734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,211100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,211000,82568129500,202500,202500,202500,202500,0
|
|
20231113,210900,82568129500,202500,202500,202500,202500,0
|
|
20231113,210800,82568129500,202500,202500,202500,202500,0
|
|
20231113,210700,82568129500,202500,202500,202500,202500,0
|
|
20231113,210600,82568129500,202500,202500,202500,202500,0
|
|
20231113,210500,82568129500,202500,202500,202500,202500,0
|
|
20231113,210400,82568129500,202500,202500,202500,202500,0
|
|
20231113,210300,82568129500,202500,202500,202500,202500,0
|
|
20231113,210200,82568129500,202500,202500,202500,202500,0
|
|
20231113,210100,82568129500,202500,202500,202500,202500,0
|
|
20231113,210000,82568129500,202500,202500,202500,202500,0
|
|
20231113,205900,82568129500,202500,202500,202500,202500,0
|
|
20231113,205800,82568129500,202500,202500,202500,202500,0
|
|
20231113,205700,82568129500,202500,202500,202500,202500,0
|
|
20231113,205600,82568129500,202500,202500,202500,202500,0
|
|
20231113,205500,82568129500,202500,202500,202500,202500,0
|
|
20231113,205400,82568129500,202500,202500,202500,202500,0
|
|
20231113,205300,82568129500,202500,202500,202500,202500,0
|
|
20231113,205200,82568129500,202500,202500,202500,202500,0
|
|
20231113,205100,82568129500,202500,202500,202500,202500,0
|
|
20231113,205000,82568129500,202500,202500,202500,202500,0
|
|
20231113,204900,82568129500,202500,202500,202500,202500,0
|
|
20231113,204800,82568129500,202500,202500,202500,202500,0
|
|
20231113,204700,82568129500,202500,202500,202500,202500,0
|
|
20231113,204600,82568129500,202500,202500,202500,202500,0
|
|
20231113,204500,82568129500,202500,202500,202500,202500,0
|
|
20231113,204400,82568129500,202500,202500,202500,202500,0
|
|
20231113,204300,82568129500,202500,202500,202500,202500,0
|
|
20231113,204200,82568129500,202500,202500,202500,202500,0
|
|
20231113,204100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,204000,82568129500,202500,202500,202500,202500,0
|
|
20231113,203900,82568129500,202500,202500,202500,202500,0
|
|
20231113,203800,82568129500,202500,202500,202500,202500,0
|
|
20231113,203700,82568129500,202500,202500,202500,202500,0
|
|
20231113,203600,82568129500,202500,202500,202500,202500,0
|
|
20231113,203500,82568129500,202500,202500,202500,202500,0
|
|
20231113,203400,82568129500,202500,202500,202500,202500,0
|
|
20231113,203300,82568129500,202500,202500,202500,202500,0
|
|
20231113,203200,82568129500,202500,202500,202500,202500,0
|
|
20231113,203100,82568129500,202500,202500,202500,202500,0
|
|
20231113,203000,82568129500,202500,202500,202500,202500,0
|
|
20231113,202900,82568129500,202500,202500,202500,202500,0
|
|
20231113,202800,82568129500,202500,202500,202500,202500,0
|
|
20231113,202700,82568129500,202500,202500,202500,202500,0
|
|
20231113,202600,82568129500,202500,202500,202500,202500,0
|
|
20231113,202500,82568129500,202500,202500,202500,202500,0
|
|
20231113,202400,82568129500,202500,202500,202500,202500,0
|
|
20231113,202300,82568129500,202500,202500,202500,202500,0
|
|
20231113,202200,82568129500,202500,202500,202500,202500,0
|
|
20231113,202100,82568129500,202500,202500,202500,202500,0
|
|
20231113,202000,82568129500,202500,202500,202500,202500,0
|
|
20231113,201900,82568129500,202500,202500,202500,202500,0
|
|
20231113,201800,82568129500,202500,202500,202500,202500,0
|
|
20231113,201700,82568129500,202500,202500,202500,202500,0
|
|
20231113,201600,82568129500,202500,202500,202500,202500,0
|
|
20231113,201500,82568129500,202500,202500,202500,202500,0
|
|
20231113,201400,82568129500,202500,202500,202500,202500,0
|
|
20231113,201300,82568129500,202500,202500,202500,202500,0
|
|
20231113,201200,82568129500,202500,202500,202500,202500,0
|
|
20231113,201100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,201000,82568129500,202500,202500,202500,202500,0
|
|
20231113,200900,82568129500,202500,202500,202500,202500,0
|
|
20231113,200800,82568129500,202500,202500,202500,202500,0
|
|
20231113,200700,82568129500,202500,202500,202500,202500,0
|
|
20231113,200600,82568129500,202500,202500,202500,202500,0
|
|
20231113,200500,82568129500,202500,202500,202500,202500,0
|
|
20231113,200400,82568129500,202500,202500,202500,202500,0
|
|
20231113,200300,82568129500,202500,202500,202500,202500,0
|
|
20231113,200200,82568129500,202500,202500,202500,202500,0
|
|
20231113,200100,82568129500,202500,202500,202500,202500,0
|
|
20231113,200000,82568129500,202500,202500,202500,202500,0
|
|
20231113,195900,82568129500,202500,202500,202500,202500,0
|
|
20231113,195800,82568129500,202500,202500,202500,202500,0
|
|
20231113,195700,82568129500,202500,202500,202500,202500,0
|
|
20231113,195600,82568129500,202500,202500,202500,202500,0
|
|
20231113,195500,82568129500,202500,202500,202500,202500,0
|
|
20231113,195400,82568129500,202500,202500,202500,202500,0
|
|
20231113,195300,82568129500,202500,202500,202500,202500,0
|
|
20231113,195200,82568129500,202500,202500,202500,202500,0
|
|
20231113,195100,82568129500,202500,202500,202500,202500,0
|
|
20231113,195000,82568129500,202500,202500,202500,202500,0
|
|
20231113,194900,82568129500,202500,202500,202500,202500,0
|
|
20231113,194800,82568129500,202500,202500,202500,202500,0
|
|
20231113,194700,82568129500,202500,202500,202500,202500,0
|
|
20231113,194600,82568129500,202500,202500,202500,202500,0
|
|
20231113,194500,82568129500,202500,202500,202500,202500,0
|
|
20231113,194400,82568129500,202500,202500,202500,202500,0
|
|
20231113,194300,82568129500,202500,202500,202500,202500,0
|
|
20231113,194200,82568129500,202500,202500,202500,202500,0
|
|
20231113,194100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,194000,82568129500,202500,202500,202500,202500,0
|
|
20231113,193900,82568129500,202500,202500,202500,202500,0
