736 lines
43 KiB
CSV
736 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,211300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,211200,113525509500,212000,212000,212000,212000,0
|
|
20231109,211100,113525509500,212000,212000,212000,212000,0
|
|
20231109,211000,113525509500,212000,212000,212000,212000,0
|
|
20231109,210900,113525509500,212000,212000,212000,212000,0
|
|
20231109,210800,113525509500,212000,212000,212000,212000,0
|
|
20231109,210700,113525509500,212000,212000,212000,212000,0
|
|
20231109,210600,113525509500,212000,212000,212000,212000,0
|
|
20231109,210500,113525509500,212000,212000,212000,212000,0
|
|
20231109,210400,113525509500,212000,212000,212000,212000,0
|
|
20231109,210300,113525509500,212000,212000,212000,212000,0
|
|
20231109,210200,113525509500,212000,212000,212000,212000,0
|
|
20231109,210100,113525509500,212000,212000,212000,212000,0
|
|
20231109,210000,113525509500,212000,212000,212000,212000,0
|
|
20231109,205900,113525509500,212000,212000,212000,212000,0
|
|
20231109,205800,113525509500,212000,212000,212000,212000,0
|
|
20231109,205700,113525509500,212000,212000,212000,212000,0
|
|
20231109,205600,113525509500,212000,212000,212000,212000,0
|
|
20231109,205500,113525509500,212000,212000,212000,212000,0
|
|
20231109,205400,113525509500,212000,212000,212000,212000,0
|
|
20231109,205300,113525509500,212000,212000,212000,212000,0
|
|
20231109,205200,113525509500,212000,212000,212000,212000,0
|
|
20231109,205100,113525509500,212000,212000,212000,212000,0
|
|
20231109,205000,113525509500,212000,212000,212000,212000,0
|
|
20231109,204900,113525509500,212000,212000,212000,212000,0
|
|
20231109,204800,113525509500,212000,212000,212000,212000,0
|
|
20231109,204700,113525509500,212000,212000,212000,212000,0
|
|
20231109,204600,113525509500,212000,212000,212000,212000,0
|
|
20231109,204500,113525509500,212000,212000,212000,212000,0
|
|
20231109,204400,113525509500,212000,212000,212000,212000,0
|
|
20231109,204300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,204200,113525509500,212000,212000,212000,212000,0
|
|
20231109,204100,113525509500,212000,212000,212000,212000,0
|
|
20231109,204000,113525509500,212000,212000,212000,212000,0
|
|
20231109,203900,113525509500,212000,212000,212000,212000,0
|
|
20231109,203800,113525509500,212000,212000,212000,212000,0
|
|
20231109,203700,113525509500,212000,212000,212000,212000,0
|
|
20231109,203600,113525509500,212000,212000,212000,212000,0
|
|
20231109,203500,113525509500,212000,212000,212000,212000,0
|
|
20231109,203400,113525509500,212000,212000,212000,212000,0
|
|
20231109,203300,113525509500,212000,212000,212000,212000,0
|
|
20231109,203200,113525509500,212000,212000,212000,212000,0
|
|
20231109,203100,113525509500,212000,212000,212000,212000,0
|
|
20231109,203000,113525509500,212000,212000,212000,212000,0
|
|
20231109,202900,113525509500,212000,212000,212000,212000,0
|
|
20231109,202800,113525509500,212000,212000,212000,212000,0
|
|
20231109,202700,113525509500,212000,212000,212000,212000,0
|
|
20231109,202600,113525509500,212000,212000,212000,212000,0
|
|
20231109,202500,113525509500,212000,212000,212000,212000,0
|
|
20231109,202400,113525509500,212000,212000,212000,212000,0
|
|
20231109,202300,113525509500,212000,212000,212000,212000,0
|
|
20231109,202200,113525509500,212000,212000,212000,212000,0
|
|
20231109,202100,113525509500,212000,212000,212000,212000,0
|
|
20231109,202000,113525509500,212000,212000,212000,212000,0
|
|
20231109,201900,113525509500,212000,212000,212000,212000,0
|
|
20231109,201800,113525509500,212000,212000,212000,212000,0
|
|
20231109,201700,113525509500,212000,212000,212000,212000,0
|
|
20231109,201600,113525509500,212000,212000,212000,212000,0
|
|
20231109,201500,113525509500,212000,212000,212000,212000,0
|
|
20231109,201400,113525509500,212000,212000,212000,212000,0
|
|
20231109,201300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,201200,113525509500,212000,212000,212000,212000,0
|
|
20231109,201100,113525509500,212000,212000,212000,212000,0
|
|
20231109,201000,113525509500,212000,212000,212000,212000,0
|
|
20231109,200900,113525509500,212000,212000,212000,212000,0
|
|
20231109,200800,113525509500,212000,212000,212000,212000,0
|
|
20231109,200700,113525509500,212000,212000,212000,212000,0
|
|
20231109,200600,113525509500,212000,212000,212000,212000,0
|
|
20231109,200500,113525509500,212000,212000,212000,212000,0
|
|
20231109,200400,113525509500,212000,212000,212000,212000,0
|
|
20231109,200300,113525509500,212000,212000,212000,212000,0
|
|
20231109,200200,113525509500,212000,212000,212000,212000,0
|
|
20231109,200100,113525509500,212000,212000,212000,212000,0
|
|
20231109,200000,113525509500,212000,212000,212000,212000,0
|
|
20231109,195900,113525509500,212000,212000,212000,212000,0
|
|
20231109,195800,113525509500,212000,212000,212000,212000,0
|
|
20231109,195700,113525509500,212000,212000,212000,212000,0
|
|
20231109,195600,113525509500,212000,212000,212000,212000,0
|
|
20231109,195500,113525509500,212000,212000,212000,212000,0
|
|
20231109,195400,113525509500,212000,212000,212000,212000,0
|
|
20231109,195300,113525509500,212000,212000,212000,212000,0
|
|
20231109,195200,113525509500,212000,212000,212000,212000,0
|
|
20231109,195100,113525509500,212000,212000,212000,212000,0
|
|
20231109,195000,113525509500,212000,212000,212000,212000,0
|
|
20231109,194900,113525509500,212000,212000,212000,212000,0
|
|
20231109,194800,113525509500,212000,212000,212000,212000,0
|
|
20231109,194700,113525509500,212000,212000,212000,212000,0
|
|
20231109,194600,113525509500,212000,212000,212000,212000,0
|
|
20231109,194500,113525509500,212000,212000,212000,212000,0
|
|
20231109,194400,113525509500,212000,212000,212000,212000,0
|
|
20231109,194300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,194200,113525509500,212000,212000,212000,212000,0
