735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,211200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,211100,42541113000,204500,204500,204500,204500,0
|
|
20231114,211000,42541113000,204500,204500,204500,204500,0
|
|
20231114,210900,42541113000,204500,204500,204500,204500,0
|
|
20231114,210800,42541113000,204500,204500,204500,204500,0
|
|
20231114,210700,42541113000,204500,204500,204500,204500,0
|
|
20231114,210600,42541113000,204500,204500,204500,204500,0
|
|
20231114,210500,42541113000,204500,204500,204500,204500,0
|
|
20231114,210400,42541113000,204500,204500,204500,204500,0
|
|
20231114,210300,42541113000,204500,204500,204500,204500,0
|
|
20231114,210200,42541113000,204500,204500,204500,204500,0
|
|
20231114,210100,42541113000,204500,204500,204500,204500,0
|
|
20231114,210000,42541113000,204500,204500,204500,204500,0
|
|
20231114,205900,42541113000,204500,204500,204500,204500,0
|
|
20231114,205800,42541113000,204500,204500,204500,204500,0
|
|
20231114,205700,42541113000,204500,204500,204500,204500,0
|
|
20231114,205600,42541113000,204500,204500,204500,204500,0
|
|
20231114,205500,42541113000,204500,204500,204500,204500,0
|
|
20231114,205400,42541113000,204500,204500,204500,204500,0
|
|
20231114,205300,42541113000,204500,204500,204500,204500,0
|
|
20231114,205200,42541113000,204500,204500,204500,204500,0
|
|
20231114,205100,42541113000,204500,204500,204500,204500,0
|
|
20231114,205000,42541113000,204500,204500,204500,204500,0
|
|
20231114,204900,42541113000,204500,204500,204500,204500,0
|
|
20231114,204800,42541113000,204500,204500,204500,204500,0
|
|
20231114,204700,42541113000,204500,204500,204500,204500,0
|
|
20231114,204600,42541113000,204500,204500,204500,204500,0
|
|
20231114,204500,42541113000,204500,204500,204500,204500,0
|
|
20231114,204400,42541113000,204500,204500,204500,204500,0
|
|
20231114,204300,42541113000,204500,204500,204500,204500,0
|
|
20231114,204200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,204100,42541113000,204500,204500,204500,204500,0
|
|
20231114,204000,42541113000,204500,204500,204500,204500,0
|
|
20231114,203900,42541113000,204500,204500,204500,204500,0
|
|
20231114,203800,42541113000,204500,204500,204500,204500,0
|
|
20231114,203700,42541113000,204500,204500,204500,204500,0
|
|
20231114,203600,42541113000,204500,204500,204500,204500,0
|
|
20231114,203500,42541113000,204500,204500,204500,204500,0
|
|
20231114,203400,42541113000,204500,204500,204500,204500,0
|
|
20231114,203300,42541113000,204500,204500,204500,204500,0
|
|
20231114,203200,42541113000,204500,204500,204500,204500,0
|
|
20231114,203100,42541113000,204500,204500,204500,204500,0
|
|
20231114,203000,42541113000,204500,204500,204500,204500,0
|
|
20231114,202900,42541113000,204500,204500,204500,204500,0
|
|
20231114,202800,42541113000,204500,204500,204500,204500,0
|
|
20231114,202700,42541113000,204500,204500,204500,204500,0
|
|
20231114,202600,42541113000,204500,204500,204500,204500,0
|
|
20231114,202500,42541113000,204500,204500,204500,204500,0
|
|
20231114,202400,42541113000,204500,204500,204500,204500,0
|
|
20231114,202300,42541113000,204500,204500,204500,204500,0
|
|
20231114,202200,42541113000,204500,204500,204500,204500,0
|
|
20231114,202100,42541113000,204500,204500,204500,204500,0
|
|
20231114,202000,42541113000,204500,204500,204500,204500,0
|
|
20231114,201900,42541113000,204500,204500,204500,204500,0
|
|
20231114,201800,42541113000,204500,204500,204500,204500,0
|
|
20231114,201700,42541113000,204500,204500,204500,204500,0
|
|
20231114,201600,42541113000,204500,204500,204500,204500,0
|
|
20231114,201500,42541113000,204500,204500,204500,204500,0
|
|
20231114,201400,42541113000,204500,204500,204500,204500,0
|
|
20231114,201300,42541113000,204500,204500,204500,204500,0
|
|
20231114,201200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,201100,42541113000,204500,204500,204500,204500,0
|
|
20231114,201000,42541113000,204500,204500,204500,204500,0
|
|
20231114,200900,42541113000,204500,204500,204500,204500,0
|
|
20231114,200800,42541113000,204500,204500,204500,204500,0
|
|
20231114,200700,42541113000,204500,204500,204500,204500,0
