736 lines
43 KiB
CSV
736 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,211300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,211200,98897688500,216500,216500,216500,216500,0
|
|
20231108,211100,98897688500,216500,216500,216500,216500,0
|
|
20231108,211000,98897688500,216500,216500,216500,216500,0
|
|
20231108,210900,98897688500,216500,216500,216500,216500,0
|
|
20231108,210800,98897688500,216500,216500,216500,216500,0
|
|
20231108,210700,98897688500,216500,216500,216500,216500,0
|
|
20231108,210600,98897688500,216500,216500,216500,216500,0
|
|
20231108,210500,98897688500,216500,216500,216500,216500,0
|
|
20231108,210400,98897688500,216500,216500,216500,216500,0
|
|
20231108,210300,98897688500,216500,216500,216500,216500,0
|
|
20231108,210200,98897688500,216500,216500,216500,216500,0
|
|
20231108,210100,98897688500,216500,216500,216500,216500,0
|
|
20231108,210000,98897688500,216500,216500,216500,216500,0
|
|
20231108,205900,98897688500,216500,216500,216500,216500,0
|
|
20231108,205800,98897688500,216500,216500,216500,216500,0
|
|
20231108,205700,98897688500,216500,216500,216500,216500,0
|
|
20231108,205600,98897688500,216500,216500,216500,216500,0
|
|
20231108,205500,98897688500,216500,216500,216500,216500,0
|
|
20231108,205400,98897688500,216500,216500,216500,216500,0
|
|
20231108,205300,98897688500,216500,216500,216500,216500,0
|
|
20231108,205200,98897688500,216500,216500,216500,216500,0
|
|
20231108,205100,98897688500,216500,216500,216500,216500,0
|
|
20231108,205000,98897688500,216500,216500,216500,216500,0
|
|
20231108,204900,98897688500,216500,216500,216500,216500,0
|
|
20231108,204800,98897688500,216500,216500,216500,216500,0
|
|
20231108,204700,98897688500,216500,216500,216500,216500,0
|
|
20231108,204600,98897688500,216500,216500,216500,216500,0
|
|
20231108,204500,98897688500,216500,216500,216500,216500,0
|
|
20231108,204400,98897688500,216500,216500,216500,216500,0
|
|
20231108,204300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,204200,98897688500,216500,216500,216500,216500,0
|
|
20231108,204100,98897688500,216500,216500,216500,216500,0
|
|
20231108,204000,98897688500,216500,216500,216500,216500,0
|
|
20231108,203900,98897688500,216500,216500,216500,216500,0
|
|
20231108,203800,98897688500,216500,216500,216500,216500,0
|
|
20231108,203700,98897688500,216500,216500,216500,216500,0
|
|
20231108,203600,98897688500,216500,216500,216500,216500,0
|
|
20231108,203500,98897688500,216500,216500,216500,216500,0
|
|
20231108,203400,98897688500,216500,216500,216500,216500,0
|
|
20231108,203300,98897688500,216500,216500,216500,216500,0
|
|
20231108,203200,98897688500,216500,216500,216500,216500,0
|
|
20231108,203100,98897688500,216500,216500,216500,216500,0
|
|
20231108,203000,98897688500,216500,216500,216500,216500,0
|
|
20231108,202900,98897688500,216500,216500,216500,216500,0
|
|
20231108,202800,98897688500,216500,216500,216500,216500,0
|
|
20231108,202700,98897688500,216500,216500,216500,216500,0
|
|
20231108,202600,98897688500,216500,216500,216500,216500,0
|
|
20231108,202500,98897688500,216500,216500,216500,216500,0
|
|
20231108,202400,98897688500,216500,216500,216500,216500,0
|
|
20231108,202300,98897688500,216500,216500,216500,216500,0
|
|
20231108,202200,98897688500,216500,216500,216500,216500,0
|
|
20231108,202100,98897688500,216500,216500,216500,216500,0
|
|
20231108,202000,98897688500,216500,216500,216500,216500,0
|
|
20231108,201900,98897688500,216500,216500,216500,216500,0
|
|
20231108,201800,98897688500,216500,216500,216500,216500,0
|
|
20231108,201700,98897688500,216500,216500,216500,216500,0
|
|
20231108,201600,98897688500,216500,216500,216500,216500,0
|
|
20231108,201500,98897688500,216500,216500,216500,216500,0
|
|
20231108,201400,98897688500,216500,216500,216500,216500,0
|
|
20231108,201300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,201200,98897688500,216500,216500,216500,216500,0
|
|
20231108,201100,98897688500,216500,216500,216500,216500,0
|
|
20231108,201000,98897688500,216500,216500,216500,216500,0
|
|
20231108,200900,98897688500,216500,216500,216500,216500,0
|
|
20231108,200800,98897688500,216500,216500,216500,216500,0
|
|
20231108,200700,98897688500,216500,216500,216500,216500,0
|
|
20231108,200600,98897688500,216500,216500,216500,216500,0
|
|
20231108,200500,98897688500,216500,216500,216500,216500,0
|
|
20231108,200400,98897688500,216500,216500,216500,216500,0
|
|
20231108,200300,98897688500,216500,216500,216500,216500,0
|
|
20231108,200200,98897688500,216500,216500,216500,216500,0
|
|
20231108,200100,98897688500,216500,216500,216500,216500,0
|
|
20231108,200000,98897688500,216500,216500,216500,216500,0
|
|
20231108,195900,98897688500,216500,216500,216500,216500,0
|
|
20231108,195800,98897688500,216500,216500,216500,216500,0
|
|
20231108,195700,98897688500,216500,216500,216500,216500,0
|
|
20231108,195600,98897688500,216500,216500,216500,216500,0
|
|
20231108,195500,98897688500,216500,216500,216500,216500,0
|
|
20231108,195400,98897688500,216500,216500,216500,216500,0
|
|
20231108,195300,98897688500,216500,216500,216500,216500,0
|
|
20231108,195200,98897688500,216500,216500,216500,216500,0
|
|
20231108,195100,98897688500,216500,216500,216500,216500,0
|
|
20231108,195000,98897688500,216500,216500,216500,216500,0
|
|
20231108,194900,98897688500,216500,216500,216500,216500,0
|
|
20231108,194800,98897688500,216500,216500,216500,216500,0
|
|
20231108,194700,98897688500,216500,216500,216500,216500,0
|
|
20231108,194600,98897688500,216500,216500,216500,216500,0
|
|
20231108,194500,98897688500,216500,216500,216500,216500,0
|
|
20231108,194400,98897688500,216500,216500,216500,216500,0
|
|
20231108,194300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,194200,98897688500,216500,216500,216500,216500,0
|
|
20231108,194100,98897688500,216500,216500,216500,216500,0