|
|
20231109,194100,113525509500,212000,212000,212000,212000,0
|
|
20231109,194000,113525509500,212000,212000,212000,212000,0
|
|
20231109,193900,113525509500,212000,212000,212000,212000,0
|
|
20231109,193800,113525509500,212000,212000,212000,212000,0
|
|
20231109,193700,113525509500,212000,212000,212000,212000,0
|
|
20231109,193600,113525509500,212000,212000,212000,212000,0
|
|
20231109,193500,113525509500,212000,212000,212000,212000,0
|
|
20231109,193400,113525509500,212000,212000,212000,212000,0
|
|
20231109,193300,113525509500,212000,212000,212000,212000,0
|
|
20231109,193200,113525509500,212000,212000,212000,212000,0
|
|
20231109,193100,113525509500,212000,212000,212000,212000,0
|
|
20231109,193000,113525509500,212000,212000,212000,212000,0
|
|
20231109,192900,113525509500,212000,212000,212000,212000,0
|
|
20231109,192800,113525509500,212000,212000,212000,212000,0
|
|
20231109,192700,113525509500,212000,212000,212000,212000,0
|
|
20231109,192600,113525509500,212000,212000,212000,212000,0
|
|
20231109,192500,113525509500,212000,212000,212000,212000,0
|
|
20231109,192400,113525509500,212000,212000,212000,212000,0
|
|
20231109,192300,113525509500,212000,212000,212000,212000,0
|
|
20231109,192200,113525509500,212000,212000,212000,212000,0
|
|
20231109,192100,113525509500,212000,212000,212000,212000,0
|
|
20231109,192000,113525509500,212000,212000,212000,212000,0
|
|
20231109,191900,113525509500,212000,212000,212000,212000,0
|
|
20231109,191800,113525509500,212000,212000,212000,212000,0
|
|
20231109,191700,113525509500,212000,212000,212000,212000,0
|
|
20231109,191600,113525509500,212000,212000,212000,212000,0
|
|
20231109,191500,113525509500,212000,212000,212000,212000,0
|
|
20231109,191400,113525509500,212000,212000,212000,212000,0
|
|
20231109,191300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,191200,113525509500,212000,212000,212000,212000,0
|
|
20231109,191100,113525509500,212000,212000,212000,212000,0
|
|
20231109,191000,113525509500,212000,212000,212000,212000,0
|
|
20231109,190900,113525509500,212000,212000,212000,212000,0
|
|
20231109,190800,113525509500,212000,212000,212000,212000,0
|
|
20231109,190700,113525509500,212000,212000,212000,212000,0
|
|
20231109,190600,113525509500,212000,212000,212000,212000,0
|
|
20231109,190500,113525509500,212000,212000,212000,212000,0
|
|
20231109,190400,113525509500,212000,212000,212000,212000,0
|
|
20231109,190300,113525509500,212000,212000,212000,212000,0
|
|
20231109,190200,113525509500,212000,212000,212000,212000,0
|
|
20231109,190100,113525509500,212000,212000,212000,212000,0
|
|
20231109,190000,113525509500,212000,212000,212000,212000,0
|
|
20231109,185900,113525509500,212000,212000,212000,212000,0
|
|
20231109,185800,113525509500,212000,212000,212000,212000,0
|
|
20231109,185700,113525509500,212000,212000,212000,212000,0
|
|
20231109,185600,113525509500,212000,212000,212000,212000,0
|
|
20231109,185500,113525509500,212000,212000,212000,212000,0
|
|
20231109,185400,113525509500,212000,212000,212000,212000,0
|
|
20231109,185300,113525509500,212000,212000,212000,212000,0
|
|
20231109,185200,113525509500,212000,212000,212000,212000,0
|
|
20231109,185100,113525509500,212000,212000,212000,212000,0
|
|
20231109,185000,113525509500,212000,212000,212000,212000,0
|
|
20231109,184900,113525509500,212000,212000,212000,212000,0
|
|
20231109,184800,113525509500,212000,212000,212000,212000,0
|
|
20231109,184700,113525509500,212000,212000,212000,212000,0
|
|
20231109,184600,113525509500,212000,212000,212000,212000,0
|
|
20231109,184500,113525509500,212000,212000,212000,212000,0
|
|
20231109,184400,113525509500,212000,212000,212000,212000,0
|
|
20231109,184300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,184200,113525509500,212000,212000,212000,212000,0
|
|
20231109,184100,113525509500,212000,212000,212000,212000,0
|
|
20231109,184000,113525509500,212000,212000,212000,212000,0
|
|
20231109,183900,113525509500,212000,212000,212000,212000,0
|
|
20231109,183800,113525509500,212000,212000,212000,212000,0
|
|
20231109,183700,113525509500,212000,212000,212000,212000,0
|
|
20231109,183600,113525509500,212000,212000,212000,212000,0
|
|
20231109,183500,113525509500,212000,212000,212000,212000,0
|
|
20231109,183400,113525509500,212000,212000,212000,212000,0
|
|
20231109,183300,113525509500,212000,212000,212000,212000,0
|
|
20231109,183200,113525509500,212000,212000,212000,212000,0
|
|
20231109,183100,113525509500,212000,212000,212000,212000,0
|
|
20231109,183000,113525509500,212000,212000,212000,212000,0
|
|
20231109,182900,113525509500,212000,212000,212000,212000,0
|
|
20231109,182800,113525509500,212000,212000,212000,212000,0
|
|
20231109,182700,113525509500,212000,212000,212000,212000,0
|
|
20231109,182600,113525509500,212000,212000,212000,212000,0
|
|
20231109,182500,113525509500,212000,212000,212000,212000,0
|
|
20231109,182400,113525509500,212000,212000,212000,212000,0
|
|
20231109,182300,113525509500,212000,212000,212000,212000,0
|
|
20231109,182200,113525509500,212000,212000,212000,212000,0
|
|
20231109,182100,113525509500,212000,212000,212000,212000,0
|
|
20231109,182000,113525509500,212000,212000,212000,212000,0
|
|
20231109,181900,113525509500,212000,212000,212000,212000,0
|
|
20231109,181800,113525509500,212000,212000,212000,212000,0
|
|
20231109,181700,113525509500,212000,212000,212000,212000,0
|
|
20231109,181600,113525509500,212000,212000,212000,212000,0
|
|
20231109,181500,113525509500,212000,212000,212000,212000,0
|
|
20231109,181400,113525509500,212000,212000,212000,212000,0
|
|
20231109,181300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,181200,113525509500,212000,212000,212000,212000,0
|
|
20231109,181100,113525509500,212000,212000,212000,212000,0
|
|
20231109,181000,113525509500,212000,212000,212000,212000,0
|
|
20231109,180900,113525509500,212000,212000,212000,212000,0