|
|
20231114,200600,42541113000,204500,204500,204500,204500,0
|
|
20231114,200500,42541113000,204500,204500,204500,204500,0
|
|
20231114,200400,42541113000,204500,204500,204500,204500,0
|
|
20231114,200300,42541113000,204500,204500,204500,204500,0
|
|
20231114,200200,42541113000,204500,204500,204500,204500,0
|
|
20231114,200100,42541113000,204500,204500,204500,204500,0
|
|
20231114,200000,42541113000,204500,204500,204500,204500,0
|
|
20231114,195900,42541113000,204500,204500,204500,204500,0
|
|
20231114,195800,42541113000,204500,204500,204500,204500,0
|
|
20231114,195700,42541113000,204500,204500,204500,204500,0
|
|
20231114,195600,42541113000,204500,204500,204500,204500,0
|
|
20231114,195500,42541113000,204500,204500,204500,204500,0
|
|
20231114,195400,42541113000,204500,204500,204500,204500,0
|
|
20231114,195300,42541113000,204500,204500,204500,204500,0
|
|
20231114,195200,42541113000,204500,204500,204500,204500,0
|
|
20231114,195100,42541113000,204500,204500,204500,204500,0
|
|
20231114,195000,42541113000,204500,204500,204500,204500,0
|
|
20231114,194900,42541113000,204500,204500,204500,204500,0
|
|
20231114,194800,42541113000,204500,204500,204500,204500,0
|
|
20231114,194700,42541113000,204500,204500,204500,204500,0
|
|
20231114,194600,42541113000,204500,204500,204500,204500,0
|
|
20231114,194500,42541113000,204500,204500,204500,204500,0
|
|
20231114,194400,42541113000,204500,204500,204500,204500,0
|
|
20231114,194300,42541113000,204500,204500,204500,204500,0
|
|
20231114,194200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,194100,42541113000,204500,204500,204500,204500,0
|
|
20231114,194000,42541113000,204500,204500,204500,204500,0
|
|
20231114,193900,42541113000,204500,204500,204500,204500,0
|
|
20231114,193800,42541113000,204500,204500,204500,204500,0
|
|
20231114,193700,42541113000,204500,204500,204500,204500,0
|
|
20231114,193600,42541113000,204500,204500,204500,204500,0
|
|
20231114,193500,42541113000,204500,204500,204500,204500,0
|
|
20231114,193400,42541113000,204500,204500,204500,204500,0
|
|
20231114,193300,42541113000,204500,204500,204500,204500,0
|
|
20231114,193200,42541113000,204500,204500,204500,204500,0
|
|
20231114,193100,42541113000,204500,204500,204500,204500,0
|
|
20231114,193000,42541113000,204500,204500,204500,204500,0
|
|
20231114,192900,42541113000,204500,204500,204500,204500,0
|
|
20231114,192800,42541113000,204500,204500,204500,204500,0
|
|
20231114,192700,42541113000,204500,204500,204500,204500,0
|
|
20231114,192600,42541113000,204500,204500,204500,204500,0
|
|
20231114,192500,42541113000,204500,204500,204500,204500,0
|
|
20231114,192400,42541113000,204500,204500,204500,204500,0
|
|
20231114,192300,42541113000,204500,204500,204500,204500,0
|
|
20231114,192200,42541113000,204500,204500,204500,204500,0
|
|
20231114,192100,42541113000,204500,204500,204500,204500,0
|
|
20231114,192000,42541113000,204500,204500,204500,204500,0
|
|
20231114,191900,42541113000,204500,204500,204500,204500,0
|
|
20231114,191800,42541113000,204500,204500,204500,204500,0
|
|
20231114,191700,42541113000,204500,204500,204500,204500,0
|
|
20231114,191600,42541113000,204500,204500,204500,204500,0
|
|
20231114,191500,42541113000,204500,204500,204500,204500,0
|
|
20231114,191400,42541113000,204500,204500,204500,204500,0
|
|
20231114,191300,42541113000,204500,204500,204500,204500,0
|
|
20231114,191200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,191100,42541113000,204500,204500,204500,204500,0
|
|
20231114,191000,42541113000,204500,204500,204500,204500,0
|
|
20231114,190900,42541113000,204500,204500,204500,204500,0
|
|
20231114,190800,42541113000,204500,204500,204500,204500,0
|
|
20231114,190700,42541113000,204500,204500,204500,204500,0
|
|
20231114,190600,42541113000,204500,204500,204500,204500,0
|
|
20231114,190500,42541113000,204500,204500,204500,204500,0
|
|
20231114,190400,42541113000,204500,204500,204500,204500,0
|
|
20231114,190300,42541113000,204500,204500,204500,204500,0
|
|
20231114,190200,42541113000,204500,204500,204500,204500,0
|
|
20231114,190100,42541113000,204500,204500,204500,204500,0
