144025000,215500,215500,215500,215000,584
|
|
20231107,142800,231018249500,215500,215500,215500,215000,2318
|
|
20231107,142700,230519457500,215500,215500,215500,215000,731
|
|
20231107,142600,230362053500,215500,215000,215500,215000,827
|
|
20231107,142500,230183939000,215500,215500,215500,215000,1554
|
|
20231107,142400,229849566000,215500,215000,215500,215000,1327
|
|
20231107,142300,229563960500,215500,215000,215500,215000,696
|
|
20231107,142200,229414045000,215000,215500,215500,215000,868
|
|
20231107,142100,229227067500,215500,215000,215500,215000,699
|
|
20231107,142000,229076578500,215500,216000,216000,215000,4270
|
|
20231107,141900,228156201500,216000,216000,216000,215500,832
|
|
20231107,141800,227976531000,216000,216000,216000,215500,1106
|
|
20231107,141700,227737722500,216000,216000,216000,215500,1318
|
|
20231107,141600,227453283500,216000,215500,216000,215500,530
|
|
20231107,141500,227338853500,216000,215500,216000,215500,998
|
|
20231107,141400,227123369000,216000,215500,216000,215500,785
|
|
20231107,141300,226953883500,216000,216000,216000,215500,756
|
|
20231107,141200,226790660000,216000,215500,216000,215500,739
|
|
20231107,141100,226631147000,216000,215500,216000,215500,853
|
|
20231107,141000,226447015000,216000,215500,216000,215500,633
|
|
20231107,140900,226310368000,216000,216000,216000,215500,843
|
|
20231107,140800,226128365500,216000,215500,216000,215500,473
|
|
20231107,140700,226026264000,216000,216000,216000,215500,725
|
|
20231107,140600,225869754500,216000,216000,216500,215500,873
|
|
20231107,140500,225681201000,216000,216000,216500,215500,1624
|
|
20231107,140400,225330456500,216000,216500,216500,215500,2685
|
|
20231107,140300,224750433500,216500,216000,216500,216000,516
|
|
20231107,140200,224638875000,216000,216000,216500,216000,1360
|
|
20231107,140100,224344762500,216500,215500,216500,215500,1524
|
|
20231107,140000,224015439500,216000,216500,216500,215500,2229
|
|
20231107,135900,223533968000,216500,216500,216500,216000,871
|
|
20231107,135800,223345605000,216500,216000,216500,216000,1057
|
|
20231107,135700,223116951500,216000,216000,216500,215500,3344
|
|
20231107,135600,222394678500,216000,215500,216000,215500,1134
|
|
20231107,135500,222149836000,216000,216000,216000,215500,787
|
|
20231107,135400,221979964000,216000,216000,216000,215500,1030
|
|
20231107,135300,221757587500,216000,215500,216000,215500,654
|
|
20231107,135200,221616402000,215500,216000,216000,215500,928
|
|
20231107,135100,221416125500,216000,215500,216000,215500,1112
|
|
20231107,135000,221176114000,216000,215500,216000,215500,965
|
|
20231107,134900,220967938500,215500,215500,216000,215500,746
|
|
20231107,134800,220806878500,216000,216000,216000,215500,1210
|
|
20231107,134700,220545840000,216000,215500,216000,215500,1113
|
|
20231107,134600,220305688500,215500,215500,216000,215500,777
|
|
20231107,134500,220138067500,216000,216000,216000,215500,958
|
|
20231107,134400,219931272000,216000,214500,216000,214500,1757
|
|
20231107,134300,219552684000,215000,215000,215500,214500,3519
|
|
20231107,134200,218795610500,215000,215000,215500,215000,694
|
|
20231107,134100,218646223000,215500,215500,215500,215000,941
|
|
20231107,134000,218443591000,215500,215500,215500,215000,759
|
|
20231107,133900,218280114500,215500,215000,215500,215000,728
|
|
20231107,133800,218123347500,215500,215500,215500,215000,1045
|
|
20231107,133700,217898291500,215500,214500,215500,214500,1813
|
|
20231107,133600,217508334000,214500,214500,215000,214500,958
|
|
20231107,133500,217302466500,214500,214500,215000,214500,844
|
|