|
|
20231113,193800,82568129500,202500,202500,202500,202500,0
|
|
20231113,193700,82568129500,202500,202500,202500,202500,0
|
|
20231113,193600,82568129500,202500,202500,202500,202500,0
|
|
20231113,193500,82568129500,202500,202500,202500,202500,0
|
|
20231113,193400,82568129500,202500,202500,202500,202500,0
|
|
20231113,193300,82568129500,202500,202500,202500,202500,0
|
|
20231113,193200,82568129500,202500,202500,202500,202500,0
|
|
20231113,193100,82568129500,202500,202500,202500,202500,0
|
|
20231113,193000,82568129500,202500,202500,202500,202500,0
|
|
20231113,192900,82568129500,202500,202500,202500,202500,0
|
|
20231113,192800,82568129500,202500,202500,202500,202500,0
|
|
20231113,192700,82568129500,202500,202500,202500,202500,0
|
|
20231113,192600,82568129500,202500,202500,202500,202500,0
|
|
20231113,192500,82568129500,202500,202500,202500,202500,0
|
|
20231113,192400,82568129500,202500,202500,202500,202500,0
|
|
20231113,192300,82568129500,202500,202500,202500,202500,0
|
|
20231113,192200,82568129500,202500,202500,202500,202500,0
|
|
20231113,192100,82568129500,202500,202500,202500,202500,0
|
|
20231113,192000,82568129500,202500,202500,202500,202500,0
|
|
20231113,191900,82568129500,202500,202500,202500,202500,0
|
|
20231113,191800,82568129500,202500,202500,202500,202500,0
|
|
20231113,191700,82568129500,202500,202500,202500,202500,0
|
|
20231113,191600,82568129500,202500,202500,202500,202500,0
|
|
20231113,191500,82568129500,202500,202500,202500,202500,0
|
|
20231113,191400,82568129500,202500,202500,202500,202500,0
|
|
20231113,191300,82568129500,202500,202500,202500,202500,0
|
|
20231113,191200,82568129500,202500,202500,202500,202500,0
|
|
20231113,191100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,191000,82568129500,202500,202500,202500,202500,0
|
|
20231113,190900,82568129500,202500,202500,202500,202500,0
|
|
20231113,190800,82568129500,202500,202500,202500,202500,0
|
|
20231113,190700,82568129500,202500,202500,202500,202500,0
|
|
20231113,190600,82568129500,202500,202500,202500,202500,0
|
|
20231113,190500,82568129500,202500,202500,202500,202500,0
|
|
20231113,190400,82568129500,202500,202500,202500,202500,0
|
|
20231113,190300,82568129500,202500,202500,202500,202500,0
|
|
20231113,190200,82568129500,202500,202500,202500,202500,0
|
|
20231113,190100,82568129500,202500,202500,202500,202500,0
|
|
20231113,190000,82568129500,202500,202500,202500,202500,0
|
|
20231113,185900,82568129500,202500,202500,202500,202500,0
|
|
20231113,185800,82568129500,202500,202500,202500,202500,0
|
|
20231113,185700,82568129500,202500,202500,202500,202500,0
|
|
20231113,185600,82568129500,202500,202500,202500,202500,0
|
|
20231113,185500,82568129500,202500,202500,202500,202500,0
|
|
20231113,185400,82568129500,202500,202500,202500,202500,0
|
|
20231113,185300,82568129500,202500,202500,202500,202500,0
|
|
20231113,185200,82568129500,202500,202500,202500,202500,0
|
|
20231113,185100,82568129500,202500,202500,202500,202500,0
|
|
20231113,185000,82568129500,202500,202500,202500,202500,0
|
|
20231113,184900,82568129500,202500,202500,202500,202500,0
|
|
20231113,184800,82568129500,202500,202500,202500,202500,0
|
|
20231113,184700,82568129500,202500,202500,202500,202500,0
|
|
20231113,184600,82568129500,202500,202500,202500,202500,0
|
|
20231113,184500,82568129500,202500,202500,202500,202500,0
|
|
20231113,184400,82568129500,202500,202500,202500,202500,0
|
|
20231113,184300,82568129500,202500,202500,202500,202500,0
|
|
20231113,184200,82568129500,202500,202500,202500,202500,0
|
|
20231113,184100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,184000,82568129500,202500,202500,202500,202500,0
|
|
20231113,183900,82568129500,202500,202500,202500,202500,0
|
|
20231113,183800,82568129500,202500,202500,202500,202500,0
|
|
20231113,183700,82568129500,202500,202500,202500,202500,0
|
|
20231113,183600,82568129500,202500,202500,202500,202500,0
|
|
20231113,183500,82568129500,202500,202500,202500,202500,0
|
|
20231113,183400,82568129500,202500,202500,202500,202500,0
|
|
20231113,183300,82568129500,202500,202500,202500,202500,0
|
|
20231113,183200,82568129500,202500,202500,202500,202500,0
|
|
20231113,183100,82568129500,202500,202500,202500,202500,0
|
|
20231113,183000,82568129500,202500,202500,202500,202500,0
|
|
20231113,182900,82568129500,202500,202500,202500,202500,0
|
|
20231113,182800,82568129500,202500,202500,202500,202500,0
|
|
20231113,182700,82568129500,202500,202500,202500,202500,0
|
|
20231113,182600,82568129500,202500,202500,202500,202500,0
|
|
20231113,182500,82568129500,202500,202500,202500,202500,0
|
|
20231113,182400,82568129500,202500,202500,202500,202500,0
|
|
20231113,182300,82568129500,202500,202500,202500,202500,0
|
|
20231113,182200,82568129500,202500,202500,202500,202500,0
|
|
20231113,182100,82568129500,202500,202500,202500,202500,0
|
|
20231113,182000,82568129500,202500,202500,202500,202500,0
|
|
20231113,181900,82568129500,202500,202500,202500,202500,0
|
|
20231113,181800,82568129500,202500,202500,202500,202500,0
|
|
20231113,181700,82568129500,202500,202500,202500,202500,0
|
|
20231113,181600,82568129500,202500,202500,202500,202500,0
|
|
20231113,181500,82568129500,202500,202500,202500,202500,0
|
|
20231113,181400,82568129500,202500,202500,202500,202500,0
|
|
20231113,181300,82568129500,202500,202500,202500,202500,0
|
|
20231113,181200,82568129500,202500,202500,202500,202500,0
|
|
20231113,181100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,181000,82568129500,202500,202500,202500,202500,0
|
|
20231113,180900,82568129500,202500,202500,202500,202500,0
|
|
20231113,180800,82568129500,202500,202500,202500,202500,0
|
|
20231113,180700,82568129500,202500,202500,202500,202500,0
|
|
20231113,180600,82568129500,202500,202500,202500,202500,0
|
|