|
|
20231114,190000,42541113000,204500,204500,204500,204500,0
|
|
20231114,185900,42541113000,204500,204500,204500,204500,0
|
|
20231114,185800,42541113000,204500,204500,204500,204500,0
|
|
20231114,185700,42541113000,204500,204500,204500,204500,0
|
|
20231114,185600,42541113000,204500,204500,204500,204500,0
|
|
20231114,185500,42541113000,204500,204500,204500,204500,0
|
|
20231114,185400,42541113000,204500,204500,204500,204500,0
|
|
20231114,185300,42541113000,204500,204500,204500,204500,0
|
|
20231114,185200,42541113000,204500,204500,204500,204500,0
|
|
20231114,185100,42541113000,204500,204500,204500,204500,0
|
|
20231114,185000,42541113000,204500,204500,204500,204500,0
|
|
20231114,184900,42541113000,204500,204500,204500,204500,0
|
|
20231114,184800,42541113000,204500,204500,204500,204500,0
|
|
20231114,184700,42541113000,204500,204500,204500,204500,0
|
|
20231114,184600,42541113000,204500,204500,204500,204500,0
|
|
20231114,184500,42541113000,204500,204500,204500,204500,0
|
|
20231114,184400,42541113000,204500,204500,204500,204500,0
|
|
20231114,184300,42541113000,204500,204500,204500,204500,0
|
|
20231114,184200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,184100,42541113000,204500,204500,204500,204500,0
|
|
20231114,184000,42541113000,204500,204500,204500,204500,0
|
|
20231114,183900,42541113000,204500,204500,204500,204500,0
|
|
20231114,183800,42541113000,204500,204500,204500,204500,0
|
|
20231114,183700,42541113000,204500,204500,204500,204500,0
|
|
20231114,183600,42541113000,204500,204500,204500,204500,0
|
|
20231114,183500,42541113000,204500,204500,204500,204500,0
|
|
20231114,183400,42541113000,204500,204500,204500,204500,0
|
|
20231114,183300,42541113000,204500,204500,204500,204500,0
|
|
20231114,183200,42541113000,204500,204500,204500,204500,0
|
|
20231114,183100,42541113000,204500,204500,204500,204500,0
|
|
20231114,183000,42541113000,204500,204500,204500,204500,0
|
|
20231114,182900,42541113000,204500,204500,204500,204500,0
|
|
20231114,182800,42541113000,204500,204500,204500,204500,0
|
|
20231114,182700,42541113000,204500,204500,204500,204500,0
|
|
20231114,182600,42541113000,204500,204500,204500,204500,0
|
|
20231114,182500,42541113000,204500,204500,204500,204500,0
|
|
20231114,182400,42541113000,204500,204500,204500,204500,0
|
|
20231114,182300,42541113000,204500,204500,204500,204500,0
|
|
20231114,182200,42541113000,204500,204500,204500,204500,0
|
|
20231114,182100,42541113000,204500,204500,204500,204500,0
|
|
20231114,182000,42541113000,204500,204500,204500,204500,0
|
|
20231114,181900,42541113000,204500,204500,204500,204500,0
|
|
20231114,181800,42541113000,204500,204500,204500,204500,0
|
|
20231114,181700,42541113000,204500,204500,204500,204500,0
|
|
20231114,181600,42541113000,204500,204500,204500,204500,0
|
|
20231114,181500,42541113000,204500,204500,204500,204500,0
|
|
20231114,181400,42541113000,204500,204500,204500,204500,0
|
|
20231114,181300,42541113000,204500,204500,204500,204500,0
|
|
20231114,181200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,181100,42541113000,204500,204500,204500,204500,0
|
|
20231114,181000,42541113000,204500,204500,204500,204500,0
|
|
20231114,180900,42541113000,204500,204500,204500,204500,0
|
|
20231114,180800,42541113000,204500,204500,204500,204500,0
|
|
20231114,180700,42541113000,204500,204500,204500,204500,0
|
|
20231114,180600,42541113000,204500,204500,204500,204500,0
|
|
20231114,180500,42541113000,204500,204500,204500,204500,0
|
|
20231114,180400,42541113000,204500,204500,204500,204500,0
|
|
20231114,180300,42541113000,204500,204500,204500,204500,0
|
|
20231114,180200,42541113000,204500,204500,204500,204500,0
|
|
20231114,180100,42541113000,204500,204500,204500,204500,0
|
|
20231114,180000,42541113000,204500,204500,204500,204500,0
|
|
20231114,175900,42541113000,204500,204500,204500,204500,0
|
|
20231114,175800,42541113000,204500,204500,204500,204500,0
|
|
20231114,175700,42541113000,204500,204500,204500,204500,0
|
|
20231114,175600,42541113000,204500,204500,204500,204500,0
|
|
20231114,175500,42541113000,204500,204500,204500,204500,0
|
|