20231107,133400,217121091500,214500,215000,215000,214500,842
|
|
20231107,133300,216940210500,215000,215000,215000,214500,760
|
|
20231107,133200,216776981000,215000,214500,215000,214500,1448
|
|
20231107,133100,216466130000,214500,214500,215000,214000,1280
|
|
20231107,133000,216191522500,214500,214500,215000,214000,1982
|
|
20231107,132900,215766459500,214500,214500,215000,214500,897
|
|
20231107,132800,215573804500,215000,215000,215000,214500,882
|
|
20231107,132700,215384309500,215000,215000,215000,214500,570
|
|
20231107,132600,215261843500,215000,214500,215000,214500,932
|
|
20231107,132500,215061701000,215000,215000,215000,214500,962
|
|
20231107,132400,214855125500,215000,214500,215000,214500,1051
|
|
20231107,132300,214629423000,215000,214500,215000,214000,1266
|
|
20231107,132200,214357785000,214500,214500,215000,214000,1418
|
|
20231107,132100,214053667000,214500,214500,215000,214000,804
|
|
20231107,132000,213881319500,214500,214500,215000,214000,1019
|
|
20231107,131900,213662656500,214500,214000,215000,214000,1060
|
|
20231107,131800,213435387000,214500,214000,214500,214000,657
|
|
20231107,131700,213294525000,214500,214500,214500,214000,877
|
|
20231107,131600,213106500500,214500,215000,215000,214000,772
|
|
20231107,131500,212940869500,215000,214500,215000,214000,2571
|
|
20231107,131400,212389436000,214500,214000,214500,214000,1664
|
|
20231107,131300,212032872000,214000,214500,214500,214000,1402
|
|
20231107,131200,211732604500,214500,214000,214500,214000,1306
|
|
20231107,131100,211452971500,214500,214000,214500,214000,1542
|
|
20231107,131000,211122568500,214500,214500,215000,214000,2476
|
|
20231107,130900,210591792500,215000,215000,215000,214500,805
|
|
20231107,130800,210418800000,215000,215000,215500,214500,862
|
|
20231107,130700,210233567000,215000,215000,216000,215000,2596
|
|
20231107,130600,209674352000,215500,215000,215500,215000,603
|
|
20231107,130500,209544456000,215000,215500,215500,215000,467
|
|
20231107,130400,209443914000,215500,215500,215500,214500,1292
|
|
20231107,130300,209166078500,215000,215500,215500,214500,634
|
|
20231107,130200,209029639000,215500,214500,215500,214500,1383
|
|
20231107,130100,208732266500,214500,215000,215500,214500,2822
|
|
20231107,130000,208125373500,215000,215000,215500,215000,855
|
|
20231107,125900,207941304500,215500,215000,215500,215000,1898
|
|
20231107,125800,207532387000,215000,215500,215500,215000,1003
|
|
20231107,125700,207316491500,215000,215000,215500,215000,559
|
|
20231107,125600,207196198000,215500,215500,215500,215000,908
|
|
20231107,125500,207000714000,215500,215000,215500,215000,995
|
|
20231107,125400,206786390500,215000,215000,215500,215000,890
|
|
20231107,125300,206594882500,215500,215000,215500,215000,892
|
|
20231107,125200,206402791000,215000,215500,215500,215000,608
|
|
20231107,125100,206271908500,215500,215500,215500,215000,715
|
|
20231107,125000,206117891500,215500,215500,215500,215000,642
|
|
20231107,124900,205979687500,215500,215500,215500,215000,843
|
|
20231107,124800,205798193000,215000,215000,215500,215000,508
|
|
20231107,124700,205688866000,215000,215000,215500,215000,1138
|
|
20231107,124600,205443943000,215000,215000,215500,215000,544
|
|
20231107,124500,205326804000,215500,215000,215500,215000,640
|
|
20231107,124400,205188943000,215000,215500,215500,215000,1036
|
|
20231107,124300,204965992000,215500,215500,215500,215000,566
|
|
20231107,124200,204844095500,215500,215500,215500,215000,963
|
|
20231107,124100,204636727500,216000,215000,216000,214500,1132
|
|
20231107,124000,204393110500,215000,215500,215500,214500,781
|
|
20231107,123900,204225239500,215000,215500,216000,214500,2760