20231113,180500,82568129500,202500,202500,202500,202500,0
|
|
20231113,180400,82568129500,202500,202500,202500,202500,0
|
|
20231113,180300,82568129500,202500,202500,202500,202500,0
|
|
20231113,180200,82568129500,202500,202500,202500,202500,0
|
|
20231113,180100,82568129500,202500,202500,202500,202500,0
|
|
20231113,180000,82568129500,202500,202500,202500,202500,0
|
|
20231113,175900,82568129500,202500,202500,202500,202500,0
|
|
20231113,175800,82568129500,202500,202500,202500,202500,0
|
|
20231113,175700,82568129500,202500,202500,202500,202500,0
|
|
20231113,175600,82568129500,202500,202500,202500,202500,0
|
|
20231113,175500,82568129500,202500,202500,202500,202500,0
|
|
20231113,175400,82568129500,202500,202500,202500,202500,0
|
|
20231113,175300,82568129500,202500,202500,202500,202500,0
|
|
20231113,175200,82568129500,202500,202500,202500,202500,0
|
|
20231113,175100,82568129500,202500,202500,202500,202500,0
|
|
20231113,175000,82568129500,202500,202500,202500,202500,0
|
|
20231113,174900,82568129500,202500,202500,202500,202500,0
|
|
20231113,174800,82568129500,202500,202500,202500,202500,0
|
|
20231113,174700,82568129500,202500,202500,202500,202500,0
|
|
20231113,174600,82568129500,202500,202500,202500,202500,0
|
|
20231113,174500,82568129500,202500,202500,202500,202500,0
|
|
20231113,174400,82568129500,202500,202500,202500,202500,0
|
|
20231113,174300,82568129500,202500,202500,202500,202500,0
|
|
20231113,174200,82568129500,202500,202500,202500,202500,0
|
|
20231113,174100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,174000,82568129500,202500,202500,202500,202500,0
|
|
20231113,173900,82568129500,202500,202500,202500,202500,0
|
|
20231113,173800,82568129500,202500,202500,202500,202500,0
|
|
20231113,173700,82568129500,202500,202500,202500,202500,0
|
|
20231113,173600,82568129500,202500,202500,202500,202500,0
|
|
20231113,173500,82568129500,202500,202500,202500,202500,0
|
|
20231113,173400,82568129500,202500,202500,202500,202500,0
|
|
20231113,173300,82568129500,202500,202500,202500,202500,0
|
|
20231113,173200,82568129500,202500,202500,202500,202500,0
|
|
20231113,173100,82568129500,202500,202500,202500,202500,0
|
|
20231113,173000,82568129500,202500,202500,202500,202500,0
|
|
20231113,172900,82568129500,202500,202500,202500,202500,0
|
|
20231113,172800,82568129500,202500,202500,202500,202500,0
|
|
20231113,172700,82568129500,202500,202500,202500,202500,0
|
|
20231113,172600,82568129500,202500,202500,202500,202500,0
|
|
20231113,172500,82568129500,202500,202500,202500,202500,0
|
|
20231113,172400,82568129500,202500,202500,202500,202500,0
|
|
20231113,172300,82568129500,202500,202500,202500,202500,0
|
|
20231113,172200,82568129500,202500,202500,202500,202500,0
|
|
20231113,172100,82568129500,202500,202500,202500,202500,0
|
|
20231113,172000,82568129500,202500,202500,202500,202500,0
|
|
20231113,171900,82568129500,202500,202500,202500,202500,0
|
|
20231113,171800,82568129500,202500,202500,202500,202500,0
|
|
20231113,171700,82568129500,202500,202500,202500,202500,0
|
|
20231113,171600,82568129500,202500,202500,202500,202500,0
|
|
20231113,171500,82568129500,202500,202500,202500,202500,0
|
|
20231113,171400,82568129500,202500,202500,202500,202500,0
|
|
20231113,171300,82568129500,202500,202500,202500,202500,0
|
|
20231113,171200,82568129500,202500,202500,202500,202500,0
|
|
20231113,171100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,171000,82568129500,202500,202500,202500,202500,0
|
|
20231113,170900,82568129500,202500,202500,202500,202500,0
|
|
20231113,170800,82568129500,202500,202500,202500,202500,0
|
|
20231113,170700,82568129500,202500,202500,202500,202500,0
|
|
20231113,170600,82568129500,202500,202500,202500,202500,0
|
|
20231113,170500,82568129500,202500,202500,202500,202500,0
|
|
20231113,170400,82568129500,202500,202500,202500,202500,0
|
|
20231113,170300,82568129500,202500,202500,202500,202500,0
|
|
20231113,170200,82568129500,202500,202500,202500,202500,0
|
|
20231113,170100,82568129500,202500,202500,202500,202500,0
|
|
20231113,170000,82568129500,202500,202500,202500,202500,0
|
|
20231113,165900,82568129500,202500,202500,202500,202500,0
|
|
20231113,165800,82568129500,202500,202500,202500,202500,0
|
|
20231113,165700,82568129500,202500,202500,202500,202500,0
|
|
20231113,165600,82568129500,202500,202500,202500,202500,0
|
|
20231113,165500,82568129500,202500,202500,202500,202500,0
|
|
20231113,165400,82568129500,202500,202500,202500,202500,0
|
|
20231113,165300,82568129500,202500,202500,202500,202500,0
|
|
20231113,165200,82568129500,202500,202500,202500,202500,0
|
|
20231113,165100,82568129500,202500,202500,202500,202500,0
|
|
20231113,165000,82568129500,202500,202500,202500,202500,0
|
|
20231113,164900,82568129500,202500,202500,202500,202500,0
|
|
20231113,164800,82568129500,202500,202500,202500,202500,0
|
|
20231113,164700,82568129500,202500,202500,202500,202500,0
|
|
20231113,164600,82568129500,202500,202500,202500,202500,0
|
|
20231113,164500,82568129500,202500,202500,202500,202500,0
|
|
20231113,164400,82568129500,202500,202500,202500,202500,0
|
|
20231113,164300,82568129500,202500,202500,202500,202500,0
|
|
20231113,164200,82568129500,202500,202500,202500,202500,0
|
|
20231113,164100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,164000,82568129500,202500,202500,202500,202500,0
|
|
20231113,163900,82568129500,202500,202500,202500,202500,0
|
|
20231113,163800,82568129500,202500,202500,202500,202500,0
|
|
20231113,163700,82568129500,202500,202500,202500,202500,0
|
|
20231113,163600,82568129500,202500,202500,202500,202500,0
|
|
20231113,163500,82568129500,202500,202500,202500,202500,0
|
|
20231113,163400,82568129500,202500,202500,202500,202500,0
|
|
20231113,163300,82568129500,202500,202500,202500,202500,0
|
|