20231114,175400,42541113000,204500,204500,204500,204500,0
|
|
20231114,175300,42541113000,204500,204500,204500,204500,0
|
|
20231114,175200,42541113000,204500,204500,204500,204500,0
|
|
20231114,175100,42541113000,204500,204500,204500,204500,0
|
|
20231114,175000,42541113000,204500,204500,204500,204500,0
|
|
20231114,174900,42541113000,204500,204500,204500,204500,0
|
|
20231114,174800,42541113000,204500,204500,204500,204500,0
|
|
20231114,174700,42541113000,204500,204500,204500,204500,0
|
|
20231114,174600,42541113000,204500,204500,204500,204500,0
|
|
20231114,174500,42541113000,204500,204500,204500,204500,0
|
|
20231114,174400,42541113000,204500,204500,204500,204500,0
|
|
20231114,174300,42541113000,204500,204500,204500,204500,0
|
|
20231114,174200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,174100,42541113000,204500,204500,204500,204500,0
|
|
20231114,174000,42541113000,204500,204500,204500,204500,0
|
|
20231114,173900,42541113000,204500,204500,204500,204500,0
|
|
20231114,173800,42541113000,204500,204500,204500,204500,0
|
|
20231114,173700,42541113000,204500,204500,204500,204500,0
|
|
20231114,173600,42541113000,204500,204500,204500,204500,0
|
|
20231114,173500,42541113000,204500,204500,204500,204500,0
|
|
20231114,173400,42541113000,204500,204500,204500,204500,0
|
|
20231114,173300,42541113000,204500,204500,204500,204500,0
|
|
20231114,173200,42541113000,204500,204500,204500,204500,0
|
|
20231114,173100,42541113000,204500,204500,204500,204500,0
|
|
20231114,173000,42541113000,204500,204500,204500,204500,0
|
|
20231114,172900,42541113000,204500,204500,204500,204500,0
|
|
20231114,172800,42541113000,204500,204500,204500,204500,0
|
|
20231114,172700,42541113000,204500,204500,204500,204500,0
|
|
20231114,172600,42541113000,204500,204500,204500,204500,0
|
|
20231114,172500,42541113000,204500,204500,204500,204500,0
|
|
20231114,172400,42541113000,204500,204500,204500,204500,0
|
|
20231114,172300,42541113000,204500,204500,204500,204500,0
|
|
20231114,172200,42541113000,204500,204500,204500,204500,0
|
|
20231114,172100,42541113000,204500,204500,204500,204500,0
|
|
20231114,172000,42541113000,204500,204500,204500,204500,0
|
|
20231114,171900,42541113000,204500,204500,204500,204500,0
|
|
20231114,171800,42541113000,204500,204500,204500,204500,0
|
|
20231114,171700,42541113000,204500,204500,204500,204500,0
|
|
20231114,171600,42541113000,204500,204500,204500,204500,0
|
|
20231114,171500,42541113000,204500,204500,204500,204500,0
|
|
20231114,171400,42541113000,204500,204500,204500,204500,0
|
|
20231114,171300,42541113000,204500,204500,204500,204500,0
|
|
20231114,171200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,171100,42541113000,204500,204500,204500,204500,0
|
|
20231114,171000,42541113000,204500,204500,204500,204500,0
|
|
20231114,170900,42541113000,204500,204500,204500,204500,0
|
|
20231114,170800,42541113000,204500,204500,204500,204500,0
|
|
20231114,170700,42541113000,204500,204500,204500,204500,0
|
|
20231114,170600,42541113000,204500,204500,204500,204500,0
|
|
20231114,170500,42541113000,204500,204500,204500,204500,0
|
|
20231114,170400,42541113000,204500,204500,204500,204500,0
|
|
20231114,170300,42541113000,204500,204500,204500,204500,0
|
|
20231114,170200,42541113000,204500,204500,204500,204500,0
|
|
20231114,170100,42541113000,204500,204500,204500,204500,0
|
|
20231114,170000,42541113000,204500,204500,204500,204500,0
|
|
20231114,165900,42541113000,204500,204500,204500,204500,0
|
|
20231114,165800,42541113000,204500,204500,204500,204500,0
|
|
20231114,165700,42541113000,204500,204500,204500,204500,0
|
|
20231114,165600,42541113000,204500,204500,204500,204500,0
|
|
20231114,165500,42541113000,204500,204500,204500,204500,0
|
|
20231114,165400,42541113000,204500,204500,204500,204500,0
|
|
20231114,165300,42541113000,204500,204500,204500,204500,0
|
|
20231114,165200,42541113000,204500,204500,204500,204500,0
|
|
20231114,165100,42541113000,204500,204500,204500,204500,0
|
|
20231114,165000,42541113000,204500,204500,204500,204500,0
|
|
20231114,164900,42541113000,204500,204500,204500,204500,0
|
|