|
|
20231107,123800,203630777500,215500,215500,216000,215500,730
|
|
20231107,123700,203473225500,215500,215500,216000,215000,11900
|
|
20231107,123600,200907169500,215500,215000,215500,214500,1597
|
|
20231107,123500,200563594500,215000,215000,215000,214500,980
|
|
20231107,123400,200353029000,215000,214500,215000,214000,3459
|
|
20231107,123300,199610962500,214500,214500,214500,214000,474
|
|
20231107,123200,199509386000,214000,214000,214500,214000,774
|
|
20231107,123100,199343513000,214000,214000,214500,213500,706
|
|
20231107,123000,199192395500,214000,213500,214000,213500,917
|
|
20231107,122900,198996221500,213500,213500,214000,213500,1277
|
|
20231107,122800,198723390500,213500,213500,214000,213500,1035
|
|
20231107,122700,198501953000,214000,214500,214500,213500,517
|
|
20231107,122600,198391383500,213500,214000,214500,213500,1107
|
|
20231107,122500,198154501500,214000,214000,214500,213500,943
|
|
20231107,122400,197952762000,214500,214000,214500,213500,859
|
|
20231107,122300,197769010500,214000,213500,214000,213000,996
|
|
20231107,122200,197556360500,213500,213500,213500,213000,1102
|
|
20231107,122100,197321250500,213000,214000,214000,213000,2086
|
|
20231107,122000,196875861500,214000,214000,214000,213000,890
|
|
20231107,121900,196685756500,213500,212500,214000,212500,2017
|
|
20231107,121800,196255469500,212500,213000,213500,212500,4791
|
|
20231107,121700,195235053500,213000,213000,214000,212500,14237
|
|
20231107,121600,192199854000,213500,213500,214000,213000,7351
|
|
20231107,121500,190631572000,213500,214500,214500,213500,5140
|
|
20231107,121400,189532797000,214500,214000,214500,214000,1943
|
|
20231107,121300,189116852000,214500,214000,214500,214000,1562
|
|
20231107,121200,188782174000,214500,215000,215000,214000,3729
|
|
20231107,121100,187982565500,215000,214500,215000,214500,1070
|
|
20231107,121000,187752789000,215000,215000,215000,214500,689
|
|
20231107,120900,187604842500,215000,214500,215000,214500,831
|
|
20231107,120800,187426419000,215000,216000,216000,214500,14149
|
|
20231107,120700,184383387000,216000,215500,216000,215500,1020
|
|
20231107,120600,184163453500,215500,215500,216000,215500,1210
|
|
20231107,120500,183902377000,215500,216500,216500,215500,1556
|
|
20231107,120400,183566238000,216500,216000,216500,215500,3600
|
|
20231107,120300,182788682000,216000,216500,216500,216000,1493
|
|
20231107,120200,182465907000,216500,216000,216500,216000,630
|
|
20231107,120100,182329584000,216500,216000,216500,216000,1348
|
|
20231107,120000,182038289500,216000,216500,216500,216000,819
|
|
20231107,115900,181861096000,216500,216500,216500,216000,580
|
|
20231107,115800,181735550500,216500,216000,216500,216000,814
|
|
20231107,115700,181559400000,216000,216500,217000,216000,1685
|
|
20231107,115600,181194628000,216500,217000,217000,216500,751
|
|
20231107,115500,181031769500,217000,217000,217000,216500,971
|
|
20231107,115400,180821253000,217000,216500,217000,216500,575
|
|
20231107,115300,180696636000,216500,216500,217000,216500,1106
|
|
20231107,115200,180456910500,216500,217000,217000,216500,542
|
|
20231107,115100,180339395500,217000,217000,217000,216500,634
|
|
20231107,115000,180201901000,217000,216000,217000,216000,770
|
|
20231107,114900,180035189000,216500,216500,217000,216000,1106
|
|
20231107,114800,179795764000,216500,216000,216500,216000,654
|
|
20231107,114700,179654306500,216500,216500,216500,216000,908
|
|
20231107,114600,179457806500,216500,215500,216500,215500,1997
|
|
20231107,114500,179026422500,216000,216000,216000,215500,761
|
|
20231107,114400,178862133000,216000,215500,216000,215500,677