|
|
20231108,194000,98897688500,216500,216500,216500,216500,0
|
|
20231108,193900,98897688500,216500,216500,216500,216500,0
|
|
20231108,193800,98897688500,216500,216500,216500,216500,0
|
|
20231108,193700,98897688500,216500,216500,216500,216500,0
|
|
20231108,193600,98897688500,216500,216500,216500,216500,0
|
|
20231108,193500,98897688500,216500,216500,216500,216500,0
|
|
20231108,193400,98897688500,216500,216500,216500,216500,0
|
|
20231108,193300,98897688500,216500,216500,216500,216500,0
|
|
20231108,193200,98897688500,216500,216500,216500,216500,0
|
|
20231108,193100,98897688500,216500,216500,216500,216500,0
|
|
20231108,193000,98897688500,216500,216500,216500,216500,0
|
|
20231108,192900,98897688500,216500,216500,216500,216500,0
|
|
20231108,192800,98897688500,216500,216500,216500,216500,0
|
|
20231108,192700,98897688500,216500,216500,216500,216500,0
|
|
20231108,192600,98897688500,216500,216500,216500,216500,0
|
|
20231108,192500,98897688500,216500,216500,216500,216500,0
|
|
20231108,192400,98897688500,216500,216500,216500,216500,0
|
|
20231108,192300,98897688500,216500,216500,216500,216500,0
|
|
20231108,192200,98897688500,216500,216500,216500,216500,0
|
|
20231108,192100,98897688500,216500,216500,216500,216500,0
|
|
20231108,192000,98897688500,216500,216500,216500,216500,0
|
|
20231108,191900,98897688500,216500,216500,216500,216500,0
|
|
20231108,191800,98897688500,216500,216500,216500,216500,0
|
|
20231108,191700,98897688500,216500,216500,216500,216500,0
|
|
20231108,191600,98897688500,216500,216500,216500,216500,0
|
|
20231108,191500,98897688500,216500,216500,216500,216500,0
|
|
20231108,191400,98897688500,216500,216500,216500,216500,0
|
|
20231108,191300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,191200,98897688500,216500,216500,216500,216500,0
|
|
20231108,191100,98897688500,216500,216500,216500,216500,0
|
|
20231108,191000,98897688500,216500,216500,216500,216500,0
|
|
20231108,190900,98897688500,216500,216500,216500,216500,0
|
|
20231108,190800,98897688500,216500,216500,216500,216500,0
|
|
20231108,190700,98897688500,216500,216500,216500,216500,0
|
|
20231108,190600,98897688500,216500,216500,216500,216500,0
|
|
20231108,190500,98897688500,216500,216500,216500,216500,0
|
|
20231108,190400,98897688500,216500,216500,216500,216500,0
|
|
20231108,190300,98897688500,216500,216500,216500,216500,0
|
|
20231108,190200,98897688500,216500,216500,216500,216500,0
|
|
20231108,190100,98897688500,216500,216500,216500,216500,0
|
|
20231108,190000,98897688500,216500,216500,216500,216500,0
|
|
20231108,185900,98897688500,216500,216500,216500,216500,0
|
|
20231108,185800,98897688500,216500,216500,216500,216500,0
|
|
20231108,185700,98897688500,216500,216500,216500,216500,0
|
|
20231108,185600,98897688500,216500,216500,216500,216500,0
|
|
20231108,185500,98897688500,216500,216500,216500,216500,0
|
|
20231108,185400,98897688500,216500,216500,216500,216500,0
|
|
20231108,185300,98897688500,216500,216500,216500,216500,0
|
|
20231108,185200,98897688500,216500,216500,216500,216500,0
|
|
20231108,185100,98897688500,216500,216500,216500,216500,0
|
|
20231108,185000,98897688500,216500,216500,216500,216500,0
|
|
20231108,184900,98897688500,216500,216500,216500,216500,0
|
|
20231108,184800,98897688500,216500,216500,216500,216500,0
|
|
20231108,184700,98897688500,216500,216500,216500,216500,0
|
|
20231108,184600,98897688500,216500,216500,216500,216500,0
|
|
20231108,184500,98897688500,216500,216500,216500,216500,0
|
|
20231108,184400,98897688500,216500,216500,216500,216500,0
|
|
20231108,184300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,184200,98897688500,216500,216500,216500,216500,0
|
|
20231108,184100,98897688500,216500,216500,216500,216500,0
|
|
20231108,184000,98897688500,216500,216500,216500,216500,0
|
|
20231108,183900,98897688500,216500,216500,216500,216500,0
|
|
20231108,183800,98897688500,216500,216500,216500,216500,0
|
|
20231108,183700,98897688500,216500,216500,216500,216500,0
|
|
20231108,183600,98897688500,216500,216500,216500,216500,0
|
|
20231108,183500,98897688500,216500,216500,216500,216500,0
|
|
20231108,183400,98897688500,216500,216500,216500,216500,0
|
|
20231108,183300,98897688500,216500,216500,216500,216500,0
|
|
20231108,183200,98897688500,216500,216500,216500,216500,0
|
|
20231108,183100,98897688500,216500,216500,216500,216500,0
|
|
20231108,183000,98897688500,216500,216500,216500,216500,0
|
|
20231108,182900,98897688500,216500,216500,216500,216500,0
|
|
20231108,182800,98897688500,216500,216500,216500,216500,0
|
|
20231108,182700,98897688500,216500,216500,216500,216500,0
|
|
20231108,182600,98897688500,216500,216500,216500,216500,0
|
|
20231108,182500,98897688500,216500,216500,216500,216500,0
|
|
20231108,182400,98897688500,216500,216500,216500,216500,0
|
|
20231108,182300,98897688500,216500,216500,216500,216500,0
|
|
20231108,182200,98897688500,216500,216500,216500,216500,0
|
|
20231108,182100,98897688500,216500,216500,216500,216500,0
|
|
20231108,182000,98897688500,216500,216500,216500,216500,0
|
|
20231108,181900,98897688500,216500,216500,216500,216500,0
|
|
20231108,181800,98897688500,216500,216500,216500,216500,0
|
|
20231108,181700,98897688500,216500,216500,216500,216500,0
|
|
20231108,181600,98897688500,216500,216500,216500,216500,0
|
|
20231108,181500,98897688500,216500,216500,216500,216500,0
|
|
20231108,181400,98897688500,216500,216500,216500,216500,0
|
|
20231108,181300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,181200,98897688500,216500,216500,216500,216500,0
|
|
20231108,181100,98897688500,216500,216500,216500,216500,0
|
|
20231108,181000,98897688500,216500,216500,216500,216500,0
|
|
20231108,180900,98897688500,216500,216500,216500,216500,0
|
|
20231108,180800,98897688500,216500,216500,216500,216500,0
|
|