20231114,164800,42541113000,204500,204500,204500,204500,0
|
|
20231114,164700,42541113000,204500,204500,204500,204500,0
|
|
20231114,164600,42541113000,204500,204500,204500,204500,0
|
|
20231114,164500,42541113000,204500,204500,204500,204500,0
|
|
20231114,164400,42541113000,204500,204500,204500,204500,0
|
|
20231114,164300,42541113000,204500,204500,204500,204500,0
|
|
20231114,164200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,164100,42541113000,204500,204500,204500,204500,0
|
|
20231114,164000,42541113000,204500,204500,204500,204500,0
|
|
20231114,163900,42541113000,204500,204500,204500,204500,0
|
|
20231114,163800,42541113000,204500,204500,204500,204500,0
|
|
20231114,163700,42541113000,204500,204500,204500,204500,0
|
|
20231114,163600,42541113000,204500,204500,204500,204500,0
|
|
20231114,163500,42541113000,204500,204500,204500,204500,0
|
|
20231114,163400,42541113000,204500,204500,204500,204500,0
|
|
20231114,163300,42541113000,204500,204500,204500,204500,0
|
|
20231114,163200,42541113000,204500,204500,204500,204500,0
|
|
20231114,163100,42541113000,204500,204500,204500,204500,0
|
|
20231114,163000,42541113000,204500,204500,204500,204500,0
|
|
20231114,162900,42541113000,204500,204500,204500,204500,0
|
|
20231114,162800,42541113000,204500,204500,204500,204500,0
|
|
20231114,162700,42541113000,204500,204500,204500,204500,0
|
|
20231114,162600,42541113000,204500,204500,204500,204500,0
|
|
20231114,162500,42541113000,204500,204500,204500,204500,0
|
|
20231114,162400,42541113000,204500,204500,204500,204500,0
|
|
20231114,162300,42541113000,204500,204500,204500,204500,0
|
|
20231114,162200,42541113000,204500,204500,204500,204500,0
|
|
20231114,162100,42541113000,204500,204500,204500,204500,0
|
|
20231114,162000,42541113000,204500,204500,204500,204500,0
|
|
20231114,161900,42541113000,204500,204500,204500,204500,0
|
|
20231114,161800,42541113000,204500,204500,204500,204500,0
|
|
20231114,161700,42541113000,204500,204500,204500,204500,0
|
|
20231114,161600,42541113000,204500,204500,204500,204500,0
|
|
20231114,161500,42541113000,204500,204500,204500,204500,0
|
|
20231114,161400,42541113000,204500,204500,204500,204500,0
|
|
20231114,161300,42541113000,204500,204500,204500,204500,0
|
|
20231114,161200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,161100,42541113000,204500,204500,204500,204500,0
|
|
20231114,161000,42541113000,204500,204500,204500,204500,0
|
|
20231114,160900,42541113000,204500,204500,204500,204500,0
|
|
20231114,160800,42541113000,204500,204500,204500,204500,0
|
|
20231114,160700,42541113000,204500,204500,204500,204500,0
|
|
20231114,160600,42541113000,204500,204500,204500,204500,0
|
|
20231114,160500,42541113000,204500,204500,204500,204500,0
|
|
20231114,160400,42541113000,204500,204500,204500,204500,0
|
|
20231114,160300,42541113000,204500,204500,204500,204500,0
|
|
20231114,160200,42541113000,204500,204500,204500,204500,0
|
|
20231114,160100,42541113000,204500,204500,204500,204500,0
|
|
20231114,160000,42541113000,204500,204500,204500,204500,0
|
|
20231114,155900,42541113000,204500,204500,204500,204500,0
|
|
20231114,155800,42541113000,204500,204500,204500,204500,0
|
|
20231114,155700,42541113000,204500,204500,204500,204500,0
|
|
20231114,155600,42541113000,204500,204500,204500,204500,0
|
|
20231114,155500,42541113000,204500,204500,204500,204500,0
|
|
20231114,155400,42541113000,204500,204500,204500,204500,0
|
|
20231114,155300,42541113000,204500,204500,204500,204500,0
|
|
20231114,155200,42541113000,204500,204500,204500,204500,0
|
|
20231114,155100,42541113000,204500,204500,204500,204500,0
|
|
20231114,155000,42541113000,204500,204500,204500,204500,0
|
|
20231114,154900,42541113000,204500,204500,204500,204500,0
|
|
20231114,154800,42541113000,204500,204500,204500,204500,0
|
|
20231114,154700,42541113000,204500,204500,204500,204500,0
|
|
20231114,154600,42541113000,204500,204500,204500,204500,0
|
|
20231114,154500,42541113000,204500,204500,204500,204500,0
|
|
20231114,154400,42541113000,204500,204500,204500,204500,0
|
|
20231114,154300,42541113000,204500,204500,204500,204500,0
|
|
20231114,154200,42541113000,204500,204500,204500,204500,6317