20231113,163200,82568129500,202500,202500,202500,202500,0
|
|
20231113,163100,82568129500,202500,202500,202500,202500,0
|
|
20231113,163000,82568129500,202500,202500,202500,202500,0
|
|
20231113,162900,82568129500,202500,202500,202500,202500,0
|
|
20231113,162800,82568129500,202500,202500,202500,202500,0
|
|
20231113,162700,82568129500,202500,202500,202500,202500,0
|
|
20231113,162600,82568129500,202500,202500,202500,202500,0
|
|
20231113,162500,82568129500,202500,202500,202500,202500,0
|
|
20231113,162400,82568129500,202500,202500,202500,202500,0
|
|
20231113,162300,82568129500,202500,202500,202500,202500,0
|
|
20231113,162200,82568129500,202500,202500,202500,202500,0
|
|
20231113,162100,82568129500,202500,202500,202500,202500,0
|
|
20231113,162000,82568129500,202500,202500,202500,202500,0
|
|
20231113,161900,82568129500,202500,202500,202500,202500,0
|
|
20231113,161800,82568129500,202500,202500,202500,202500,0
|
|
20231113,161700,82568129500,202500,202500,202500,202500,0
|
|
20231113,161600,82568129500,202500,202500,202500,202500,0
|
|
20231113,161500,82568129500,202500,202500,202500,202500,0
|
|
20231113,161400,82568129500,202500,202500,202500,202500,0
|
|
20231113,161300,82568129500,202500,202500,202500,202500,0
|
|
20231113,161200,82568129500,202500,202500,202500,202500,0
|
|
20231113,161100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,161000,82568129500,202500,202500,202500,202500,0
|
|
20231113,160900,82568129500,202500,202500,202500,202500,0
|
|
20231113,160800,82568129500,202500,202500,202500,202500,0
|
|
20231113,160700,82568129500,202500,202500,202500,202500,0
|
|
20231113,160600,82568129500,202500,202500,202500,202500,0
|
|
20231113,160500,82568129500,202500,202500,202500,202500,0
|
|
20231113,160400,82568129500,202500,202500,202500,202500,0
|
|
20231113,160300,82568129500,202500,202500,202500,202500,0
|
|
20231113,160200,82568129500,202500,202500,202500,202500,0
|
|
20231113,160100,82568129500,202500,202500,202500,202500,0
|
|
20231113,160000,82568129500,202500,202500,202500,202500,0
|
|
20231113,155900,82568129500,202500,202500,202500,202500,0
|
|
20231113,155800,82568129500,202500,202500,202500,202500,0
|
|
20231113,155700,82568129500,202500,202500,202500,202500,0
|
|
20231113,155600,82568129500,202500,202500,202500,202500,0
|
|
20231113,155500,82568129500,202500,202500,202500,202500,0
|
|
20231113,155400,82568129500,202500,202500,202500,202500,0
|
|
20231113,155300,82568129500,202500,202500,202500,202500,0
|
|
20231113,155200,82568129500,202500,202500,202500,202500,0
|
|
20231113,155100,82568129500,202500,202500,202500,202500,0
|
|
20231113,155000,82568129500,202500,202500,202500,202500,0
|
|
20231113,154900,82568129500,202500,202500,202500,202500,0
|
|
20231113,154800,82568129500,202500,202500,202500,202500,0
|
|
20231113,154700,82568129500,202500,202500,202500,202500,0
|
|
20231113,154600,82568129500,202500,202500,202500,202500,0
|
|
20231113,154500,82568129500,202500,202500,202500,202500,0
|
|
20231113,154400,82568129500,202500,202500,202500,202500,0
|
|
20231113,154300,82568129500,202500,202500,202500,202500,0
|
|
20231113,154200,82568129500,202500,202500,202500,202500,0
|
|
20231113,154100,82568129500,202500,202500,202500,202500,15478
|
|
20231113,154000,82568129500,202500,202500,202500,202500,0
|
|
20231113,153900,82568129500,202500,202500,202500,202500,0
|
|
20231113,153800,82568129500,202500,202500,202500,202500,0
|
|
20231113,153700,82568129500,202500,202500,202500,202500,0
|
|
20231113,153600,82568129500,202500,202500,202500,202500,0
|
|
20231113,153500,82568129500,202500,202500,202500,202500,0
|
|
20231113,153400,82568129500,202500,202500,202500,202500,0
|
|
20231113,153300,82568129500,202500,202500,202500,202500,0
|
|
20231113,153200,82568129500,202500,202500,202500,202500,0
|
|
20231113,153100,82568129500,202500,202500,202500,202500,0
|
|
20231113,153000,82568129500,202500,202500,202500,202500,15478
|
|
20231113,152900,79433834500,203000,203000,203000,203000,0
|
|
20231113,152800,79433834500,203000,203000,203000,203000,0
|
|
20231113,152700,79433834500,203000,203000,203000,203000,0
|
|
20231113,152600,79433834500,203000,203000,203000,203000,0
|
|
20231113,152500,79433834500,203000,203000,203000,203000,0
|
|
20231113,152400,79433834500,203000,203000,203000,203000,0
|
|
20231113,152300,79433834500,203000,203000,203000,203000,0
|
|
20231113,152200,79433834500,203000,203000,203000,203000,0
|
|
20231113,152100,79433834500,203000,203000,203000,203000,0
|
|
20231113,152000,79433834500,203000,203000,203000,203000,0
|
|
20231113,151900,79433834500,203000,203000,203500,202500,2338
|
|
20231113,151800,78959127000,203000,202500,203500,202500,3142
|
|
20231113,151700,78321398500,202500,202500,203000,202500,1131
|
|
20231113,151600,78092103000,202500,203000,203000,202500,1017
|
|
20231113,151500,77885980500,202500,203000,203000,202500,1017
|
|
20231113,151400,77679759500,203000,202500,203000,202500,1604
|
|
20231113,151300,77354401000,203000,202500,203000,202500,1207
|
|
20231113,151200,77109883000,202500,203000,203500,202500,2202
|
|
20231113,151100,76662921000,203000,203500,203500,202500,1917
|
|
20231113,151000,76273429500,203500,203000,203500,202500,729
|
|
20231113,150900,76125463000,203000,203000,203000,202500,1568
|
|
20231113,150800,75807426000,203000,203000,203000,202500,741
|
|
20231113,150700,75657246500,203000,202500,203500,202500,721
|
|
20231113,150600,75510945500,202500,203000,203500,202500,1025
|
|
20231113,150500,75302935500,203000,203500,203500,203000,1119
|
|
20231113,150400,75075710000,203500,203500,203500,203000,503
|
|
20231113,150300,74973544500,203500,203500,203500,203000,890
|
|
20231113,150200,74792795000,203500,203000,203500,203000,642
|
|
20231113,150100,74662388500,203000,203000,203500,203000,427
|
|
20231113,150000,74575656000,203500,203000,203500,202500,2187