|
|
20231109,180800,113525509500,212000,212000,212000,212000,0
|
|
20231109,180700,113525509500,212000,212000,212000,212000,0
|
|
20231109,180600,113525509500,212000,212000,212000,212000,0
|
|
20231109,180500,113525509500,212000,212000,212000,212000,0
|
|
20231109,180400,113525509500,212000,212000,212000,212000,0
|
|
20231109,180300,113525509500,212000,212000,212000,212000,0
|
|
20231109,180200,113525509500,212000,212000,212000,212000,0
|
|
20231109,180100,113525509500,212000,212000,212000,212000,0
|
|
20231109,180000,113525509500,212000,212000,212000,212000,0
|
|
20231109,175900,113525509500,212000,212000,212000,212000,0
|
|
20231109,175800,113525509500,212000,212000,212000,212000,0
|
|
20231109,175700,113525509500,212000,212000,212000,212000,0
|
|
20231109,175600,113525509500,212000,212000,212000,212000,0
|
|
20231109,175500,113525509500,212000,212000,212000,212000,0
|
|
20231109,175400,113525509500,212000,212000,212000,212000,0
|
|
20231109,175300,113525509500,212000,212000,212000,212000,0
|
|
20231109,175200,113525509500,212000,212000,212000,212000,0
|
|
20231109,175100,113525509500,212000,212000,212000,212000,0
|
|
20231109,175000,113525509500,212000,212000,212000,212000,0
|
|
20231109,174900,113525509500,212000,212000,212000,212000,0
|
|
20231109,174800,113525509500,212000,212000,212000,212000,0
|
|
20231109,174700,113525509500,212000,212000,212000,212000,0
|
|
20231109,174600,113525509500,212000,212000,212000,212000,0
|
|
20231109,174500,113525509500,212000,212000,212000,212000,0
|
|
20231109,174400,113525509500,212000,212000,212000,212000,0
|
|
20231109,174300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,174200,113525509500,212000,212000,212000,212000,0
|
|
20231109,174100,113525509500,212000,212000,212000,212000,0
|
|
20231109,174000,113525509500,212000,212000,212000,212000,0
|
|
20231109,173900,113525509500,212000,212000,212000,212000,0
|
|
20231109,173800,113525509500,212000,212000,212000,212000,0
|
|
20231109,173700,113525509500,212000,212000,212000,212000,0
|
|
20231109,173600,113525509500,212000,212000,212000,212000,0
|
|
20231109,173500,113525509500,212000,212000,212000,212000,0
|
|
20231109,173400,113525509500,212000,212000,212000,212000,0
|
|
20231109,173300,113525509500,212000,212000,212000,212000,0
|
|
20231109,173200,113525509500,212000,212000,212000,212000,0
|
|
20231109,173100,113525509500,212000,212000,212000,212000,0
|
|
20231109,173000,113525509500,212000,212000,212000,212000,0
|
|
20231109,172900,113525509500,212000,212000,212000,212000,0
|
|
20231109,172800,113525509500,212000,212000,212000,212000,0
|
|
20231109,172700,113525509500,212000,212000,212000,212000,0
|
|
20231109,172600,113525509500,212000,212000,212000,212000,0
|
|
20231109,172500,113525509500,212000,212000,212000,212000,0
|
|
20231109,172400,113525509500,212000,212000,212000,212000,0
|
|
20231109,172300,113525509500,212000,212000,212000,212000,0
|
|
20231109,172200,113525509500,212000,212000,212000,212000,0
|
|
20231109,172100,113525509500,212000,212000,212000,212000,0
|
|
20231109,172000,113525509500,212000,212000,212000,212000,0
|
|
20231109,171900,113525509500,212000,212000,212000,212000,0
|
|
20231109,171800,113525509500,212000,212000,212000,212000,0
|
|
20231109,171700,113525509500,212000,212000,212000,212000,0
|
|
20231109,171600,113525509500,212000,212000,212000,212000,0
|
|
20231109,171500,113525509500,212000,212000,212000,212000,0
|
|
20231109,171400,113525509500,212000,212000,212000,212000,0
|
|
20231109,171300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,171200,113525509500,212000,212000,212000,212000,0
|
|
20231109,171100,113525509500,212000,212000,212000,212000,0
|
|
20231109,171000,113525509500,212000,212000,212000,212000,0
|
|
20231109,170900,113525509500,212000,212000,212000,212000,0
|
|
20231109,170800,113525509500,212000,212000,212000,212000,0
|
|
20231109,170700,113525509500,212000,212000,212000,212000,0
|
|
20231109,170600,113525509500,212000,212000,212000,212000,0
|
|
20231109,170500,113525509500,212000,212000,212000,212000,0
|
|
20231109,170400,113525509500,212000,212000,212000,212000,0
|
|
20231109,170300,113525509500,212000,212000,212000,212000,0
|
|
20231109,170200,113525509500,212000,212000,212000,212000,0
|
|
20231109,170100,113525509500,212000,212000,212000,212000,0
|
|
20231109,170000,113525509500,212000,212000,212000,212000,0
|
|
20231109,165900,113525509500,212000,212000,212000,212000,0
|
|
20231109,165800,113525509500,212000,212000,212000,212000,0
|
|
20231109,165700,113525509500,212000,212000,212000,212000,0
|
|
20231109,165600,113525509500,212000,212000,212000,212000,0
|
|
20231109,165500,113525509500,212000,212000,212000,212000,0
|
|
20231109,165400,113525509500,212000,212000,212000,212000,0
|
|
20231109,165300,113525509500,212000,212000,212000,212000,0
|
|
20231109,165200,113525509500,212000,212000,212000,212000,0
|
|
20231109,165100,113525509500,212000,212000,212000,212000,0
|
|
20231109,165000,113525509500,212000,212000,212000,212000,0
|
|
20231109,164900,113525509500,212000,212000,212000,212000,0
|
|
20231109,164800,113525509500,212000,212000,212000,212000,0
|
|
20231109,164700,113525509500,212000,212000,212000,212000,0
|
|
20231109,164600,113525509500,212000,212000,212000,212000,0
|
|
20231109,164500,113525509500,212000,212000,212000,212000,0
|
|
20231109,164400,113525509500,212000,212000,212000,212000,0
|
|
20231109,164300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,164200,113525509500,212000,212000,212000,212000,0
|
|
20231109,164100,113525509500,212000,212000,212000,212000,0
|
|
20231109,164000,113525509500,212000,212000,212000,212000,0
|
|
20231109,163900,113525509500,212000,212000,212000,212000,0
|
|
20231109,163800,113525509500,212000,212000,212000,212000,0
|
|
20231109,163700,113525509500,212000,212000,212000,212000,0
|
|
20231109,163600,113525509500,212000,212000,212000,212000,0