|
|
20231114,154100,42541113000,204500,204500,204500,204500,0
|
|
20231114,154000,42541113000,204500,204500,204500,204500,0
|
|
20231114,153900,42541113000,204500,204500,204500,204500,0
|
|
20231114,153800,42541113000,204500,204500,204500,204500,0
|
|
20231114,153700,42541113000,204500,204500,204500,204500,0
|
|
20231114,153600,42541113000,204500,204500,204500,204500,0
|
|
20231114,153500,42541113000,204500,204500,204500,204500,0
|
|
20231114,153400,42541113000,204500,204500,204500,204500,0
|
|
20231114,153300,42541113000,204500,204500,204500,204500,0
|
|
20231114,153200,42541113000,204500,204500,204500,204500,0
|
|
20231114,153100,42541113000,204500,204500,204500,204500,0
|
|
20231114,153000,42541113000,204500,204500,204500,204500,6317
|
|
20231114,152900,41249286500,204500,204500,204500,204500,0
|
|
20231114,152800,41249286500,204500,204500,204500,204500,0
|
|
20231114,152700,41249286500,204500,204500,204500,204500,0
|
|
20231114,152600,41249286500,204500,204500,204500,204500,0
|
|
20231114,152500,41249286500,204500,204500,204500,204500,0
|
|
20231114,152400,41249286500,204500,204500,204500,204500,0
|
|
20231114,152300,41249286500,204500,204500,204500,204500,0
|
|
20231114,152200,41249286500,204500,204500,204500,204500,0
|
|
20231114,152100,41249286500,204500,204500,204500,204500,0
|
|
20231114,152000,41249286500,204500,204500,204500,204500,0
|
|
20231114,151900,41249286500,204500,204000,204500,203500,761
|
|
20231114,151800,41093911500,204000,204000,204500,203500,953
|
|
20231114,151700,40899467500,204000,204500,204500,204000,307
|
|
20231114,151600,40836754000,204000,204000,204500,204000,190
|
|
20231114,151500,40797954500,204500,204500,204500,203500,493
|
|
20231114,151400,40697354500,204500,204000,204500,203500,1696
|
|
20231114,151300,40351203000,204500,204500,204500,204000,386
|
|
20231114,151200,40272368000,204500,204000,204500,204000,262
|
|
20231114,151100,40218852500,204500,204500,204500,204000,292
|
|
20231114,151000,40159212000,204500,204500,204500,204000,361
|
|
20231114,150900,40085474500,204500,204000,204500,203500,1772
|
|
20231114,150800,39724037000,204000,204000,204000,203500,364
|
|
20231114,150700,39649851500,203500,204000,204000,203500,402
|
|
20231114,150600,39567943000,204000,203500,204000,203500,568
|
|
20231114,150500,39452123000,203500,204000,204000,203500,1124
|
|
20231114,150400,39222927500,203500,204000,204000,203500,549
|
|
20231114,150300,39111101000,204000,203500,204000,203500,406
|
|
20231114,150200,39028399000,204000,203500,204000,203500,539
|
|
20231114,150100,38918623000,204000,204000,204000,203500,511
|
|
20231114,150000,38814601500,204000,204000,204000,203500,426
|
|
20231114,145900,38727839000,204000,203500,204000,203500,649
|
|
20231114,145800,38595634000,203500,204000,204000,203500,645
|
|
20231114,145700,38464294500,204000,204000,204000,203500,250
|
|
20231114,145600,38413384500,204000,204000,204000,203500,334
|
|
20231114,145500,38345329000,203500,203500,204000,203500,557
|
|
20231114,145400,38231962000,203500,204000,204000,203500,824
|
|
20231114,145300,38064203500,203500,204000,204000,203500,350
|
|
20231114,145200,37992962500,204000,203500,204000,203500,446
|
|
20231114,145100,37902180000,203500,204000,204000,203000,1973
|
|
20231114,145000,37500692500,203500,203500,204000,203000,1027
|
|
20231114,144900,37291751000,203500,204000,204000,203500,670
|
|
20231114,144800,37155347500,203500,204000,204000,203500,287
|
|
20231114,144700,37096908000,203500,203500,204000,203500,546
|
|
20231114,144600,36985742000,203500,204000,204000,203500,170
|
|
20231114,144500,36951102500,203500,204000,204000,203500,275
|
|
20231114,144400,36895063000,204000,204000,204000,203500,258
|
|
20231114,144300,36842490000,203500,204000,204000,203000,807
|
|
20231114,144200,36678265500,204000,203500,204000,203000,1684
|
|
20231114,144100,36335665000,203000,203500,203500,203000,351
|
|
20231114,144000,36264299000,203000,203000,203500,203000,415
|
|
20231114,143900,36180002500,203000,203500,203500,203000,488
|
|
20231114,143800,36080848500,203500,203500,203500,203000,367
|
|