20231108,180700,98897688500,216500,216500,216500,216500,0
|
|
20231108,180600,98897688500,216500,216500,216500,216500,0
|
|
20231108,180500,98897688500,216500,216500,216500,216500,0
|
|
20231108,180400,98897688500,216500,216500,216500,216500,0
|
|
20231108,180300,98897688500,216500,216500,216500,216500,0
|
|
20231108,180200,98897688500,216500,216500,216500,216500,0
|
|
20231108,180100,98897688500,216500,216500,216500,216500,0
|
|
20231108,180000,98897688500,216500,216500,216500,216500,0
|
|
20231108,175900,98897688500,216500,216500,216500,216500,0
|
|
20231108,175800,98897688500,216500,216500,216500,216500,0
|
|
20231108,175700,98897688500,216500,216500,216500,216500,0
|
|
20231108,175600,98897688500,216500,216500,216500,216500,0
|
|
20231108,175500,98897688500,216500,216500,216500,216500,0
|
|
20231108,175400,98897688500,216500,216500,216500,216500,0
|
|
20231108,175300,98897688500,216500,216500,216500,216500,0
|
|
20231108,175200,98897688500,216500,216500,216500,216500,0
|
|
20231108,175100,98897688500,216500,216500,216500,216500,0
|
|
20231108,175000,98897688500,216500,216500,216500,216500,0
|
|
20231108,174900,98897688500,216500,216500,216500,216500,0
|
|
20231108,174800,98897688500,216500,216500,216500,216500,0
|
|
20231108,174700,98897688500,216500,216500,216500,216500,0
|
|
20231108,174600,98897688500,216500,216500,216500,216500,0
|
|
20231108,174500,98897688500,216500,216500,216500,216500,0
|
|
20231108,174400,98897688500,216500,216500,216500,216500,0
|
|
20231108,174300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,174200,98897688500,216500,216500,216500,216500,0
|
|
20231108,174100,98897688500,216500,216500,216500,216500,0
|
|
20231108,174000,98897688500,216500,216500,216500,216500,0
|
|
20231108,173900,98897688500,216500,216500,216500,216500,0
|
|
20231108,173800,98897688500,216500,216500,216500,216500,0
|
|
20231108,173700,98897688500,216500,216500,216500,216500,0
|
|
20231108,173600,98897688500,216500,216500,216500,216500,0
|
|
20231108,173500,98897688500,216500,216500,216500,216500,0
|
|
20231108,173400,98897688500,216500,216500,216500,216500,0
|
|
20231108,173300,98897688500,216500,216500,216500,216500,0
|
|
20231108,173200,98897688500,216500,216500,216500,216500,0
|
|
20231108,173100,98897688500,216500,216500,216500,216500,0
|
|
20231108,173000,98897688500,216500,216500,216500,216500,0
|
|
20231108,172900,98897688500,216500,216500,216500,216500,0
|
|
20231108,172800,98897688500,216500,216500,216500,216500,0
|
|
20231108,172700,98897688500,216500,216500,216500,216500,0
|
|
20231108,172600,98897688500,216500,216500,216500,216500,0
|
|
20231108,172500,98897688500,216500,216500,216500,216500,0
|
|
20231108,172400,98897688500,216500,216500,216500,216500,0
|
|
20231108,172300,98897688500,216500,216500,216500,216500,0
|
|
20231108,172200,98897688500,216500,216500,216500,216500,0
|
|
20231108,172100,98897688500,216500,216500,216500,216500,0
|
|
20231108,172000,98897688500,216500,216500,216500,216500,0
|
|
20231108,171900,98897688500,216500,216500,216500,216500,0
|
|
20231108,171800,98897688500,216500,216500,216500,216500,0
|
|
20231108,171700,98897688500,216500,216500,216500,216500,0
|
|
20231108,171600,98897688500,216500,216500,216500,216500,0
|
|
20231108,171500,98897688500,216500,216500,216500,216500,0
|
|
20231108,171400,98897688500,216500,216500,216500,216500,0
|
|
20231108,171300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,171200,98897688500,216500,216500,216500,216500,0
|
|
20231108,171100,98897688500,216500,216500,216500,216500,0
|
|
20231108,171000,98897688500,216500,216500,216500,216500,0
|
|
20231108,170900,98897688500,216500,216500,216500,216500,0
|
|
20231108,170800,98897688500,216500,216500,216500,216500,0
|
|
20231108,170700,98897688500,216500,216500,216500,216500,0
|
|
20231108,170600,98897688500,216500,216500,216500,216500,0
|
|
20231108,170500,98897688500,216500,216500,216500,216500,0
|
|
20231108,170400,98897688500,216500,216500,216500,216500,0
|
|
20231108,170300,98897688500,216500,216500,216500,216500,0
|
|
20231108,170200,98897688500,216500,216500,216500,216500,0
|
|
20231108,170100,98897688500,216500,216500,216500,216500,0
|
|
20231108,170000,98897688500,216500,216500,216500,216500,0
|
|
20231108,165900,98897688500,216500,216500,216500,216500,0
|
|
20231108,165800,98897688500,216500,216500,216500,216500,0
|
|
20231108,165700,98897688500,216500,216500,216500,216500,0
|
|
20231108,165600,98897688500,216500,216500,216500,216500,0
|
|
20231108,165500,98897688500,216500,216500,216500,216500,0
|
|
20231108,165400,98897688500,216500,216500,216500,216500,0
|
|
20231108,165300,98897688500,216500,216500,216500,216500,0
|
|
20231108,165200,98897688500,216500,216500,216500,216500,0
|
|
20231108,165100,98897688500,216500,216500,216500,216500,0
|
|
20231108,165000,98897688500,216500,216500,216500,216500,0
|
|
20231108,164900,98897688500,216500,216500,216500,216500,0
|
|
20231108,164800,98897688500,216500,216500,216500,216500,0
|
|
20231108,164700,98897688500,216500,216500,216500,216500,0
|
|
20231108,164600,98897688500,216500,216500,216500,216500,0
|
|
20231108,164500,98897688500,216500,216500,216500,216500,0
|
|
20231108,164400,98897688500,216500,216500,216500,216500,0
|
|
20231108,164300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,164200,98897688500,216500,216500,216500,216500,0
|
|
20231108,164100,98897688500,216500,216500,216500,216500,0
|
|
20231108,164000,98897688500,216500,216500,216500,216500,0
|
|
20231108,163900,98897688500,216500,216500,216500,216500,0
|
|
20231108,163800,98897688500,216500,216500,216500,216500,0
|
|
20231108,163700,98897688500,216500,216500,216500,216500,0
|
|
20231108,163600,98897688500,216500,216500,216500,216500,0
|
|
20231108,163500,98897688500,216500,216500,216500,216500,0
|
|
20231108,163400,98897688500,216500,216500,216500,216500,0
|
|