|
|
20231109,163500,113525509500,212000,212000,212000,212000,0
|
|
20231109,163400,113525509500,212000,212000,212000,212000,0
|
|
20231109,163300,113525509500,212000,212000,212000,212000,0
|
|
20231109,163200,113525509500,212000,212000,212000,212000,0
|
|
20231109,163100,113525509500,212000,212000,212000,212000,0
|
|
20231109,163000,113525509500,212000,212000,212000,212000,0
|
|
20231109,162900,113525509500,212000,212000,212000,212000,0
|
|
20231109,162800,113525509500,212000,212000,212000,212000,0
|
|
20231109,162700,113525509500,212000,212000,212000,212000,0
|
|
20231109,162600,113525509500,212000,212000,212000,212000,0
|
|
20231109,162500,113525509500,212000,212000,212000,212000,0
|
|
20231109,162400,113525509500,212000,212000,212000,212000,0
|
|
20231109,162300,113525509500,212000,212000,212000,212000,0
|
|
20231109,162200,113525509500,212000,212000,212000,212000,0
|
|
20231109,162100,113525509500,212000,212000,212000,212000,0
|
|
20231109,162000,113525509500,212000,212000,212000,212000,0
|
|
20231109,161900,113525509500,212000,212000,212000,212000,0
|
|
20231109,161800,113525509500,212000,212000,212000,212000,0
|
|
20231109,161700,113525509500,212000,212000,212000,212000,0
|
|
20231109,161600,113525509500,212000,212000,212000,212000,0
|
|
20231109,161500,113525509500,212000,212000,212000,212000,0
|
|
20231109,161400,113525509500,212000,212000,212000,212000,0
|
|
20231109,161300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,161200,113525509500,212000,212000,212000,212000,0
|
|
20231109,161100,113525509500,212000,212000,212000,212000,0
|
|
20231109,161000,113525509500,212000,212000,212000,212000,0
|
|
20231109,160900,113525509500,212000,212000,212000,212000,0
|
|
20231109,160800,113525509500,212000,212000,212000,212000,0
|
|
20231109,160700,113525509500,212000,212000,212000,212000,0
|
|
20231109,160600,113525509500,212000,212000,212000,212000,0
|
|
20231109,160500,113525509500,212000,212000,212000,212000,0
|
|
20231109,160400,113525509500,212000,212000,212000,212000,0
|
|
20231109,160300,113525509500,212000,212000,212000,212000,0
|
|
20231109,160200,113525509500,212000,212000,212000,212000,0
|
|
20231109,160100,113525509500,212000,212000,212000,212000,0
|
|
20231109,160000,113525509500,212000,212000,212000,212000,0
|
|
20231109,155900,113525509500,212000,212000,212000,212000,0
|
|
20231109,155800,113525509500,212000,212000,212000,212000,0
|
|
20231109,155700,113525509500,212000,212000,212000,212000,0
|
|
20231109,155600,113525509500,212000,212000,212000,212000,0
|
|
20231109,155500,113525509500,212000,212000,212000,212000,0
|
|
20231109,155400,113525509500,212000,212000,212000,212000,0
|
|
20231109,155300,113525509500,212000,212000,212000,212000,0
|
|
20231109,155200,113525509500,212000,212000,212000,212000,0
|
|
20231109,155100,113525509500,212000,212000,212000,212000,0
|
|
20231109,155000,113525509500,212000,212000,212000,212000,0
|
|
20231109,154900,113525509500,212000,212000,212000,212000,0
|
|
20231109,154800,113525509500,212000,212000,212000,212000,0
|
|
20231109,154700,113525509500,212000,212000,212000,212000,0
|
|
20231109,154600,113525509500,212000,212000,212000,212000,0
|
|
20231109,154500,113525509500,212000,212000,212000,212000,0
|
|
20231109,154400,113525509500,212000,212000,212000,212000,0
|
|
20231109,154300,113525509500,212000,212000,212000,212000,62609
|
|
20231109,154200,113525509500,212000,212000,212000,212000,0
|
|
20231109,154100,113525509500,212000,212000,212000,212000,0
|
|
20231109,154000,113525509500,212000,212000,212000,212000,0
|
|
20231109,153900,113525509500,212000,212000,212000,212000,0
|
|
20231109,153800,113525509500,212000,212000,212000,212000,0
|
|
20231109,153700,113525509500,212000,212000,212000,212000,0
|
|
20231109,153600,113525509500,212000,212000,212000,212000,0
|
|
20231109,153500,113525509500,212000,212000,212000,212000,0
|
|
20231109,153400,113525509500,212000,212000,212000,212000,0
|
|
20231109,153300,113525509500,212000,212000,212000,212000,0
|
|
20231109,153200,113525509500,212000,212000,212000,212000,0
|
|
20231109,153100,113525509500,212000,212000,212000,212000,0
|
|
20231109,153000,113525509500,212000,212000,212000,212000,62609
|
|
20231109,152900,100252401500,213000,213000,213000,213000,0
|
|
20231109,152800,100252401500,213000,213000,213000,213000,0
|
|
20231109,152700,100252401500,213000,213000,213000,213000,0
|
|
20231109,152600,100252401500,213000,213000,213000,213000,0
|
|
20231109,152500,100252401500,213000,213000,213000,213000,0
|
|
20231109,152400,100252401500,213000,213000,213000,213000,0
|
|
20231109,152300,100252401500,213000,213000,213000,213000,0
|
|
20231109,152200,100252401500,213000,213000,213000,213000,0
|
|
20231109,152100,100252401500,213000,213000,213000,213000,0
|
|
20231109,152000,100252401500,213000,213000,213000,213000,0
|
|
20231109,151900,100252401500,213000,213000,213500,212500,3045
|
|
20231109,151800,99603392000,213000,213000,213000,212500,2185
|
|
20231109,151700,99138075000,212500,212500,213000,212500,540
|
|
20231109,151600,99023171500,212500,212500,213000,212500,3196
|
|
20231109,151500,98342909000,212500,212500,213000,212500,1227
|
|
20231109,151400,98081714000,212500,213000,213000,212500,939
|
|
20231109,151300,97881898000,213000,212500,213000,212500,866
|
|
20231109,151200,97697581500,212500,213000,213000,212500,886
|
|
20231109,151100,97508982000,212500,212500,213000,212500,451
|
|
20231109,151000,97412971500,213000,213000,213000,212500,5291
|
|
20231109,150900,96286173500,213000,213000,213000,212500,780
|
|
20231109,150800,96120247500,212500,213000,213000,212500,643
|
|
20231109,150700,95983444000,212500,212500,213000,212500,983
|
|
20231109,150600,95774361000,213000,213000,213000,212500,825
|
|
20231109,150500,95598919500,212500,213000,213000,212500,868
|
|
20231109,150400,95414327000,212500,213000,213000,212500,889
|
|