20231114,143700,36006277000,203500,203500,204000,203500,2077
|
|
20231114,143600,35583532500,204000,204000,204000,203500,313
|
|
20231114,143500,35519787000,203500,204000,204000,203500,520
|
|
20231114,143400,35413913000,203500,204000,204000,203500,324
|
|
20231114,143300,35347942500,203500,204000,204000,203500,252
|
|
20231114,143200,35296582000,204000,204500,204500,203500,1475
|
|
20231114,143100,34995749500,204500,204500,204500,204000,435
|
|
20231114,143000,34906966000,204000,204500,204500,204000,250
|
|
20231114,142900,34855896000,204500,204000,204500,204000,358
|
|
20231114,142800,34782770000,204500,204000,204500,204000,455
|
|
20231114,142700,34689909000,204500,204500,204500,204000,436
|
|
20231114,142600,34600956500,204500,204000,204500,204000,185
|
|
20231114,142500,34563160000,204000,204000,204500,204000,489
|
|
20231114,142400,34463272500,204500,204500,204500,204000,223
|
|
20231114,142300,34417771000,204000,205000,205000,204000,785
|
|
20231114,142200,34257357500,204500,204000,205000,204000,294
|
|
20231114,142100,34197262500,205000,204500,205000,204000,374
|
|
20231114,142000,34120739500,204500,204500,205000,204000,433
|
|
20231114,141900,34032197000,204000,205000,205000,204000,883
|
|
20231114,141800,33851621000,205000,204500,205000,204500,384
|
|
20231114,141700,33773007000,205000,205000,205000,204500,128
|
|
20231114,141600,33746798000,204500,204500,204500,204000,501
|
|
20231114,141500,33644353500,204500,204500,204500,204000,279
|
|
20231114,141400,33587404000,204500,204500,204500,204000,143
|
|
20231114,141300,33558193000,204500,204500,204500,204000,343
|
|
20231114,141200,33488063000,204000,204500,204500,204000,82
|
|
20231114,141100,33471298500,204500,204000,204500,204000,349
|
|
20231114,141000,33400055500,204000,205000,205000,204000,3106
|
|
20231114,140900,32764861000,205000,205000,205000,204500,51
|
|
20231114,140800,32754421500,205000,204500,205000,204500,92
|
|
20231114,140700,32735572000,205000,205000,205000,204500,483
|
|
20231114,140600,32636682000,205000,205000,205000,204500,443
|
|
20231114,140500,32545919000,204500,205000,205000,204500,158
|
|
20231114,140400,32513538500,205000,204500,205000,204500,403
|
|
20231114,140300,32431069000,204500,205000,205000,204500,326
|
|
20231114,140200,32364353500,205000,205000,205000,204500,190
|
|
20231114,140100,32325473000,204500,204500,205000,204500,116
|
|
20231114,140000,32301714000,205000,205000,205000,204500,164
|
|
20231114,135900,32268105500,204500,205000,205000,204500,313
|
|
20231114,135800,32204050500,204500,205000,205000,204500,227
|
|
20231114,135700,32157589000,205000,205000,205000,204500,144
|
|
20231114,135600,32128080000,205000,205000,205000,204500,167
|
|
20231114,135500,32093847000,205000,204500,205000,204500,446
|
|
20231114,135400,32002586000,204500,204500,205000,204500,216
|
|
20231114,135300,31958326500,205000,205000,205000,204500,255
|
|
20231114,135200,31906062000,205000,205000,205000,204500,264
|
|
20231114,135100,31851988500,205000,205000,205000,204500,313
|
|
20231114,135000,31787945500,205000,205000,205000,204500,105
|
|
20231114,134900,31766425000,205000,205000,205000,205000,144
|
|
20231114,134800,31736905000,204500,205500,205500,204500,291
|
|
20231114,134700,31677249000,205000,204500,205500,204500,278
|
|
20231114,134600,31620358500,205000,205000,205000,204500,416
|
|
20231114,134500,31535085500,205000,205000,205500,204500,213
|
|
20231114,134400,31491419000,205000,205000,205500,204500,372
|
|
20231114,134300,31415149000,205000,205000,205500,204500,369
|
|
20231114,134200,31339476500,205500,204500,205500,204500,278
|
|
20231114,134100,31282497000,205000,205000,205000,204500,444
|
|
20231114,134000,31191488000,205000,205000,205000,204500,177
|
|
20231114,133900,31155249000,204500,205500,205500,204500,611
|
|
20231114,133800,31029957500,205500,205000,205500,205000,350
|
|
20231114,133700,30958167500,205500,205500,205500,205000,246
|
|
20231114,133600,30907679500,205000,205000,205500,205000,159
|
|
20231114,133500,30875038000,205000,205500,205500,205000,402
|
|
20231114,133400,30792594000,205000,205500,205500,205000,97
|
|
20231114,133300,30772665500,205500,205500,205500,205000,123