20231108,163300,98897688500,216500,216500,216500,216500,0
|
|
20231108,163200,98897688500,216500,216500,216500,216500,0
|
|
20231108,163100,98897688500,216500,216500,216500,216500,0
|
|
20231108,163000,98897688500,216500,216500,216500,216500,0
|
|
20231108,162900,98897688500,216500,216500,216500,216500,0
|
|
20231108,162800,98897688500,216500,216500,216500,216500,0
|
|
20231108,162700,98897688500,216500,216500,216500,216500,0
|
|
20231108,162600,98897688500,216500,216500,216500,216500,0
|
|
20231108,162500,98897688500,216500,216500,216500,216500,0
|
|
20231108,162400,98897688500,216500,216500,216500,216500,0
|
|
20231108,162300,98897688500,216500,216500,216500,216500,0
|
|
20231108,162200,98897688500,216500,216500,216500,216500,0
|
|
20231108,162100,98897688500,216500,216500,216500,216500,0
|
|
20231108,162000,98897688500,216500,216500,216500,216500,0
|
|
20231108,161900,98897688500,216500,216500,216500,216500,0
|
|
20231108,161800,98897688500,216500,216500,216500,216500,0
|
|
20231108,161700,98897688500,216500,216500,216500,216500,0
|
|
20231108,161600,98897688500,216500,216500,216500,216500,0
|
|
20231108,161500,98897688500,216500,216500,216500,216500,0
|
|
20231108,161400,98897688500,216500,216500,216500,216500,0
|
|
20231108,161300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,161200,98897688500,216500,216500,216500,216500,0
|
|
20231108,161100,98897688500,216500,216500,216500,216500,0
|
|
20231108,161000,98897688500,216500,216500,216500,216500,0
|
|
20231108,160900,98897688500,216500,216500,216500,216500,0
|
|
20231108,160800,98897688500,216500,216500,216500,216500,0
|
|
20231108,160700,98897688500,216500,216500,216500,216500,0
|
|
20231108,160600,98897688500,216500,216500,216500,216500,0
|
|
20231108,160500,98897688500,216500,216500,216500,216500,0
|
|
20231108,160400,98897688500,216500,216500,216500,216500,0
|
|
20231108,160300,98897688500,216500,216500,216500,216500,0
|
|
20231108,160200,98897688500,216500,216500,216500,216500,0
|
|
20231108,160100,98897688500,216500,216500,216500,216500,0
|
|
20231108,160000,98897688500,216500,216500,216500,216500,0
|
|
20231108,155900,98897688500,216500,216500,216500,216500,0
|
|
20231108,155800,98897688500,216500,216500,216500,216500,0
|
|
20231108,155700,98897688500,216500,216500,216500,216500,0
|
|
20231108,155600,98897688500,216500,216500,216500,216500,0
|
|
20231108,155500,98897688500,216500,216500,216500,216500,0
|
|
20231108,155400,98897688500,216500,216500,216500,216500,0
|
|
20231108,155300,98897688500,216500,216500,216500,216500,0
|
|
20231108,155200,98897688500,216500,216500,216500,216500,0
|
|
20231108,155100,98897688500,216500,216500,216500,216500,0
|
|
20231108,155000,98897688500,216500,216500,216500,216500,0
|
|
20231108,154900,98897688500,216500,216500,216500,216500,0
|
|
20231108,154800,98897688500,216500,216500,216500,216500,0
|
|
20231108,154700,98897688500,216500,216500,216500,216500,0
|
|
20231108,154600,98897688500,216500,216500,216500,216500,0
|
|
20231108,154500,98897688500,216500,216500,216500,216500,0
|
|
20231108,154400,98897688500,216500,216500,216500,216500,0
|
|
20231108,154300,98897688500,216500,216500,216500,216500,12480
|
|
20231108,154200,98897688500,216500,216500,216500,216500,0
|
|
20231108,154100,98897688500,216500,216500,216500,216500,0
|
|
20231108,154000,98897688500,216500,216500,216500,216500,0
|
|
20231108,153900,98897688500,216500,216500,216500,216500,0
|
|
20231108,153800,98897688500,216500,216500,216500,216500,0
|
|
20231108,153700,98897688500,216500,216500,216500,216500,0
|
|
20231108,153600,98897688500,216500,216500,216500,216500,0
|
|
20231108,153500,98897688500,216500,216500,216500,216500,0
|
|
20231108,153400,98897688500,216500,216500,216500,216500,0
|
|
20231108,153300,98897688500,216500,216500,216500,216500,0
|
|
20231108,153200,98897688500,216500,216500,216500,216500,0
|
|
20231108,153100,98897688500,216500,216500,216500,216500,0
|
|
20231108,153000,98897688500,216500,216500,216500,216500,12480
|
|
20231108,152900,96195768500,216500,216500,216500,216500,0
|
|
20231108,152800,96195768500,216500,216500,216500,216500,0
|
|
20231108,152700,96195768500,216500,216500,216500,216500,0
|
|
20231108,152600,96195768500,216500,216500,216500,216500,0
|
|
20231108,152500,96195768500,216500,216500,216500,216500,0
|
|
20231108,152400,96195768500,216500,216500,216500,216500,0
|
|
20231108,152300,96195768500,216500,216500,216500,216500,0
|
|
20231108,152200,96195768500,216500,216500,216500,216500,0
|
|
20231108,152100,96195768500,216500,216500,216500,216500,0
|
|
20231108,152000,96195768500,216500,216500,216500,216500,0
|
|
20231108,151900,96195768500,216500,216500,217000,216000,991
|
|
20231108,151800,95981137000,216500,216500,217000,216000,7621
|
|
20231108,151700,94331580000,217000,216500,217000,216500,473
|
|
20231108,151600,94229012000,216500,217000,217000,216500,594
|
|
20231108,151500,94100182500,217000,217000,217500,216500,895
|
|
20231108,151400,93906001000,217000,216500,217000,216500,1034
|
|
20231108,151300,93681657500,216500,217000,217500,216500,1258
|
|
20231108,151200,93408694500,217500,217000,217500,216500,1502
|
|
20231108,151100,93082751000,216500,217000,217500,216500,2182
|
|
20231108,151000,92609326500,217000,217000,217000,216500,1923
|
|
20231108,150900,92192168000,216500,216500,217000,216500,350
|
|
20231108,150800,92116309500,217000,216500,217000,216500,296
|
|
20231108,150700,92052104500,216500,217500,217500,216500,2134
|
|
20231108,150600,91589046500,217500,216500,217500,216500,1592
|
|
20231108,150500,91243604000,217000,217000,217000,216500,473
|
|
20231108,150400,91141011000,216500,216500,217000,216500,690
|
|
20231108,150300,90991449000,216500,216500,217000,216500,341
|
|
20231108,150200,90917521500,216500,216500,217000,216500,728
|
|
20231108,150100,90759770000,217000,216500,217000,216500,448