20231109,150300,95225263000,212500,213000,213000,212500,1311
|
|
20231109,150200,94946297000,213000,213000,213000,212500,716
|
|
20231109,150100,94794011500,212500,213000,213000,212500,649
|
|
20231109,150000,94656037000,212500,212500,213000,212500,756
|
|
20231109,145900,94495205000,213000,212500,213000,212500,625
|
|
20231109,145800,94362277500,213000,212500,213000,212500,540
|
|
20231109,145700,94247410000,212500,212500,213000,212500,891
|
|
20231109,145600,94057923500,212500,212500,213000,212500,995
|
|
20231109,145500,93846298000,213000,213000,213000,212500,814
|
|
20231109,145400,93673196500,213000,212500,213000,212500,664
|
|
20231109,145300,93531911000,212500,212500,213000,212500,1309
|
|
20231109,145200,93253613000,213000,212500,213000,212500,710
|
|
20231109,145100,93102577000,213000,212500,213000,212500,785
|
|
20231109,145000,92935600000,213000,213000,213000,212500,729
|
|
20231109,144900,92780532000,213000,212500,213000,212500,768
|
|
20231109,144800,92617182500,213000,212500,213000,212500,795
|
|
20231109,144700,92448044000,212500,213000,213000,212500,741
|
|
20231109,144600,92290407500,213000,212500,213000,212500,885
|
|
20231109,144500,92102122500,213000,212500,213000,212500,627
|
|
20231109,144400,91968774500,212500,212500,213000,212500,646
|
|
20231109,144300,91831347500,213000,212500,213000,212500,577
|
|
20231109,144200,91708634000,212500,212000,213000,212000,759
|
|
20231109,144100,91547300000,212000,212500,212500,212000,731
|
|
20231109,144000,91392071500,212500,212500,212500,212000,2838
|
|
20231109,143900,90789095500,212500,212000,212500,212000,673
|
|
20231109,143800,90646311000,212500,212000,212500,212000,603
|
|
20231109,143700,90518337000,212000,212000,212500,212000,886
|
|
20231109,143600,90330301000,212500,213000,213000,212000,2567
|
|
20231109,143500,89784784000,212500,212500,213000,212500,770
|
|
20231109,143400,89621045000,213000,212500,213000,212500,488
|
|
20231109,143300,89517258500,212500,212500,213000,212500,518
|
|
20231109,143200,89407039500,213000,213000,213000,212500,548
|
|
20231109,143100,89290461500,213000,212500,213000,212500,719
|
|
20231109,143000,89137619500,213000,212000,213000,212000,3359
|
|
20231109,142900,88423818500,212000,212000,212500,212000,468
|
|
20231109,142800,88324524000,212500,212000,212500,212000,691
|
|
20231109,142700,88177843000,212000,211500,212500,211500,2142
|
|
20231109,142600,87723656500,212000,211500,212000,211500,697
|
|
20231109,142500,87576107500,211500,211500,212000,211500,578
|
|
20231109,142400,87453727500,212000,212000,212000,211500,2297
|
|
20231109,142300,86967796500,211500,212000,212500,211500,4331
|
|
20231109,142200,86049681000,212500,212000,212500,212000,805
|
|
20231109,142100,85878864000,212500,212000,212500,212000,363
|
|
20231109,142000,85801808500,212500,212500,212500,212000,649
|
|
20231109,141900,85664056000,212000,212000,212500,212000,442
|
|
20231109,141800,85570272000,212500,212000,212500,212000,505
|
|
20231109,141700,85463135000,212000,212000,212500,212000,433
|
|
20231109,141600,85371254000,212500,212000,212500,212000,625
|
|
20231109,141500,85238654000,212500,212500,213000,212000,608
|
|
20231109,141400,85109414000,213000,212000,213000,212000,839
|
|
20231109,141300,84931158000,212000,212500,213000,212000,821
|
|
20231109,141200,84756743000,212500,212500,212500,212000,925
|
|
20231109,141100,84560505000,212500,212500,212500,212000,446
|
|
20231109,141000,84465836000,212500,212000,212500,211500,5480
|
|
20231109,140900,83303173500,211500,211500,212000,211500,535
|
|
20231109,140800,83189960500,212000,211500,212000,211500,886
|
|
20231109,140700,83002481500,212000,211500,212000,211500,557
|
|
20231109,140600,82884602500,211500,211500,212000,211500,364
|
|
20231109,140500,82807542500,211500,211500,212000,211500,674
|
|
20231109,140400,82664905000,212000,211500,212000,211500,678
|
|
20231109,140300,82521424000,212000,212000,212000,211500,365
|
|
20231109,140200,82444175500,211500,212000,212000,211500,478
|
|
20231109,140100,82342978500,211500,211500,212000,211500,444
|
|
20231109,140000,82249017500,212000,211500,212000,211500,353
|
|
20231109,135900,82174259500,212000,211000,212000,211000,2675
|
|
20231109,135800,81608448500,211500,211500,211500,211000,2086
|
|
20231109,135700,81168199500,211000,211500,211500,211000,439
|
|
20231109,135600,81075500000,211500,211000,211500,211000,472
|
|
20231109,135500,80975827500,211000,211500,211500,211000,572
|
|
20231109,135400,80855081000,211000,211000,211500,211000,507
|
|
20231109,135300,80748008500,211000,211000,211500,211000,481
|
|
20231109,135200,80646455500,211500,212000,212000,211000,875
|
|
20231109,135100,80461399000,211500,211500,212000,211000,658
|
|
20231109,135000,80322188000,211500,211500,212000,211000,4994
|
|
20231109,134900,79265963500,211500,211500,212000,211500,279
|
|
20231109,134800,79206899500,212000,211500,212000,211500,558
|
|
20231109,134700,79088785000,211500,211500,212000,211500,364
|
|
20231109,134600,79011738000,211500,211500,212000,211500,514
|
|
20231109,134500,78902941000,211500,212000,212000,211500,803
|
|
20231109,134400,78733056500,212000,211500,212000,211500,451
|
|
20231109,134300,78637580500,211500,211500,212000,211500,622
|
|
20231109,134200,78505942500,211500,211500,212000,211500,557
|
|
20231109,134100,78388058000,212000,211500,212000,211500,730
|
|
20231109,134000,78233453000,212000,212000,212500,211500,2611
|
|
20231109,133900,77679972500,212000,212000,212500,212000,375
|
|
20231109,133800,77600412000,212500,212000,212500,212000,791
|
|
20231109,133700,77432597000,212000,212000,212500,212000,417
|
|
20231109,133600,77344146000,212000,212500,212500,212000,605
|
|
20231109,133500,77215795500,212000,212000,212500,212000,472
|
|
20231109,133400,77115689000,212000,212500,212500,212000,550
|
|
20231109,133300,76998973000,212500,212000,212500,212000,449
|
|