|
|
20231113,145900,74131660500,202500,203000,203000,202500,1939
|
|
20231113,145800,73738303000,202500,202500,203000,202500,1032
|
|
20231113,145700,73529201500,202500,203000,203500,202500,5116
|
|
20231113,145600,72490838000,203500,203000,203500,203000,865
|
|
20231113,145500,72315143500,203000,203500,203500,203000,534
|
|
20231113,145400,72206614000,203000,203000,203500,203000,913
|
|
20231113,145300,72020985500,203000,203000,203500,203000,684
|
|
20231113,145200,71882024000,203000,203500,203500,203000,910
|
|
20231113,145100,71697191000,203000,203500,204000,203000,1669
|
|
20231113,145000,71357766500,203000,203500,203500,203000,684
|
|
20231113,144900,71218835000,203500,203000,204000,203000,641
|
|
20231113,144800,71088559000,203000,203500,204000,203000,572
|
|
20231113,144700,70972242500,203500,203000,204000,203000,782
|
|
20231113,144600,70813119000,203000,204000,204000,203000,2281
|
|
20231113,144500,70349138500,203500,203500,204000,203500,565
|
|
20231113,144400,70234089000,203500,203500,204000,203500,446
|
|
20231113,144300,70143273500,204000,204000,204000,203500,356
|
|
20231113,144200,70070787000,204000,203500,204000,203500,545
|
|
20231113,144100,69959788000,204000,203500,204000,203500,351
|
|
20231113,144000,69888298000,203500,204000,204000,203500,475
|
|
20231113,143900,69791551500,203500,204000,204000,203500,571
|
|
20231113,143800,69675261500,204000,203500,204000,203500,714
|
|
20231113,143700,69529698500,203500,204000,204000,203500,493
|
|
20231113,143600,69429327500,203500,204000,204000,203500,567
|
|
20231113,143500,69313867000,204000,203500,204000,203500,356
|
|
20231113,143400,69241362500,204000,204000,204000,203500,309
|
|
20231113,143300,69178383500,204000,203500,204000,203500,644
|
|
20231113,143200,69047135500,203500,204000,204000,203500,312
|
|
20231113,143100,68983572000,204000,204000,204000,203500,726
|
|
20231113,143000,68835520500,204000,204500,204500,203500,2296
|
|
20231113,142900,68367090000,204000,204500,204500,204000,161
|
|
20231113,142800,68334205500,204500,204500,204500,204000,341
|
|
20231113,142700,68264549500,204500,204000,204500,204000,302
|
|
20231113,142600,68202863500,204500,204000,204500,204000,354
|
|
20231113,142500,68130584000,204000,204000,204500,204000,389
|
|
20231113,142400,68051106500,204000,204500,204500,204000,403
|
|
20231113,142300,67968750500,204500,204000,204500,204000,303
|
|
20231113,142200,67906863500,204500,204000,204500,204000,289
|
|
20231113,142100,67847844000,204500,204000,204500,204000,449
|
|
20231113,142000,67756106500,204500,204500,204500,204000,721
|
|
20231113,141900,67608973500,204500,204000,204500,203500,2170
|
|
20231113,141800,67166271500,204000,204000,204000,203500,864
|
|
20231113,141700,66990146000,204000,204000,204000,203500,210
|
|
20231113,141600,66947349500,204000,203500,204000,203500,249
|
|
20231113,141500,66896630500,203500,204000,204000,203500,344
|
|
20231113,141400,66826509000,204000,204000,204000,203500,379
|
|
20231113,141300,66749271500,203500,203500,204000,203500,466
|
|
20231113,141200,66654387500,203500,204000,204000,203500,436
|
|
20231113,141100,66565500000,204000,203500,204000,203500,275
|
|
20231113,141000,66509459500,204000,203500,204000,203500,260
|
|
20231113,140900,66456456500,204000,203500,204000,203500,789
|
|
20231113,140800,66295577000,203500,204000,204000,203500,290
|
|
20231113,140700,66236477000,204000,203500,204000,203500,248
|
|
20231113,140600,66185955500,203500,203500,204000,203500,423
|
|
20231113,140500,66099743000,204000,204000,204000,203500,213
|
|
20231113,140400,66056336500,204000,204000,204000,203500,283
|
|
20231113,140300,65998692500,204000,204000,204500,203500,1043
|
|
20231113,140200,65785943500,204000,204500,204500,204000,293
|
|
20231113,140100,65726109500,204500,204000,204500,204000,252
|
|
20231113,140000,65674661500,204000,204000,204500,204000,224
|
|
20231113,135900,65628919000,204000,204000,204500,204000,296
|
|
20231113,135800,65568487500,204500,204500,204500,204000,182
|
|
20231113,135700,65531324000,204500,204000,204500,204000,423
|
|
20231113,135600,65444942000,204500,204500,204500,204000,224
|
|
20231113,135500,65399198500,204500,204000,204500,204000,177
|
|
20231113,135400,65363063000,204000,204000,204500,204000,377
|
|
20231113,135300,65286087000,204000,204000,204500,204000,371
|
|
20231113,135200,65210349500,204500,204000,204500,204000,332
|
|
20231113,135100,65142553500,204000,204000,204500,204000,218
|
|
20231113,135000,65098030500,204500,204500,204500,204000,219
|
|
20231113,134900,65053322000,204500,204000,204500,203500,450
|
|
20231113,134800,64961542500,204500,203500,204500,203500,2293
|
|
20231113,134700,64493377500,204000,204500,204500,203500,378
|
|
20231113,134600,64416297000,204500,204000,204500,203500,608
|
|
20231113,134500,64292276000,203500,204000,204500,203500,364
|
|
20231113,134400,64218002500,204500,204500,204500,204000,151
|
|
20231113,134300,64187148500,204500,203500,204500,203500,1394
|
|
20231113,134200,63902725500,204000,203500,204000,203000,483
|
|
20231113,134100,63804477500,203500,203500,204000,203000,368
|
|
20231113,134000,63729627000,203000,203500,204000,203000,110
|
|
20231113,133900,63707255000,204000,203000,204000,203000,2748
|
|
20231113,133800,63147620000,203000,203000,203500,203000,684
|
|
20231113,133700,63008706000,203000,203500,204000,203000,1316
|
|
20231113,133600,62740969000,203500,204000,204000,203500,340
|
|
20231113,133500,62671709000,204000,203500,204000,203500,336
|
|
20231113,133400,62603289500,203500,203500,204000,203500,117
|
|
20231113,133300,62579451500,203500,204000,204000,203500,263
|
|
20231113,133200,62525869000,203500,203500,204000,203000,621
|
|
20231113,133100,62399532500,203000,203500,204000,203000,1334
|
|
20231113,133000,62128189500,203500,203500,203500,203000,632