|
|
20231108,150000,90662641500,216500,217500,217500,216500,1696
|
|
20231108,145900,90294562500,217000,217000,217500,217000,443
|
|
20231108,145800,90198346000,217000,217500,217500,217000,487
|
|
20231108,145700,90092549000,217500,217500,217500,217000,839
|
|
20231108,145600,89910375000,217000,217500,217500,217000,320
|
|
20231108,145500,89840849000,217000,217000,217500,217000,315
|
|
20231108,145400,89772411500,217000,217500,217500,217000,228
|
|
20231108,145300,89722863500,217000,217000,217500,216500,1799
|
|
20231108,145200,89332483500,217000,217000,217000,216500,497
|
|
20231108,145100,89224660500,217000,216500,217000,216500,200
|
|
20231108,145000,89181318500,216500,216500,217000,216000,3447
|
|
20231108,144900,88435022000,216500,216500,217000,216500,178
|
|
20231108,144800,88396428000,217000,217000,217000,216500,691
|
|
20231108,144700,88246704000,217000,217000,217500,216500,3073
|
|
20231108,144600,87579951000,217000,217500,217500,217000,610
|
|
20231108,144500,87447335000,217000,217000,217500,217000,419
|
|
20231108,144400,87356249500,217500,217000,217500,217000,332
|
|
20231108,144300,87284126000,217500,217500,217500,217000,244
|
|
20231108,144200,87231148000,217500,217500,217500,217000,680
|
|
20231108,144100,87083388000,217000,217500,217500,217000,281
|
|
20231108,144000,87022355500,217000,217000,217500,217000,379
|
|
20231108,143900,86940087000,217000,217500,217500,217000,187
|
|
20231108,143800,86899444000,217000,216500,217500,216500,1528
|
|
20231108,143700,86567912500,216500,216500,217000,216500,460
|
|
20231108,143600,86468255500,216500,217000,217000,216500,859
|
|
20231108,143500,86282161500,216500,217000,217000,216500,507
|
|
20231108,143400,86172224000,216500,216500,217000,216500,731
|
|
20231108,143300,86013882500,216500,217000,217000,216500,1199
|
|
20231108,143200,85754242000,216500,217000,217500,216500,2149
|
|
20231108,143100,85287974000,217000,217500,217500,217000,325
|
|
20231108,143000,85217397500,217500,217500,217500,217000,687
|
|
20231108,142900,85068234000,217500,217500,217500,217000,269
|
|
20231108,142800,85009823000,217500,217500,217500,217000,3865
|
|
20231108,142700,84169471000,218000,217500,218000,217500,781
|
|
20231108,142600,83999561000,218000,218000,218000,217500,823
|
|
20231108,142500,83820263000,217500,218000,218000,217500,173
|
|
20231108,142400,83782582500,218000,218000,218000,217500,274
|
|
20231108,142300,83722919000,217500,218000,218000,217500,730
|
|
20231108,142200,83564105000,218000,217500,218000,217500,561
|
|
20231108,142100,83441997000,217500,218000,218000,217500,335
|
|
20231108,142000,83369100500,218000,218000,218000,217500,198
|
|
20231108,141900,83325987500,217500,217500,218000,217500,649
|
|
20231108,141800,83184673000,218000,218000,218000,217500,648
|
|
20231108,141700,83043457500,217500,218500,218500,217500,1211
|
|
20231108,141600,82779500500,218000,218000,218500,218000,294
|
|
20231108,141500,82715361000,218500,218000,218500,218000,135
|
|
20231108,141400,82685898500,218000,218500,219000,217500,6054
|
|
20231108,141300,81365511500,218500,218500,219000,218500,809
|
|
20231108,141200,81188695500,219000,219000,219000,218500,302
|
|
20231108,141100,81122671500,218500,218500,219000,218500,739
|
|
20231108,141000,80961158000,218500,218500,219000,218500,622
|
|
20231108,140900,80825201000,218500,218500,219000,218500,454
|
|
20231108,140800,80725953500,219000,219000,219000,218500,189
|
|
20231108,140700,80684598000,218500,219000,219500,218500,1276
|
|
20231108,140600,80405172500,219500,219500,219500,219000,263
|
|
20231108,140500,80347509000,219500,219000,219500,219000,294
|
|
20231108,140400,80283029500,219500,219500,219500,219000,2503
|
|
20231108,140300,79734733000,219500,219000,219500,219000,273
|
|
20231108,140200,79674870000,219000,220000,220000,219000,4011
|
|
20231108,140100,78794708000,219500,219500,220000,219500,381
|
|
20231108,140000,78711029000,219500,220000,220000,219500,323
|
|
20231108,135900,78640067000,219500,220000,220000,219500,313
|
|
20231108,135800,78571269000,219500,220000,220000,219500,347
|
|
20231108,135700,78494976000,219500,219500,220000,219500,409
|
|
20231108,135600,78405091500,219500,220000,220000,219500,299
|
|
20231108,135500,78339380500,219500,219500,220000,219500,204
|
|
20231108,135400,78294534000,220000,220000,220000,219500,196
|
|
20231108,135300,78251465000,220000,220000,220000,219500,256
|
|
20231108,135200,78195205500,220000,219500,220000,219500,272
|
|
20231108,135100,78135430000,220000,219500,220000,219500,126
|
|
20231108,135000,78107737000,219500,220000,220000,219000,2291
|
|
20231108,134900,77604835500,220000,219500,220000,219500,1863
|
|
20231108,134800,77195858500,219500,220000,220000,219500,706
|
|
20231108,134700,77040615500,219500,220000,220000,219500,278
|
|
20231108,134600,76979493000,220000,220000,220000,219500,235
|
|
20231108,134500,76927825500,220000,220000,220000,219500,627
|
|
20231108,134400,76790087500,219500,219500,220000,219500,507
|
|
20231108,134300,76678639500,220000,219500,220000,219500,1330
|
|
20231108,134200,76386136500,219500,219000,220000,219000,531
|
|
20231108,134100,76269549500,219000,219000,220000,218500,8711
|
|
20231108,134000,74359972000,219000,219000,219000,218500,203
|
|
20231108,133900,74315576000,219000,218500,219000,218500,183
|
|
20231108,133800,74275537000,219000,219000,219000,218500,240
|
|
20231108,133700,74223015500,219000,218500,219000,218500,182
|
|
20231108,133600,74183187500,219000,219000,219000,218500,230
|
|
20231108,133500,74132870000,218500,219000,219000,218500,161
|
|
20231108,133400,74097657500,218500,218500,219000,218500,216
|
|
20231108,133300,74050397500,218500,218500,219000,218500,513
|
|
20231108,133200,73938197500,218500,218500,219000,218500,426
|
|
20231108,133100,73845087500,218500,219000,219000,218500,203
|
|