20231109,133200,76903696000,212500,212000,212500,212000,500
|
|
20231109,133100,76797601500,212000,212000,212500,212000,547
|
|
20231109,133000,76681499000,212000,212500,212500,212000,624
|
|
20231109,132900,76549139500,212500,212500,212500,212000,550
|
|
20231109,132800,76432399500,212500,212000,212500,212000,437
|
|
20231109,132700,76339648000,212000,212000,212500,212000,387
|
|
20231109,132600,76257572000,212000,212000,212500,212000,533
|
|
20231109,132500,76144482000,212500,212500,212500,212000,564
|
|
20231109,132400,76024834500,212000,212000,212500,212000,711
|
|
20231109,132300,75874022500,212000,212000,212500,212000,547
|
|
20231109,132200,75758013500,212500,213000,213000,212000,3501
|
|
20231109,132100,75014088000,213000,212500,213000,212500,402
|
|
20231109,132000,74928579000,213000,212500,213000,212500,373
|
|
20231109,131900,74849215500,213000,212500,213000,212500,672
|
|
20231109,131800,74706268500,212500,213000,213000,212500,328
|
|
20231109,131700,74636476000,213000,212500,213000,212500,609
|
|
20231109,131600,74506927500,213000,212500,213000,212500,391
|
|
20231109,131500,74423690000,212500,212500,213000,212500,594
|
|
20231109,131400,74297278500,213000,212000,213000,212000,1697
|
|
20231109,131300,73936585500,212000,212000,212500,212000,567
|
|
20231109,131200,73816195500,212500,212500,212500,212000,529
|
|
20231109,131100,73703834500,212500,212000,213000,212000,1882
|
|
20231109,131000,73304022000,212000,212500,212500,212000,497
|
|
20231109,130900,73198457000,212500,212000,212500,211500,1361
|
|
20231109,130800,72909799000,212000,212000,212500,211500,1798
|
|
20231109,130700,72528566500,212000,212000,212500,212000,562
|
|
20231109,130600,72409250500,212000,212500,212500,212000,502
|
|
20231109,130500,72302653000,212500,212000,212500,212000,437
|
|
20231109,130400,72209865000,212000,212000,212500,211500,736
|
|
20231109,130300,72053738500,212000,212000,212000,211500,1521
|
|
20231109,130200,71731354500,211500,212000,212000,211500,442
|
|
20231109,130100,71637737500,212000,211500,212000,211500,490
|
|
20231109,130000,71533909000,211500,211500,212000,211500,592
|
|
20231109,125900,71408524500,211500,211000,212000,211000,2495
|
|
20231109,125800,70880858500,211500,211500,211500,211000,572
|
|
20231109,125700,70760027000,211500,211000,211500,211000,616
|
|
20231109,125600,70629921000,211500,211500,211500,211000,690
|
|
20231109,125500,70484184500,211000,211500,211500,211000,500
|
|
20231109,125400,70378496000,211500,211500,211500,211000,589
|
|
20231109,125300,70254046000,211500,211500,211500,211000,549
|
|
20231109,125200,70138044500,211500,211500,211500,211000,580
|
|
20231109,125100,70015456500,211500,211500,211500,211000,387
|
|
20231109,125000,69933676500,211500,211500,211500,211000,725
|
|
20231109,124900,69780508500,211500,211500,211500,211000,448
|
|
20231109,124800,69685844500,211500,211000,211500,211000,490
|
|
20231109,124700,69582285000,211000,211500,211500,211000,498
|
|
20231109,124600,69477068500,211000,211000,211500,211000,659
|
|
20231109,124500,69337896500,211500,211000,211500,211000,365
|
|
20231109,124400,69260756000,211000,210500,211500,210500,1422
|
|
20231109,124300,68960702000,211000,211500,211500,211000,909
|
|
20231109,124200,68768805500,211000,211500,211500,211000,337
|
|
20231109,124100,68697625000,211000,211000,211500,211000,555
|
|
20231109,124000,68580415500,211000,211500,211500,211000,435
|
|
20231109,123900,68488521500,211500,211500,211500,211000,523
|
|
20231109,123800,68378131500,211000,211000,211500,211000,431
|
|
20231109,123700,68287136000,211500,211000,211500,211000,728
|
|
20231109,123600,68133490000,211500,211000,211500,211000,227
|
|
20231109,123500,68085543000,211000,211500,211500,211000,375
|
|
20231109,123400,68006377000,211500,211500,211500,211000,214
|
|
20231109,123300,67961173000,211000,211000,211500,211000,1405
|
|
20231109,123200,67664689500,211000,211000,211500,211000,959
|
|
20231109,123100,67462216000,211000,211500,211500,211000,316
|
|
20231109,123000,67395432000,211500,211500,211500,211000,566
|
|
20231109,122900,67275866000,211500,210500,211500,210500,2034
|
|
20231109,122800,66846646000,210500,211000,211500,210500,1212
|
|
20231109,122700,66591008000,211000,211000,211500,211000,633
|
|
20231109,122600,66457377000,211500,211000,211500,211000,501
|
|
20231109,122500,66351530500,211000,211000,211500,211000,458
|
|
20231109,122400,66254799500,211000,211000,211500,211000,456
|
|
20231109,122300,66158497000,211000,211000,211500,211000,847
|
|
20231109,122200,65979666000,211500,211500,211500,211000,372
|
|
20231109,122100,65901052000,211000,211500,211500,211000,464
|
|
20231109,122000,65803079000,211000,211500,211500,211000,353
|
|
20231109,121900,65728514000,211500,211000,211500,211000,301
|
|
20231109,121800,65664897000,211000,211000,211500,211000,434
|
|
20231109,121700,65573222500,211000,211500,211500,211000,560
|
|
20231109,121600,65455024500,211000,211500,211500,211000,577
|
|
20231109,121500,65333204000,211000,210500,211500,210500,372
|
|
20231109,121400,65254711000,210500,211000,211500,210500,1878
|
|
20231109,121300,64858482000,211000,211500,211500,211000,411
|
|
20231109,121200,64771672500,211000,211000,211500,211000,465
|
|
20231109,121100,64673473000,211500,211000,211500,211000,399
|
|
20231109,121000,64589233500,211000,211000,211500,211000,539
|
|
20231109,120900,64475386500,211000,211000,211500,211000,457
|
|
20231109,120800,64378911500,211000,211500,211500,211000,493
|
|
20231109,120700,64274844500,211500,211000,211500,211000,428
|
|
20231109,120600,64184409500,211500,211500,211500,211000,410
|
|
20231109,120500,64097784500,211000,211000,211500,211000,323
|
|
20231109,120400,64029559000,211500,211000,211500,211000,636
|
|
20231109,120300,63895261500,211500,211500,211500,211000,456
|
|
20231109,120200,63798980500,211500,211000,211500,211000,383
|
|
20231109,120100,63718059000,211500,211500,211500,211000,359