|
|
20231113,132900,61999659500,203500,203500,204000,203000,1580
|
|
20231113,132800,61678164500,203500,203500,203500,203000,371
|
|
20231113,132700,61602785000,203000,204000,204000,203000,359
|
|
20231113,132600,61529699000,203500,203500,204000,203000,799
|
|
20231113,132500,61367133000,204000,203500,204000,203500,438
|
|
20231113,132400,61277948000,203500,203500,204000,203500,298
|
|
20231113,132300,61217238000,204000,203500,204000,203500,275
|
|
20231113,132200,61161217000,204000,203500,204000,203500,282
|
|
20231113,132100,61103799500,204000,204000,204000,203500,301
|
|
20231113,132000,61042467000,204000,204000,204000,203500,197
|
|
20231113,131900,61002354500,204000,204000,204000,203500,470
|
|
20231113,131800,60906541500,204000,203500,204000,203000,1020
|
|
20231113,131700,60698978000,203500,203500,203500,203000,484
|
|
20231113,131600,60600556000,203500,203500,203500,203000,906
|
|
20231113,131500,60416558000,203500,203000,203500,203000,1247
|
|
20231113,131400,60163276000,203500,203500,203500,203000,337
|
|
20231113,131300,60094767500,203500,203000,203500,203000,319
|
|
20231113,131200,60029913000,203000,203000,203500,203000,425
|
|
20231113,131100,59943561500,203000,203500,203500,203000,318
|
|
20231113,131000,59878949000,203500,203500,203500,203000,379
|
|
20231113,130900,59801915500,203500,203000,203500,203000,387
|
|
20231113,130800,59723262000,203000,203500,203500,203000,177
|
|
20231113,130700,59687291500,203000,203500,203500,203000,295
|
|
20231113,130600,59627345000,203000,203000,203500,203000,197
|
|
20231113,130500,59587289500,203500,203000,203500,203000,525
|
|
20231113,130400,59480652000,203000,203000,203500,203000,297
|
|
20231113,130300,59420337000,203500,203000,203500,203000,230
|
|
20231113,130200,59373597000,203500,203500,203500,203000,292
|
|
20231113,130100,59314266500,203500,203000,204000,203000,695
|
|
20231113,130000,59172859000,203500,204000,204000,203000,3477
|
|
20231113,125900,58464674000,204000,204000,204000,203500,263
|
|
20231113,125800,58411105000,204000,204000,204000,203500,238
|
|
20231113,125700,58362628500,203500,203500,204000,203500,569
|
|
20231113,125600,58246644000,203500,203500,204000,203500,205
|
|
20231113,125500,58204909500,203500,203500,204000,203500,212
|
|
20231113,125400,58161737000,203500,204000,204000,203500,339
|
|
20231113,125300,58092645500,204000,203500,204000,203500,262
|
|
20231113,125200,58039263000,204000,203500,204500,203500,1073
|
|
20231113,125100,57820423000,203500,203500,204000,203500,226
|
|
20231113,125000,57774363500,203500,203500,204000,203500,144
|
|
20231113,124900,57745052000,203500,203500,204500,203500,212
|
|
20231113,124800,57701820000,203500,203500,204500,203500,2303
|
|
20231113,124700,57232170000,203500,203500,204000,203500,329
|
|
20231113,124600,57165185000,204000,204000,204000,203500,373
|
|
20231113,124500,57089227000,203500,203500,204000,203500,314
|
|
20231113,124400,57025278500,203500,203500,204000,203500,140
|
|
20231113,124300,56996773000,203500,204000,204000,203500,290
|
|
20231113,124200,56937695500,203500,204000,204000,203500,156
|
|
20231113,124100,56905909500,204000,204000,204000,203500,661
|
|
20231113,124000,56771347500,204000,203500,204000,203500,287
|
|
20231113,123900,56712877000,203500,203500,204000,203500,201
|
|
20231113,123800,56671933000,203500,203500,204000,203500,202
|
|
20231113,123700,56630786000,204000,204000,204000,203500,614
|
|
20231113,123600,56505787000,203500,204500,204500,203500,457
|
|
20231113,123500,56412607500,204500,204000,204500,204000,172
|
|
20231113,123400,56377467000,204500,204000,204500,203500,626
|
|
20231113,123300,56249717500,204500,204000,204500,204000,1238
|
|
20231113,123200,55997111000,204500,204500,205000,204000,174
|
|
20231113,123100,55961562500,204500,204000,204500,204000,530
|
|
20231113,123000,55853231000,204500,203500,204500,203500,663
|
|
20231113,122900,55717981500,204000,203500,204000,203500,338
|
|
20231113,122800,55649153000,204000,204000,204000,203500,247
|
|
20231113,122700,55598828000,203500,204000,204500,203500,614
|
|
20231113,122600,55473527500,204500,204000,204500,204000,199
|
|
20231113,122500,55432909000,204000,204500,204500,204000,232
|
|
20231113,122400,55385531500,204000,204500,205000,204000,801
|
|
20231113,122300,55221746500,204500,204000,204500,204000,196
|
|
20231113,122200,55181743000,204000,204000,204500,203500,642
|
|
20231113,122100,55050719500,204000,203500,204500,203500,1109
|
|
20231113,122000,54824496000,204000,204000,204500,203500,2719
|
|
20231113,121900,54270856000,204000,204500,204500,203500,323
|
|
20231113,121800,54205004500,204500,204000,204500,203500,1429
|
|
20231113,121700,53913479500,203500,203500,204000,203500,238
|
|
20231113,121600,53865020000,204000,203500,204000,203000,166
|
|
20231113,121500,53831240500,203500,203500,204000,203000,469
|
|
20231113,121400,53735825000,203500,203500,204000,203000,1455
|
|
20231113,121300,53439976500,203500,203500,204000,203500,338
|
|
20231113,121200,53371177000,203000,203500,204000,203000,1120
|
|
20231113,121100,53143485500,204000,203500,204000,203500,437
|
|
20231113,121000,53054522000,203500,204000,204000,203500,184
|
|
20231113,120900,53017062000,203500,203500,204000,203000,1103
|
|
20231113,120800,52792473000,203500,203500,204000,203500,418
|
|
20231113,120700,52707376000,203500,203500,204000,203500,204
|
|
20231113,120600,52665838500,203500,203500,204000,203500,299
|
|
20231113,120500,52604916500,203500,204000,204000,203500,999
|
|
20231113,120400,52401577500,203500,203500,204000,203500,334
|
|
20231113,120300,52333588500,203500,204000,204000,203500,562
|
|
20231113,120200,52219139000,204000,204500,204500,203500,886
|
|
20231113,120100,52038504500,204000,204000,204500,204000,316
|
|
20231113,120000,51974008500,204000,204000,204500,204000,246
|
|