20231108,133000,73800696500,219000,218500,219000,218500,156
|
|
20231108,132900,73766567000,218500,218500,219000,218000,3632
|
|
20231108,132800,72973006500,218500,219000,219000,218500,224
|
|
20231108,132700,72924032000,219000,219000,219500,218500,2471
|
|
20231108,132600,72383100000,219000,219000,219500,219000,246
|
|
20231108,132500,72329166000,219500,219500,219500,219000,339
|
|
20231108,132400,72254844500,219500,219500,219500,219000,175
|
|
20231108,132300,72216464000,219500,219000,219500,219000,239
|
|
20231108,132200,72164041500,219000,219500,219500,219000,421
|
|
20231108,132100,72071699000,219500,219500,219500,219000,738
|
|
20231108,132000,71909792000,219500,219500,219500,219000,256
|
|
20231108,131900,71853645500,219500,219000,219500,219000,146
|
|
20231108,131800,71821638000,219500,219000,219500,218500,2430
|
|
20231108,131700,71289665500,218500,218500,219000,218500,220
|
|
20231108,131600,71241526000,219000,219000,219000,218500,424
|
|
20231108,131500,71148713000,219000,219000,219000,218500,219
|
|
20231108,131400,71100787500,219000,219000,219000,218500,200
|
|
20231108,131300,71057020000,218500,219000,219000,218500,607
|
|
20231108,131200,70924227500,219000,219000,219000,218500,131
|
|
20231108,131100,70895561000,219000,218500,219000,218500,776
|
|
20231108,131000,70725944000,219000,219000,219500,218500,691
|
|
20231108,130900,70574670500,219500,219500,219500,219000,458
|
|
20231108,130800,70474322500,219000,218500,219500,218500,302
|
|
20231108,130700,70408150000,219000,219000,219500,218500,952
|
|
20231108,130600,70199681500,219000,219000,219000,218500,1353
|
|
20231108,130500,69903423000,219000,219000,219500,218500,1666
|
|
20231108,130400,69538600000,219000,218500,219000,218500,212
|
|
20231108,130300,69492215000,219000,218500,219000,218500,188
|
|
20231108,130200,69451085500,219000,218500,219000,218500,271
|
|
20231108,130100,69391784000,218500,218500,219000,218500,247
|
|
20231108,130000,69337765500,219000,219000,219000,218500,212
|
|
20231108,125900,69291393000,218500,219000,219000,218500,117
|
|
20231108,125800,69265807000,219000,219000,219500,218500,1066
|
|
20231108,125700,69032345000,219000,219500,219500,219000,1323
|
|
20231108,125600,68742556000,219500,219500,219500,219000,102
|
|
20231108,125500,68720180000,219500,219500,220000,219000,794
|
|
20231108,125400,68545922000,220000,219500,220000,219500,437
|
|
20231108,125300,68449967500,219500,219500,220000,219500,100
|
|
20231108,125200,68427994000,220000,219500,220000,219000,2571
|
|
20231108,125100,67863723000,220000,219500,220000,219500,379
|
|
20231108,125000,67780443000,219500,219500,220000,219500,164
|
|
20231108,124900,67744398000,219500,219500,220000,219500,146
|
|
20231108,124800,67712315500,219500,220000,220000,219500,197
|
|
20231108,124700,67669015000,220000,219500,220000,219500,183
|
|
20231108,124600,67628789000,219500,220000,220000,219500,592
|
|
20231108,124500,67498800500,220000,219500,220000,219000,662
|
|
20231108,124400,67353477000,220000,219500,220000,219000,1528
|
|
20231108,124300,67018050500,219000,219500,219500,219000,187
|
|
20231108,124200,66977035500,219000,219000,219500,219000,220
|
|
20231108,124100,66928763500,219500,219000,219500,219000,440
|
|
20231108,124000,66832227500,219000,219000,219500,219000,315
|
|
20231108,123900,66763201500,219000,219000,219500,219000,189
|
|
20231108,123800,66721757500,219000,219500,219500,219000,108
|
|
20231108,123700,66698067000,219500,219500,219500,219000,88
|
|
20231108,123600,66678767000,219500,218500,219500,218500,1652
|
|
20231108,123500,66317002000,219000,218500,219000,218500,327
|
|
20231108,123400,66245485000,218500,219000,219000,218500,477
|
|
20231108,123300,66141198000,219000,219000,219500,218500,1817
|
|
20231108,123200,65743338000,219000,219000,219500,219000,185
|
|
20231108,123100,65702759000,219000,219500,219500,219000,313
|
|
20231108,123000,65634091000,219500,219000,219500,219000,185
|
|
20231108,122900,65593538000,219000,219000,219500,219000,698
|
|
20231108,122800,65440648000,219000,219500,219500,219000,150
|
|
20231108,122700,65407745500,219000,219500,219500,219000,267
|
|
20231108,122600,65349161500,219000,219000,219500,219000,185
|
|
20231108,122500,65308596500,219000,219500,219500,219000,339
|
|
20231108,122400,65234266500,219500,219000,219500,219000,147
|
|
20231108,122300,65202039500,219000,219000,219500,219000,253
|
|
20231108,122200,65146596500,219500,219500,219500,219000,133
|
|
20231108,122100,65117445000,219000,219500,220000,219000,4482
|
|
20231108,122000,64134220000,219500,219500,220000,219500,386
|
|
20231108,121900,64049421500,220000,219500,220000,219000,1122
|
|
20231108,121800,63803162000,220000,219500,220000,219500,1220
|
|
20231108,121700,63535349500,220000,219500,220000,219500,287
|
|
20231108,121600,63472293000,219500,219500,220000,219000,496
|
|
20231108,121500,63363404500,219000,219500,219500,219000,112
|
|
20231108,121400,63338839000,219500,219000,219500,219000,510
|
|
20231108,121300,63227033000,219000,219000,220000,219000,2046
|
|
20231108,121200,62778071000,219000,219500,219500,219000,236
|
|
20231108,121100,62726279000,219500,219500,219500,219000,221
|
|
20231108,121000,62677787000,219500,220000,220000,219000,1825
|
|
20231108,120900,62277275000,219500,220000,220000,219500,148
|
|
20231108,120800,62244738000,220000,220000,220000,219500,252
|
|
20231108,120700,62189374500,219500,220000,220000,219500,191
|
|
20231108,120600,62147370500,220000,219500,220000,219000,431
|
|
20231108,120500,62052743500,219000,220000,220000,219000,1419
|
|
20231108,120400,61741447500,219500,220000,220000,219500,320
|
|
20231108,120300,61671167000,220000,219500,220000,219000,281
|
|
20231108,120200,61609426000,219500,219500,220000,219000,850
|
|
20231108,120100,61422860500,219500,219500,220000,219000,948
|
|
20231108,120000,61214745000,219000,220000,220000,219000,713