|
|
20231107,114300,178715948000,216000,216000,216500,215500,2991
|
|
20231107,114200,178069924000,216500,216500,216500,216000,591
|
|
20231107,114100,177942081500,216500,216000,216500,216000,872
|
|
20231107,114000,177753393000,216500,216500,217000,216000,1434
|
|
20231107,113900,177442901000,217000,217000,217000,216500,756
|
|
20231107,113800,177279039500,216500,216500,217000,216500,735
|
|
20231107,113700,177119724500,217000,216500,217000,216000,1846
|
|
20231107,113600,176720140000,216000,216500,216500,215500,901
|
|
20231107,113500,176525347500,216000,216000,216500,215500,2986
|
|
20231107,113400,175880248500,216000,215500,216000,215500,2570
|
|
20231107,113300,175325258000,215500,216000,216000,215500,876
|
|
20231107,113200,175136098000,216000,215500,216000,215500,1013
|
|
20231107,113100,174917347500,215500,215500,216000,215500,1006
|
|
20231107,113000,174700280000,216000,216000,216500,215500,2742
|
|
20231107,112900,174107773500,216500,216000,217000,216000,1580
|
|
20231107,112800,173765689500,216000,216500,217000,216000,2383
|
|
20231107,112700,173249950500,217000,217000,217000,216500,528
|
|
20231107,112600,173135536000,217000,216500,217000,216500,678
|
|
20231107,112500,172988492000,216500,216500,217000,216500,1039
|
|
20231107,112400,172763290000,216500,216000,217000,216000,6703
|
|
20231107,112300,171312106500,216000,216000,216500,216000,1731
|
|
20231107,112200,170937834000,216000,216000,216500,216000,945
|
|
20231107,112100,170733540000,216000,216500,216500,215500,18005
|
|
20231107,112000,166844864500,216000,216500,217000,216000,8255
|
|
20231107,111900,165058283500,217000,217000,217000,216500,813
|
|
20231107,111800,164882012500,217000,216500,217000,216500,612
|
|
20231107,111700,164749343000,216500,216500,217000,216500,1644
|
|
20231107,111600,164392705000,217000,216500,217000,216500,479
|
|
20231107,111500,164288855000,217000,217000,217000,216500,731
|
|
20231107,111400,164130265000,217000,217000,217000,216500,1756
|
|
20231107,111300,163749414500,217000,217000,217000,216500,590
|
|
20231107,111200,163621452500,216500,216000,217000,216000,1035
|
|
20231107,111100,163397180500,216000,216500,216500,216000,2553
|
|
20231107,111000,162844551500,216500,216500,216500,216000,1430
|
|
20231107,110900,162535083500,216000,217000,217000,216000,2930
|
|
20231107,110800,161900668000,217000,217000,217000,216500,1131
|
|
20231107,110700,161655490000,217000,216500,217000,216500,613
|
|
20231107,110600,161522543000,217000,217000,217000,216500,679
|
|
20231107,110500,161375273500,217000,216500,217000,216000,4452
|
|
20231107,110400,160411440500,216500,216500,216500,216000,637
|
|
20231107,110300,160273584500,216500,216000,216500,216000,806
|
|
20231107,110200,160099255000,216500,216000,216500,216000,1007
|
|
20231107,110100,159881393500,216000,216500,216500,216000,876
|
|
20231107,110000,159691949000,216000,217000,217000,216000,3167
|
|
20231107,105900,159006478500,217000,216500,217000,216500,1088
|
|
20231107,105800,158770627000,216500,216500,217000,216500,1710
|
|
20231107,105700,158400004500,216500,216500,217000,216500,1248
|
|
20231107,105600,158129379500,217000,217000,217000,216500,1025
|
|
20231107,105500,157907023500,217000,216500,217000,216500,1040
|
|
20231107,105400,157681593500,217000,216500,217000,216500,1441
|
|
20231107,105300,157369225500,217000,216500,217000,216500,1377
|
|
20231107,105200,157070809500,217000,217000,217000,216500,973
|
|
20231107,105100,156859906500,217000,216500,217000,216500,1774
|
|
20231107,105000,156475344000,217000,216500,217000,216500,974
|
|