|
|
20231109,120000,63642171500,211500,211000,211500,211000,398
|
|
20231109,115900,63558107500,211500,211000,211500,210500,680
|
|
20231109,115800,63414590500,211000,210500,211000,210500,429
|
|
20231109,115700,63324163000,211000,210500,211000,210500,563
|
|
20231109,115600,63205423500,210500,211000,211000,210500,717
|
|
20231109,115500,63054249500,211000,211000,211500,211000,1421
|
|
20231109,115400,62754311000,211000,211000,211500,211000,330
|
|
20231109,115300,62684595500,211000,211500,211500,211000,471
|
|
20231109,115200,62585084000,211500,211000,211500,211000,518
|
|
20231109,115100,62475577500,211000,211000,211500,211000,442
|
|
20231109,115000,62382154000,211000,211500,211500,211000,248
|
|
20231109,114900,62329764000,211500,211500,211500,211000,408
|
|
20231109,114800,62243616500,211000,210500,211500,210500,473
|
|
20231109,114700,62143778000,211000,211000,211000,210500,596
|
|
20231109,114600,62018137000,211000,211000,211000,210500,452
|
|
20231109,114500,61922810500,211000,211000,211000,210500,1098
|
|
20231109,114400,61691189500,211500,211500,211500,211000,481
|
|
20231109,114300,61589520500,211500,211500,211500,211000,587
|
|
20231109,114200,61465494000,211500,211500,211500,211000,602
|
|
20231109,114100,61338281000,211500,211000,211500,211000,1496
|
|
20231109,114000,61021984000,211500,211000,211500,211000,479
|
|
20231109,113900,60920810000,211000,211500,211500,211000,436
|
|
20231109,113800,60828651500,211000,211000,211500,211000,333
|
|
20231109,113700,60758271000,211500,211500,212000,211000,843
|
|
20231109,113600,60580012000,212000,212000,212000,211000,564
|
|
20231109,113500,60460635000,211500,212000,212000,211500,1476
|
|
20231109,113400,60148353500,212000,211500,212000,211500,698
|
|
20231109,113300,60000571000,212000,211500,212000,211000,2483
|
|
20231109,113200,59475239000,211500,211000,211500,211000,531
|
|
20231109,113100,59363026000,211000,210500,211500,210500,559
|
|
20231109,113000,59244910000,210500,211000,211500,210500,1032
|
|
20231109,112900,59027069500,211500,211500,211500,211000,679
|
|
20231109,112800,58883592500,211500,211500,211500,211000,483
|
|
20231109,112700,58781516500,211500,211000,211500,210500,1585
|
|
20231109,112600,58446988500,210500,211000,211000,210500,678
|
|
20231109,112500,58304064500,211000,211000,211000,210500,515
|
|
20231109,112400,58195433000,210500,211000,211000,210500,706
|
|
20231109,112300,58046552500,210500,211000,211000,210500,960
|
|
20231109,112200,57844094000,211000,211000,211000,210500,1150
|
|
20231109,112100,57601770000,211000,210500,211000,210500,406
|
|
20231109,112000,57516191500,211000,211500,211500,210500,1835
|
|
20231109,111900,57129128500,211500,211500,211500,211000,581
|
|
20231109,111800,57006302500,211500,211500,211500,211000,596
|
|
20231109,111700,56880346000,211000,211500,211500,211000,641
|
|
20231109,111600,56744866500,211500,211000,211500,211000,495
|
|
20231109,111500,56640251500,211500,211000,211500,211000,551
|
|
20231109,111400,56523801500,211000,210500,211000,210500,1984
|
|
20231109,111300,56105323500,211000,211000,211000,210500,419
|
|
20231109,111200,56016935000,210500,211000,211000,210500,492
|
|
20231109,111100,55913185000,210500,211000,211000,210500,525
|
|
20231109,111000,55802484000,211000,211000,211000,210500,403
|
|
20231109,110900,55717501500,211000,210500,211000,210500,576
|
|
20231109,110800,55596019000,210500,211000,211000,210500,603
|
|
20231109,110700,55468900000,211000,210500,211000,210500,506
|
|
20231109,110600,55362206000,211000,211000,211000,210500,710
|
|
20231109,110500,55212426000,211000,211000,211000,210500,592
|
|
20231109,110400,55087620000,211000,210500,211000,210500,480
|
|
20231109,110300,54986379500,210500,211000,211000,210500,1278
|
|
20231109,110200,54717122000,211000,210500,211000,210000,2309
|
|
20231109,110100,54230914000,210500,210500,210500,210000,981
|
|
20231109,110000,54024560000,210000,210000,210500,210000,614
|
|
20231109,105900,53895360500,210500,210500,210500,210000,1162
|
|
20231109,105800,53651219000,210500,210000,210500,210000,448
|
|
20231109,105700,53556961500,210000,210000,210500,210000,402
|
|
20231109,105600,53472428500,210000,210000,210500,210000,977
|
|
20231109,105500,53267127000,210500,210000,210500,210000,537
|
|
20231109,105400,53154240000,210500,210500,211000,210000,2407
|
|
20231109,105300,52648560000,211000,210000,211000,210000,1145
|
|
20231109,105200,52407479500,210500,210500,210500,210000,1090
|
|
20231109,105100,52178051500,210500,210500,211000,210000,2512
|
|
20231109,105000,51649528000,210500,210500,211000,210500,580
|
|
20231109,104900,51527202000,211000,210500,211000,210000,1289
|
|
20231109,104800,51255947000,210500,210000,210500,210000,948
|
|
20231109,104700,51056498500,210000,210000,210500,210000,783
|
|
20231109,104600,50891778000,210000,210000,210500,209500,1904
|
|
20231109,104500,50491815500,210000,209500,210000,209500,1595
|
|
20231109,104400,50156933500,209500,209500,210000,209500,480
|
|
20231109,104300,50056231500,209500,210000,210000,209500,457
|
|
20231109,104200,49960302500,209500,209500,210000,209500,375
|
|
20231109,104100,49881642500,209500,209500,210000,209000,2918
|
|
20231109,104000,49270356500,209500,209500,209500,209000,472
|
|
20231109,103900,49171500000,209000,209000,209500,209000,270
|
|
20231109,103800,49114981000,209500,209500,210000,209000,4123
|
|
20231109,103700,48251231000,210000,209500,210500,209500,2304
|
|
20231109,103600,47767399000,209500,210000,210000,209500,735
|
|
20231109,103500,47613122000,210000,209500,210000,209500,1204
|
|
20231109,103400,47360333500,210000,209000,210000,209000,5188
|
|
20231109,103300,46273380000,209500,209000,209500,209000,604
|
|
20231109,103200,46146999000,209000,209500,209500,209000,259
|
|
20231109,103100,46092804000,209500,209500,209500,209000,371
|
|