|
|
20231108,115900,61058238500,219500,219000,220000,219000,1144
|
|
20231108,115800,60807150000,219500,220000,220000,219000,1970
|
|
20231108,115700,60374693500,219500,219500,220000,219500,186
|
|
20231108,115600,60333852500,219500,219500,220000,219500,196
|
|
20231108,115500,60290794000,219500,219500,220000,219000,1406
|
|
20231108,115400,59982169500,219500,220000,220500,219500,1195
|
|
20231108,115300,59719321500,220000,220500,220500,220000,398
|
|
20231108,115200,59631736500,220500,220000,220500,220000,179
|
|
20231108,115100,59592330500,220500,220000,220500,220000,430
|
|
20231108,115000,59497676500,220500,220000,220500,220000,329
|
|
20231108,114900,59425281000,220000,220500,220500,220000,843
|
|
20231108,114800,59239738000,220000,220000,220500,220000,521
|
|
20231108,114700,59125096000,220500,220000,220500,219500,1292
|
|
20231108,114600,58840858000,219500,220000,220500,219500,1127
|
|
20231108,114500,58592882000,220000,220000,220500,220000,2706
|
|
20231108,114400,57997511500,220000,220500,221000,220000,795
|
|
20231108,114300,57822204500,220500,220000,221000,220000,1379
|
|
20231108,114200,57518147000,220000,220500,220500,220000,370
|
|
20231108,114100,57436620500,220000,220000,220500,219500,7355
|
|
20231108,114000,55817453500,220000,220000,220000,219500,272
|
|
20231108,113900,55757634500,219500,219500,220000,219000,3542
|
|
20231108,113800,54980165000,219500,219000,219500,219000,287
|
|
20231108,113700,54917195500,219000,219000,219500,219000,239
|
|
20231108,113600,54864770500,219000,219000,219500,219000,352
|
|
20231108,113500,54787592000,219000,219500,219500,219000,181
|
|
20231108,113400,54747895500,219500,219500,219500,219000,107
|
|
20231108,113300,54724437000,219000,219500,219500,219000,270
|
|
20231108,113200,54665247000,219500,219500,219500,219000,644
|
|
20231108,113100,54524143000,219500,219000,219500,219000,476
|
|
20231108,113000,54419860000,219000,219000,219500,219000,303
|
|
20231108,112900,54353409000,219000,219500,219500,219000,353
|
|
20231108,112800,54275980500,219500,219000,219500,219000,230
|
|
20231108,112700,54225540000,219500,219000,219500,218500,1626
|
|
20231108,112600,53869429000,218500,218500,219000,218500,559
|
|
20231108,112500,53747050500,218500,219000,219000,218500,409
|
|
20231108,112400,53657516500,219000,219000,219000,218500,172
|
|
20231108,112300,53619872000,219000,218500,219000,218500,154
|
|
20231108,112200,53586170000,219000,219000,219000,218500,518
|
|
20231108,112100,53472783500,219000,219500,219500,218500,2306
|
|
20231108,112000,52967759500,219000,219000,219500,219000,665
|
|
20231108,111900,52821840000,219000,219500,219500,219000,480
|
|
20231108,111800,52716526500,219500,219000,219500,218500,694
|
|
20231108,111700,52564521500,219000,218500,219000,218500,2605
|
|
20231108,111600,51994053500,218500,219000,219000,218500,729
|
|
20231108,111500,51834697000,219000,218500,219000,218500,1380
|
|
20231108,111400,51532600500,218500,218500,219000,218500,451
|
|
20231108,111300,51433906500,218500,218500,219000,218500,186
|
|
20231108,111200,51393231000,218500,218500,219000,218500,242
|
|
20231108,111100,51340292000,218500,219000,219000,218500,372
|
|
20231108,111000,51258879000,218500,218000,218500,217500,3419
|
|
20231108,110900,50512811000,218000,218000,218000,217500,376
|
|
20231108,110800,50430865500,218000,217500,218000,217000,2424
|
|
20231108,110700,49903609500,217500,217000,217500,217000,294
|
|
20231108,110600,49839683500,217500,217500,217500,217000,244
|
|
20231108,110500,49786626000,217000,217000,217500,217000,299
|
|
20231108,110400,49721620500,217500,217500,217500,217000,153
|
|
20231108,110300,49688368500,217500,217000,217500,217000,350
|
|
20231108,110200,49612299500,217000,217500,217500,217000,176
|
|
20231108,110100,49574043000,217000,217500,217500,217000,210
|
|
20231108,110000,49528395000,217500,217500,217500,217000,77
|
|
20231108,105900,49511663500,217000,217000,217500,217000,197
|
|
20231108,105800,49468834000,217000,218500,218500,217000,1505
|
|
20231108,105700,49141092000,218000,217500,218500,217500,1452
|
|
20231108,105600,48824549500,217500,217500,218000,217500,687
|
|
20231108,105500,48674827500,218000,217500,218000,217000,1000
|
|
20231108,105400,48457320500,217500,217500,217500,217000,574
|
|
20231108,105300,48332512000,217000,217000,217500,216500,1496
|
|
20231108,105200,48007886500,216500,216500,217000,216500,204
|
|
20231108,105100,47963662000,217000,216500,217000,216500,1845
|
|
20231108,105000,47563553000,217000,217000,217000,216500,425
|
|
20231108,104900,47471483000,217000,217000,217500,216500,1427
|
|
20231108,104800,47161562500,217500,217000,217500,217000,204
|
|
20231108,104700,47117267000,217500,217500,217500,217000,378
|
|
20231108,104600,47035164000,217000,217000,217500,217000,149
|
|
20231108,104500,47002792500,217000,217500,217500,217000,616
|
|
20231108,104400,46868989500,217500,217500,217500,217000,139
|
|
20231108,104300,46838766500,217500,217000,217500,216500,1232
|
|
20231108,104200,46571387000,217000,217000,217000,216500,215
|
|
20231108,104100,46524752500,217000,217000,217000,216500,139
|
|
20231108,104000,46494605000,217000,217000,217000,216500,413
|
|
20231108,103900,46405126000,216500,216000,217000,216000,721
|
|
20231108,103800,46249043500,216000,215500,216500,215500,3300
|
|
20231108,103700,45536303500,216000,215500,216000,215500,367
|
|
20231108,103600,45457172000,216000,215500,216000,215500,646
|
|
20231108,103500,45317906000,215500,216000,216000,215500,2108
|
|
20231108,103400,44863579500,215500,216000,216000,215500,420
|
|
20231108,103300,44773006500,216000,215500,216000,215500,401
|
|
20231108,103200,44686515000,215500,215500,216000,215500,320
|
|
20231108,103100,44617527500,215500,216000,216000,215500,404
|
|
20231108,103000,44530430000,216000,215500,216000,215500,1350
|
|