20231113,115900,51923767500,204000,204500,204500,204000,447
|
|
20231113,115800,51832544000,204000,204000,205000,203500,5596
|
|
20231113,115700,50691372500,203500,203500,204000,203500,548
|
|
20231113,115600,50579736500,204000,203500,204000,203500,1081
|
|
20231113,115500,50359586500,204000,204000,204000,203500,338
|
|
20231113,115400,50290754000,204000,203500,204000,203500,310
|
|
20231113,115300,50227620500,203500,203500,204000,203500,1277
|
|
20231113,115200,49967460500,203500,203500,204000,203500,399
|
|
20231113,115100,49886184500,204000,204000,204000,203500,1207
|
|
20231113,115000,49640443000,203500,203500,204000,203500,974
|
|
20231113,114900,49442146500,204000,204000,204000,203500,617
|
|
20231113,114800,49316540000,204000,204500,204500,203500,5238
|
|
20231113,114700,48248119500,204000,204000,204500,204000,916
|
|
20231113,114600,48060989500,204000,204500,204500,204000,3675
|
|
20231113,114500,47309931500,204500,204500,205000,204500,309
|
|
20231113,114400,47246692500,205000,205000,205000,204500,446
|
|
20231113,114300,47155460000,204500,204500,205000,204500,373
|
|
20231113,114200,47079145000,205000,204500,205000,204500,334
|
|
20231113,114100,47010809500,204500,205000,205000,204500,581
|
|
20231113,114000,46891953000,204500,204500,205000,204500,297
|
|
20231113,113900,46831167000,205000,205000,205000,204500,355
|
|
20231113,113800,46758539000,205000,204500,205000,204500,365
|
|
20231113,113700,46683873500,205000,205000,205000,204500,285
|
|
20231113,113600,46625529000,205000,204500,205000,204000,1442
|
|
20231113,113500,46330740000,204500,204500,204500,204000,443
|
|
20231113,113400,46240291500,204000,204500,204500,204000,578
|
|
20231113,113300,46122244000,204500,204000,204500,204000,486
|
|
20231113,113200,46023047500,204000,204000,204500,204000,1150
|
|
20231113,113100,45788367000,204000,204000,204500,204000,456
|
|
20231113,113000,45695268500,204000,204500,204500,204000,475
|
|
20231113,112900,45598303000,204500,204500,204500,204000,567
|
|
20231113,112800,45482535500,204000,204500,204500,204000,332
|
|
20231113,112700,45414762500,204000,204500,205000,204000,555
|
|
20231113,112600,45301383500,204500,205000,205000,204000,354
|
|
20231113,112500,45228970000,205000,204500,205000,204000,526
|
|
20231113,112400,45121420000,204500,204500,205000,204000,540
|
|
20231113,112300,45010986500,204000,204500,204500,204000,907
|
|
20231113,112200,44825565500,204500,204000,204500,204000,539
|
|
20231113,112100,44715510000,204500,204500,205000,204000,3661
|
|
20231113,112000,43967134000,204500,205000,205000,204500,404
|
|
20231113,111900,43884491000,205000,205000,205000,204500,726
|
|
20231113,111800,43735976000,204500,205000,205000,204500,561
|
|
20231113,111700,43621178000,205000,204500,205000,204500,738
|
|
20231113,111600,43470199500,204500,204500,205000,204500,327
|
|
20231113,111500,43403289500,204500,205000,205000,204500,368
|
|
20231113,111400,43327976000,204500,204500,205000,204500,354
|
|
20231113,111300,43255508500,205000,205500,205500,204500,312
|
|
20231113,111200,43191524500,205000,204500,205500,204500,1942
|
|
20231113,111100,42793364000,204500,204500,205000,204500,271
|
|
20231113,111000,42737903000,205000,204500,205000,204500,432
|
|
20231113,110900,42649503000,204500,204500,205000,204500,460
|
|
20231113,110800,42555370500,204500,205500,205500,204500,1063
|
|
20231113,110700,42337566000,205000,205500,205500,205000,523
|
|
20231113,110600,42230333000,205500,205500,205500,205000,285
|
|
20231113,110500,42171856000,205000,205500,205500,205000,347
|
|
20231113,110400,42100663000,205000,205000,205500,205000,993
|
|
20231113,110300,41896869500,205500,205500,205500,205000,522
|
|
20231113,110200,41789780500,205500,205500,205500,205000,4356
|
|
20231113,110100,40895124000,206000,206000,206000,205500,303
|
|
20231113,110000,40832803500,206000,206000,206500,205500,1740
|
|
20231113,105900,40474315500,206000,206500,206500,206000,267
|
|
20231113,105800,40419282000,206000,207000,207000,206000,290
|
|
20231113,105700,40359454500,207000,206500,207000,206000,486
|
|
20231113,105600,40259202500,206500,206000,207000,206000,286
|
|
20231113,105500,40200185000,207000,206000,207000,205500,2406
|
|
20231113,105400,39704115000,206000,205500,206000,205500,438
|
|
20231113,105300,39614011500,205500,206000,206000,205500,296
|
|
20231113,105200,39553152500,205500,206000,206000,205500,349
|
|
20231113,105100,39481350000,205500,205500,206000,205500,359
|
|
20231113,105000,39407504000,205500,205500,206000,205500,199
|
|
20231113,104900,39366598000,206000,205500,206000,205500,500
|
|
20231113,104800,39263791500,205500,205500,206000,205500,348
|
|
20231113,104700,39192215500,205500,205000,206000,205000,601
|
|
20231113,104600,39068709500,205500,206000,206000,205000,1222
|
|
20231113,104500,38817797000,205500,206000,206000,205500,463
|
|
20231113,104400,38722564000,206000,205500,206000,205000,900
|
|
20231113,104300,38537477500,205500,205000,205500,205000,831
|
|
20231113,104200,38367028000,205500,205500,206000,205000,1142
|
|
20231113,104100,38132284500,206000,206000,206000,205500,445
|
|
20231113,104000,38040796500,206000,206500,206500,205500,647
|
|
20231113,103900,37907524000,206500,206000,206500,206000,333
|
|
20231113,103800,37838831000,206000,205500,206500,205500,341
|
|
20231113,103700,37768567000,206000,206500,206500,205500,491
|
|
20231113,103600,37667388000,206000,206000,206500,206000,690
|
|
20231113,103500,37525067000,206000,206500,206500,205500,1399
|
|
20231113,103400,37236892500,206500,206500,206500,206000,447
|
|
20231113,103300,37144715000,206500,206000,206500,206000,374
|
|
20231113,103200,37067595000,206000,206000,206500,205000,675
|
|
20231113,103100,36928628500,206500,206000,206500,205500,494
|
|
20231113,103000,36826944500,205500,206000,206500,205500,506
|
|