20231109,103000,46015188000,209500,209000,209500,209000,275
|
|
20231109,102900,45957632000,209500,209000,209500,209000,233
|
|
20231109,102800,45908870000,209000,209000,209500,209000,230
|
|
20231109,102700,45860754000,209000,209000,209500,209000,499
|
|
20231109,102600,45756389000,209000,209000,209500,208500,1761
|
|
20231109,102500,45388293500,209000,208500,209000,208500,265
|
|
20231109,102400,45332967500,208500,209000,209500,208500,1532
|
|
20231109,102300,45012917500,209500,209000,209500,209000,654
|
|
20231109,102200,44876143500,209500,209000,209500,209000,201
|
|
20231109,102100,44834057000,209500,209500,209500,209000,552
|
|
20231109,102000,44718593500,209500,208500,209500,208500,1471
|
|
20231109,101900,44411111500,208500,209000,209000,208500,349
|
|
20231109,101800,44338216500,209000,209000,209000,208500,299
|
|
20231109,101700,44275770500,208500,209000,209000,208500,1117
|
|
20231109,101600,44042437000,209000,209000,209000,208500,305
|
|
20231109,101500,43978726500,208500,209000,209000,208500,264
|
|
20231109,101400,43923581000,209000,209000,209000,208500,358
|
|
20231109,101300,43848884000,208500,209500,209500,208500,617
|
|
20231109,101200,43719970000,209000,209000,209500,208500,2035
|
|
20231109,101100,43294685000,208500,208500,209000,208500,398
|
|
20231109,101000,43211654500,208500,207500,209000,207500,1369
|
|
20231109,100900,42926728500,207500,208000,208000,207500,861
|
|
20231109,100800,42747871500,208000,208000,208000,207500,252
|
|
20231109,100700,42695538500,208000,208000,208000,207500,670
|
|
20231109,100600,42556270000,208000,208000,208500,207500,2176
|
|
20231109,100500,42103518000,208000,208500,209000,208000,2742
|
|
20231109,100400,41531909000,208500,209000,209000,208500,276
|
|
20231109,100300,41474300000,208500,208000,209000,208000,1595
|
|
20231109,100200,41141988500,208000,207000,208500,207000,3103
|
|
20231109,100100,40497537500,207000,207000,207500,207000,314
|
|
20231109,100000,40432505500,207500,207000,207500,206500,1154
|
|
20231109,095900,40193597500,207000,207000,207500,206500,2387
|
|
20231109,095800,39699768000,207000,207000,207500,206500,4256
|
|
20231109,095700,38819275000,207000,206500,207500,206500,2026
|
|
20231109,095600,38400180000,207500,206500,207500,206500,2457
|
|
20231109,095500,37891791000,207000,207000,207500,206500,2860
|
|
20231109,095400,37299801500,207000,207000,207500,207000,3339
|
|
20231109,095300,36607723000,207000,207500,208000,207000,2785
|
|
20231109,095200,36030295500,207500,208500,208500,207000,9349
|
|
20231109,095100,34087790500,208000,209000,209000,208000,2035
|
|
20231109,095000,33663663500,209000,208500,209500,208500,1177
|
|
20231109,094900,33417827000,208500,208500,209000,208500,1274
|
|
20231109,094800,33152133000,208500,208500,208500,208000,2757
|
|
20231109,094700,32577666000,208000,209000,209000,208000,4239
|
|
20231109,094600,31693423500,209000,209500,209500,209000,364
|
|
20231109,094500,31617300000,209500,209000,209500,208500,1049
|
|
20231109,094400,31398092500,209000,209000,209000,208500,1210
|
|
20231109,094300,31145535500,208500,209000,209000,208500,1345
|
|
20231109,094200,30864763000,208500,209500,209500,208500,3356
|
|
20231109,094100,30163995500,209000,209500,210000,209000,3058
|
|
20231109,094000,29523437000,209000,209500,209500,209000,401
|
|
20231109,093900,29439554000,209000,210000,210000,209000,1583
|
|
20231109,093800,29107803500,210000,209000,210000,209000,2220
|
|
20231109,093700,28642663500,209000,209000,209500,208500,1688
|
|
20231109,093600,28289911500,209000,208500,209500,208000,6294
|
|
20231109,093500,26976415500,208500,208500,209000,208500,2402
|
|
20231109,093400,26475341000,208500,208500,209000,208500,2307
|
|
20231109,093300,25994127500,208500,209000,209500,208500,5377
|
|
20231109,093200,24870779500,209000,209500,210000,209000,6453
|
|
20231109,093100,23519897000,210000,210000,210500,209500,2556
|
|
20231109,093000,22983549000,210000,210000,210500,210000,641
|
|
20231109,092900,22848900500,210500,210000,210500,210000,1520
|
|
20231109,092800,22529607500,210000,210500,211000,210000,6357
|
|
20231109,092700,21192716000,210500,210500,211000,210500,327
|
|
20231109,092600,21123800500,211000,210500,211000,210500,329
|
|
20231109,092500,21054440000,211000,210500,211000,210500,653
|
|
20231109,092400,20916755000,210500,211000,211000,210500,1115
|
|
20231109,092300,20681906500,211000,210000,211000,210000,1831
|
|
20231109,092200,20296447000,210000,210000,210500,210000,3405
|
|
20231109,092100,19581184000,210000,211000,211500,210000,3518
|
|
20231109,092000,18839991000,211500,211000,211500,210500,1185
|
|
20231109,091900,18589808500,211000,211000,211500,210500,2199
|
|
20231109,091800,18125819500,211000,211500,212000,211000,3227
|
|
20231109,091700,17442958000,211500,210500,211500,210500,1085
|
|
20231109,091600,17213956000,210500,211000,211000,210500,540
|
|
20231109,091500,17100154000,210500,210500,211000,210000,964
|
|
20231109,091400,16897250500,210500,210500,211000,210000,619
|
|
20231109,091300,16767052500,210000,210000,210500,210000,1220
|
|
20231109,091200,16510462500,210000,210000,211000,209500,1248
|
|
20231109,091100,16248081000,210000,209000,210500,209000,4009
|
|
20231109,091000,15408750000,209000,209500,210500,209000,6298
|
|
20231109,090900,14088968500,209500,211000,211000,209000,13043
|
|
20231109,090800,11350718000,210500,212500,212500,210500,11946
|
|
20231109,090700,8824440000,212500,212000,212500,211500,2865
|
|
20231109,090600,8216212500,212000,211500,212500,211500,3050
|
|
20231109,090500,7570024000,211500,211500,212000,211000,3600
|
|
20231109,090400,6809084000,211500,213000,213500,210500,12304
|
|
20231109,090300,4202757500,213000,213500,213500,212500,6072
|
|
20231109,090200,2910172000,213500,215500,216000,213000,7362
|
|
20231109,090100,1330951500,215500,216500,217000,214500,4150
|
|
20231109,090000,436656000,216500,216000,217000,215500,2019
|