20231107,104900,156264285500,217000,216500,217000,216500,2118
|
|
20231107,104800,155805433500,216500,217000,217500,216500,11717
|
|
20231107,104700,153265566500,217000,217500,218000,217000,4809
|
|
20231107,104600,152219370000,218000,218500,218500,217500,2393
|
|
20231107,104500,151697729500,218000,217500,218500,217500,2689
|
|
20231107,104400,151111646000,217500,218000,219000,217500,2842
|
|
20231107,104300,150491482500,218000,218500,219000,218000,933
|
|
20231107,104200,150287665000,218500,218500,219000,218000,1829
|
|
20231107,104100,149888030000,218500,218500,219000,218000,938
|
|
20231107,104000,149683157500,218500,219000,219000,218000,2603
|
|
20231107,103900,149113953500,219000,219000,219000,218000,1275
|
|
20231107,103800,148835013500,219000,218000,219000,218000,1488
|
|
20231107,103700,148509550000,218000,217500,219000,217500,7480
|
|
20231107,103600,146875225500,218000,217500,218000,217500,1084
|
|
20231107,103500,146639025500,218000,218500,218500,217500,2934
|
|
20231107,103400,145999292500,218500,218500,218500,218000,725
|
|
20231107,103300,145840912000,218500,218000,219000,218000,1966
|
|
20231107,103200,145411288500,218500,218500,219000,218000,2401
|
|
20231107,103100,144886846000,218500,218500,219000,218500,965
|
|
20231107,103000,144675775500,219000,219000,219000,218000,2385
|
|
20231107,102900,144154711000,218500,219000,219500,218500,3508
|
|
20231107,102800,143387162500,218500,219000,219500,218500,2569
|
|
20231107,102700,142824213500,219500,219500,220000,219000,6049
|
|
20231107,102600,141496507500,219500,219000,219500,218500,2443
|
|
20231107,102500,140961020000,219000,218500,219500,218500,8549
|
|
20231107,102400,139089658500,218500,218000,218500,218000,1318
|
|
20231107,102300,138801825500,218000,218000,218500,218000,2198
|
|
20231107,102200,138321900000,218500,218500,218500,217500,2793
|
|
20231107,102100,137712515500,218500,218000,218500,218000,2956
|
|
20231107,102000,137067099000,218000,218500,218500,217500,2487
|
|
20231107,101900,136524475000,218000,217500,218500,217500,2135
|
|
20231107,101800,136058962000,217500,218000,218500,217500,5649
|
|
20231107,101700,134827722500,218500,218500,219000,218000,4615
|
|
20231107,101600,133818729500,218500,218500,219000,218000,10616
|
|
20231107,101500,131499376500,218500,218000,218500,217500,10591
|
|
20231107,101400,129191124500,218000,217000,218000,217000,5062
|
|
20231107,101300,128090626500,217000,217500,217500,217000,1537
|
|
20231107,101200,127756807500,217500,217000,217500,217000,1332
|
|
20231107,101100,127467460500,217500,216500,217500,216500,3661
|
|
20231107,101000,126672863000,217000,216000,217000,216000,2935
|
|
20231107,100900,126037460500,216000,216500,216500,215500,8197
|
|
20231107,100800,124266824500,216000,216000,216500,216000,1619
|
|
20231107,100700,123916435000,216000,216500,216500,216000,1197
|
|
20231107,100600,123657632000,216500,216000,216500,216000,1983
|
|
20231107,100500,123228984500,216500,217000,217500,216000,6542
|
|
20231107,100400,121811413500,217000,217500,218000,217000,1411
|
|
20231107,100300,121504638500,217500,218000,218000,217500,2062
|
|
20231107,100200,121055912500,218000,217500,218000,217500,2054
|
|
20231107,100100,120608939000,217500,217500,218000,217500,1439
|
|
20231107,100000,120295794000,217500,217000,218000,217000,2533
|
|
20231107,095900,119744796000,217000,217000,217500,216500,5574
|
|
20231107,095800,118535381500,217000,217000,217500,217000,785
|
|
20231107,095700,118364795000,217000,217000,217500,217000,1912
|
|
20231107,095600,117949467000,217000,217500,217500,216500,1996
|
|
20231107,095500,117516178500,217500,216500,217500,216500,3615
|
|