20231113,102900,36722687500,206000,206000,206500,205500,811
|
|
20231113,102800,36555543000,205500,206000,206500,205500,326
|
|
20231113,102700,36488406000,206000,206000,206500,205000,1589
|
|
20231113,102600,36161571000,205500,205000,206000,205000,960
|
|
20231113,102500,35964312000,205000,205500,205500,205000,587
|
|
20231113,102400,35843850500,205000,205500,205500,205000,868
|
|
20231113,102300,35665725000,205500,205000,205500,205000,319
|
|
20231113,102200,35600292000,205000,205500,206000,205000,998
|
|
20231113,102100,35395279500,205500,206000,206000,205500,220
|
|
20231113,102000,35350023000,206000,205500,206000,205500,254
|
|
20231113,101900,35297773000,205500,205500,206000,205500,290
|
|
20231113,101800,35238145500,205500,205000,206000,204500,686
|
|
20231113,101700,35097432000,205000,205000,205500,204500,680
|
|
20231113,101600,34958076000,205500,205000,205500,204500,1041
|
|
20231113,101500,34744752000,205000,205000,205500,204500,632
|
|
20231113,101400,34615218500,204500,205000,205000,204500,931
|
|
20231113,101300,34424726000,205000,205500,205500,204500,509
|
|
20231113,101200,34320410000,205500,205000,205500,204500,247
|
|
20231113,101100,34269742000,205000,205000,205500,204500,2263
|
|
20231113,101000,33805940500,205000,205500,205500,205000,217
|
|
20231113,100900,33761424500,205500,205000,205500,205000,226
|
|
20231113,100800,33715065000,205000,205500,205500,205000,901
|
|
20231113,100700,33530156500,205000,206000,206000,205000,959
|
|
20231113,100600,33333086500,205500,205500,206000,205500,555
|
|
20231113,100500,33218939000,205500,206000,206000,205000,1582
|
|
20231113,100400,32894098500,206000,205500,206000,205000,277
|
|
20231113,100300,32837150500,205500,205500,205500,205000,510
|
|
20231113,100200,32732471000,205500,205500,206000,205000,1092
|
|
20231113,100100,32508440500,206000,205500,206000,205000,486
|
|
20231113,100000,32408659000,205500,206500,206500,205000,5030
|
|
20231113,095900,31376047500,206000,206000,206500,206000,970
|
|
20231113,095800,31176150500,206500,206500,206500,206000,300
|
|
20231113,095700,31114248500,206000,206000,206500,205500,274
|
|
20231113,095600,31057805500,205500,205500,206500,205000,1422
|
|
20231113,095500,30765538500,205500,206000,206500,205500,281
|
|
20231113,095400,30707700500,206000,206500,206500,205500,916
|
|
20231113,095300,30519208000,206500,206000,206500,206000,631
|
|
20231113,095200,30389147000,206000,206000,206500,206000,308
|
|
20231113,095100,30325608000,206500,206000,206500,206000,475
|
|
20231113,095000,30227675000,206500,207000,207000,206000,1200
|
|
20231113,094900,29979891000,206500,207000,207000,206500,690
|
|
20231113,094800,29837195500,207000,207000,207000,206500,443
|
|
20231113,094700,29745612500,206500,206500,207000,206000,1278
|
|
20231113,094600,29481630000,207000,206500,207000,206000,1159
|
|
20231113,094500,29242178000,206500,206000,206500,206000,690
|
|
20231113,094400,29099952500,206000,205500,206000,205000,1300
|
|
20231113,094300,28832701000,206000,205000,206000,205000,430
|
|
20231113,094200,28744390000,205000,205000,206000,204500,1113
|
|
20231113,094100,28515949000,205000,205500,205500,204500,1074
|
|
20231113,094000,28295998000,205500,204500,205500,204000,1355
|
|
20231113,093900,28018698500,204500,206000,206500,204000,11866
|
|
20231113,093800,25587310000,205500,205000,206000,205000,1591
|
|
20231113,093700,25260633000,205000,205500,205500,204500,2064
|
|
20231113,093600,24837285500,205500,206000,206000,205000,1415
|
|
20231113,093500,24547064500,206000,206000,206500,205000,2584
|
|
20231113,093400,24015519500,206000,206000,206000,205500,1064
|
|
20231113,093300,23796372500,206000,205500,206000,205500,962
|
|
20231113,093200,23598429000,205500,206000,206000,205000,1360
|
|
20231113,093100,23318994500,206000,205500,206000,205000,1947
|
|
20231113,093000,22919194000,205500,206500,206500,205000,4923
|
|
20231113,092900,21908369000,206000,207500,208000,204500,20037
|
|
20231113,092800,17781251000,207500,208000,208500,207000,2197
|
|
20231113,092700,17325065000,208000,207000,208500,207000,1721
|
|
20231113,092600,16967660500,207500,208000,208000,207000,2225
|
|
20231113,092500,16505849500,208000,208000,208500,207500,1434
|
|
20231113,092400,16207752000,208000,208000,208000,207000,4271
|
|
20231113,092300,15321348000,208000,209000,209000,207500,2032
|
|
20231113,092200,14898247500,209500,209000,209500,208500,1887
|
|
20231113,092100,14503978500,208500,208500,209000,208000,1292
|
|
20231113,092000,14234572500,208500,210000,210000,207000,13689
|
|
20231113,091900,11379811000,210000,210500,210500,210000,1640
|
|
20231113,091800,11035096500,211000,211000,211000,210500,554
|
|
20231113,091700,10918432000,211000,210500,211000,210000,599
|
|
20231113,091600,10792389000,210500,209500,211000,209500,2031
|
|
20231113,091500,10365478500,210000,210500,211000,209500,4796
|
|
20231113,091400,9357992000,210500,210500,211000,210000,1792
|
|
20231113,091300,8980870500,210500,211000,211000,210500,1964
|
|
20231113,091200,8567279500,210500,211500,211500,210500,3379
|
|
20231113,091100,7855230500,211500,212000,212000,211000,785
|
|
20231113,091000,7689231000,211500,211500,212000,210500,4865
|
|
20231113,090900,6661960500,212000,212500,213000,211500,3565
|
|
20231113,090800,5906757000,212500,213000,213000,212000,2426
|
|
20231113,090700,5391420500,213000,212500,213000,212500,357
|
|
20231113,090600,5315410000,212500,213500,213500,212500,568
|
|
20231113,090500,5194443000,213500,214000,214500,213000,2597
|
|
20231113,090400,4640260000,214000,214000,214500,213500,1463
|
|
20231113,090300,4327181000,214000,216500,216500,214000,2116
|
|
20231113,090200,3871330000,216000,215000,217000,215000,7251
|
|
20231113,090100,2305223000,215000,214500,215500,214500,4687
|
|
20231113,090000,1297997000,214500,214000,215000,214000,6061
|