20231108,102900,44239457000,216000,216000,216000,215500,2186
|
|
20231108,102800,43767488500,216500,216000,216500,216000,607
|
|
20231108,102700,43636216500,216000,216000,216500,216000,430
|
|
20231108,102600,43543254000,216000,216500,216500,216000,1104
|
|
20231108,102500,43304731000,216500,216000,216500,216000,257
|
|
20231108,102400,43249171500,216500,216000,216500,216000,392
|
|
20231108,102300,43164410000,216000,216000,216500,216000,352
|
|
20231108,102200,43088317500,216000,216500,217000,216000,2205
|
|
20231108,102100,42610922000,217000,217000,217000,216500,243
|
|
20231108,102000,42558286500,216500,216500,217000,216500,292
|
|
20231108,101900,42495028500,216500,217000,217000,216500,244
|
|
20231108,101800,42442125500,217000,217000,217500,216500,1393
|
|
20231108,101700,42139927500,217000,217500,217500,217000,362
|
|
20231108,101600,42061291500,217500,217500,217500,217000,312
|
|
20231108,101500,41993498500,217500,217000,217500,217000,267
|
|
20231108,101400,41935447500,217500,217500,217500,217000,137
|
|
20231108,101300,41905660000,217000,217000,217500,217000,212
|
|
20231108,101200,41859594000,217500,217000,218000,217000,665
|
|
20231108,101100,41714963000,217500,218000,218000,216500,3248
|
|
20231108,101000,41009333500,218000,218000,218000,217500,233
|
|
20231108,100900,40958580000,217500,217000,218000,217000,1393
|
|
20231108,100800,40655603500,217000,217500,217500,217000,284
|
|
20231108,100700,40593857500,217500,217000,217500,216500,676
|
|
20231108,100600,40447151000,216500,216000,217000,216000,2130
|
|
20231108,100500,39985999500,216000,216000,216500,215500,255
|
|
20231108,100400,39930890500,215500,216000,216500,215500,521
|
|
20231108,100300,39818384000,216000,215500,216500,215000,3283
|
|
20231108,100200,39110254500,215000,215500,215500,214500,5585
|
|
20231108,100100,37908691000,215500,216500,216500,215500,3403
|
|
20231108,100000,37174644500,216500,216000,216500,215500,2372
|
|
20231108,095900,36662368500,216000,215500,216000,215500,1238
|
|
20231108,095800,36395213000,216000,215500,216000,215500,673
|
|
20231108,095700,36250081500,216000,216500,216500,215500,3406
|
|
20231108,095600,35515006500,216000,216000,216500,216000,2298
|
|
20231108,095500,35018512000,216500,216500,217000,216000,2103
|
|
20231108,095400,34563064500,217000,217000,217000,216500,1107
|
|
20231108,095300,34323355000,217000,217500,218000,216500,2722
|
|
20231108,095200,33732079000,217500,217000,218000,217000,1664
|
|
20231108,095100,33369876500,217000,217000,217500,217000,635
|
|
20231108,095000,33231925500,217000,217500,217500,217000,537
|
|
20231108,094900,33115287500,217500,217000,217500,217000,731
|
|
20231108,094800,32956504500,217500,218000,218500,217000,1415
|
|
20231108,094700,32648560000,218000,217500,218000,217000,969
|
|
20231108,094600,32437919500,217000,217000,217500,217000,632
|
|
20231108,094500,32300725500,217000,216500,217500,216500,3864
|
|
20231108,094400,31463450500,216500,217000,217500,216500,3077
|
|
20231108,094300,30795962000,217000,217000,217500,217000,1566
|
|
20231108,094200,30455881000,217000,218000,218500,217000,4022
|
|
20231108,094100,29580333000,218000,217500,218000,217500,2891
|
|
20231108,094000,28950351500,217500,219000,219500,217500,5669
|
|
20231108,093900,27713015500,219000,219000,219500,219000,1120
|
|
20231108,093800,27467505500,219000,219000,219500,219000,3174
|
|
20231108,093700,26772368500,219000,219500,220000,219000,1646
|
|
20231108,093600,26411056500,219500,219500,220000,219500,917
|
|
20231108,093500,26209584000,219500,220000,220500,219000,3487
|
|
20231108,093400,25443033000,220000,220000,220500,220000,1229
|
|
20231108,093300,25172360500,220500,220000,220500,220000,944
|
|
20231108,093200,24964435000,220000,220500,221000,220000,970
|
|
20231108,093100,24750633500,220500,220500,221000,220000,994
|
|
20231108,093000,24531312000,220500,220000,220500,220000,1391
|
|
20231108,092900,24224754000,220000,220000,220500,220000,694
|
|
20231108,092800,24071905000,220000,219500,220500,219500,1165
|
|
20231108,092700,23815570000,219500,219500,220000,219500,937
|
|
20231108,092600,23609628000,219500,220000,220000,219500,1224
|
|
20231108,092500,23340745500,220000,219500,220000,219500,483
|
|
20231108,092400,23234540000,219500,219500,220500,219500,1982
|
|
20231108,092300,22798338000,219500,220000,220000,219500,2182
|
|
20231108,092200,22318668000,220500,220500,221000,220000,1933
|
|
20231108,092100,21892494500,221000,220500,221500,220500,1404
|
|
20231108,092000,21582247000,220500,221500,222000,220000,4880
|
|
20231108,091900,20502915500,221500,221500,222000,220500,3572
|
|
20231108,091800,19712186500,221500,223000,223500,221500,6805
|
|
20231108,091700,18197568500,223000,221500,223000,221500,7698
|
|
20231108,091600,16484600000,221500,221000,222000,221000,4248
|
|
20231108,091500,15542691000,221000,221000,221500,220500,2784
|
|
20231108,091400,14926675500,221000,220500,221500,220500,2319
|
|
20231108,091300,14414031500,220500,221000,221500,220500,2921
|
|
20231108,091200,13768587500,220500,220000,221000,220000,4806
|
|
20231108,091100,12708858000,220500,219500,220500,219500,5741
|
|
20231108,091000,11445762500,219500,219000,220000,219000,2282
|
|
20231108,090900,10944747000,219500,219500,220000,219000,2575
|
|
20231108,090800,10379458000,219500,220500,220500,219000,2572
|
|
20231108,090700,9813779000,220000,218500,220500,218500,5404
|
|
20231108,090600,8627005000,219000,218500,219000,218000,1765
|
|
20231108,090500,8241171000,218500,218500,219500,218000,4112
|
|
20231108,090400,7342386000,219000,219500,220000,218500,4633
|
|
20231108,090300,6325141500,220000,219500,220000,219000,4362
|
|
20231108,090200,5367766000,219500,218000,220500,218000,8045
|
|
20231108,090100,3603293500,218000,218500,219000,218000,3831
|
|
20231108,090000,2766754000,218500,219000,220500,218000,12625
|