20231107,095400,116731568000,217000,218000,218000,216500,4250
|
|
20231107,095300,115808013500,218000,217500,218000,217000,2722
|
|
20231107,095200,115215877000,217500,217500,217500,217000,2535
|
|
20231107,095100,114665127000,217500,217000,217500,216500,3577
|
|
20231107,095000,113887705500,217000,217000,217500,216500,1859
|
|
20231107,094900,113484428500,217000,217500,217500,217000,1323
|
|
20231107,094800,113196945500,217500,217000,217500,216500,1703
|
|
20231107,094700,112827375500,217000,217000,217500,216500,2928
|
|
20231107,094600,112191717500,216500,216500,217000,216000,3235
|
|
20231107,094500,111491113000,216500,216500,216500,216000,1587
|
|
20231107,094400,111147676000,216500,217000,217500,216000,6003
|
|
20231107,094300,109847613000,217500,217000,217500,217000,1694
|
|
20231107,094200,109479315000,217500,217500,218000,217000,1478
|
|
20231107,094100,109157982000,217500,217500,218000,217000,1347
|
|
20231107,094000,108865107500,217500,217000,218000,217000,2836
|
|
20231107,093900,108248408000,217500,218000,218000,217000,3081
|
|
20231107,093800,107577910500,218000,218000,218500,217000,8580
|
|
20231107,093700,105709385500,218000,217500,218000,217000,3789
|
|
20231107,093600,104885157500,218000,216500,218000,216500,5957
|
|
20231107,093500,103591573500,216500,216000,217000,216000,1979
|
|
20231107,093400,103162995000,216000,216000,216500,216000,1822
|
|
20231107,093300,102768792500,216500,216000,216500,216000,1628
|
|
20231107,093200,102416828500,216000,217000,217000,216000,5887
|
|
20231107,093100,101142982500,217000,217000,217000,216500,2010
|
|
20231107,093000,100706880000,217000,217000,217500,216500,2001
|
|
20231107,092900,100272656000,217000,217000,217500,216500,5079
|
|
20231107,092800,99170483500,217000,216000,217000,216000,2350
|
|
20231107,092700,98661245500,216500,216000,217000,216000,3151
|
|
20231107,092600,97979008000,216500,215500,216500,215500,3316
|
|
20231107,092500,97262885500,216000,215500,216500,215500,4102
|
|
20231107,092400,96377002500,216000,214500,216500,214500,6647
|
|
20231107,092300,94943952500,214500,216500,217000,214500,11891
|
|
20231107,092200,92381769500,216500,216500,217000,216000,3091
|
|
20231107,092100,91712852500,216500,216000,217000,215500,6809
|
|
20231107,092000,90239858000,216000,215000,216500,215000,3643
|
|
20231107,091900,89454076000,215500,217000,217500,215000,16213
|
|
20231107,091800,85953253500,217500,217500,218500,217000,3927
|
|
20231107,091700,85098408500,217500,217000,218000,216500,4297
|
|
20231107,091600,84163043000,217000,217500,218000,216500,7192
|
|
20231107,091500,82599301000,217500,219000,219000,216000,14023
|
|
20231107,091400,79554669500,219000,217500,219000,217500,7279
|
|
20231107,091300,77965953500,217500,217500,218500,216500,11415
|
|
20231107,091200,75482167500,217500,217500,218000,216500,7042
|
|
20231107,091100,73951943500,217500,216500,219000,216000,15172
|
|
20231107,091000,70657701000,217000,216000,217000,215500,10742
|
|
20231107,090900,68332406000,216000,216000,216500,214500,19062
|
|
20231107,090800,64220214500,216000,216000,216500,215000,16112
|
|
20231107,090700,60741704500,216000,215500,216000,214000,21728
|
|
20231107,090600,56069110000,215500,214500,216000,213500,16355
|
|
20231107,090500,52553201000,214500,214500,216000,213000,21218
|
|
20231107,090400,47998173000,214000,213500,214500,212500,21010
|
|
20231107,090300,43513571500,213500,211500,214000,211000,25663
|
|
20231107,090200,38044297500,211500,210000,212000,209500,22701
|
|
20231107,090100,33266910500,210500,212500,213000,208000,66815
|
|
20231107,090000,19200357500,212500,212000,214500,211000,90402
|