|
|
20231114,133200,30747398000,205500,205000,205500,205000,81
|
|
20231114,133100,30730756000,205500,205500,205500,205000,507
|
|
20231114,133000,30626704500,205500,205500,205500,205500,156
|
|
20231114,132900,30594646500,205500,205500,205500,205000,69
|
|
20231114,132800,30580473000,205500,205000,205500,205000,235
|
|
20231114,132700,30532274500,205000,205000,205000,204500,326
|
|
20231114,132600,30465581500,205000,204500,205500,204500,578
|
|
20231114,132500,30347099500,204500,204500,205000,204500,218
|
|
20231114,132400,30302423000,205000,205000,205000,204500,237
|
|
20231114,132300,30253843000,205000,204500,205000,204500,379
|
|
20231114,132200,30176268000,205000,205000,205000,204500,297
|
|
20231114,132100,30115395500,205000,205000,205000,204500,143
|
|
20231114,132000,30086092500,205000,205000,205000,204500,194
|
|
20231114,131900,30046337000,204500,205500,205500,204500,661
|
|
20231114,131800,29910949500,205000,205000,205000,204500,398
|
|
20231114,131700,29829369500,205000,204500,205000,204500,190
|
|
20231114,131600,29790423500,205000,205000,205500,205000,327
|
|
20231114,131500,29723361000,205000,205500,205500,204500,907
|
|
20231114,131400,29537442000,205500,205500,205500,205000,143
|
|
20231114,131300,29508068500,205500,205500,205500,205000,116
|
|
20231114,131200,29484235000,205500,205500,205500,205000,205
|
|
20231114,131100,29442121000,205500,205500,205500,204500,1722
|
|
20231114,131000,29089108000,205500,205000,205500,205000,621
|
|
20231114,130900,28961528000,205500,205500,205500,205000,245
|
|
20231114,130800,28911263000,205000,205500,206000,205000,1328
|
|
20231114,130700,28638388000,206000,206000,206000,205500,391
|
|
20231114,130600,28557961500,206000,206000,206000,205500,196
|
|
20231114,130500,28517601500,205500,206000,206000,205500,143
|
|
20231114,130400,28488170500,205500,206000,206000,205500,163
|
|
20231114,130300,28454635500,206000,206000,206500,205500,925
|
|
20231114,130200,28264089500,206500,206500,206500,206000,113
|
|
20231114,130100,28240766500,206500,206500,206500,206000,150
|
|
20231114,130000,28209792000,206500,206500,206500,206000,188
|
|
20231114,125900,28170985500,206500,206500,206500,206000,156
|
|
20231114,125800,28138805000,206000,206500,206500,206000,158
|
|
20231114,125700,28106216500,206500,206500,206500,206000,134
|
|
20231114,125600,28078552000,206500,206500,206500,206000,158
|
|
20231114,125500,28045939000,206500,206500,206500,206000,123
|
|
20231114,125400,28020550500,206500,206500,206500,206000,164
|
|
20231114,125300,27986688500,206500,206000,206500,205500,1252
|
|
20231114,125200,27728752500,206000,206000,206000,205500,207
|
|
20231114,125100,27686123000,206000,206000,206000,205500,103
|
|
20231114,125000,27664907000,206000,206000,206000,205500,96
|
|
20231114,124900,27645138500,206000,205500,206000,205500,139
|
|
20231114,124800,27616516000,206000,206000,206000,205500,555
|
|
20231114,124700,27502400000,206000,206000,206000,205500,84
|
|
20231114,124600,27485109500,206000,205500,206000,205500,143
|
|
20231114,124500,27455665000,206000,206000,206000,205500,194
|
|
20231114,124400,27415720000,206000,206000,206000,205500,187
|
|
20231114,124300,27377238500,206000,206000,206000,205500,222
|
|
20231114,124200,27331512500,206000,206000,206000,205500,102
|
|
20231114,124100,27310519500,206000,206000,206000,205500,136
|
|
20231114,124000,27282508000,206000,206000,206000,205500,185
|
|
20231114,123900,27244405500,206000,206000,206000,205500,122
|
|
20231114,123800,27219326500,205500,205500,206000,205500,63
|
|
20231114,123700,27206367000,206000,206000,206000,205500,227
|
|
20231114,123600,27159674500,206000,206000,206000,205500,149
|
|
20231114,123500,27128990500,206000,206000,206000,205000,339
|
|
20231114,123400,27059286000,206000,205500,206000,205500,1696
|
|
20231114,123300,26710730500,205500,205500,205500,205000,164
|
|
20231114,123200,26677031500,205500,206000,206000,205000,946
|
|
20231114,123100,26482588000,206000,206000,206000,205500,148
|
|
20231114,123000,26452131500,206000,206000,206000,206000,109
|
|
20231114,122900,26429677500,206000,206000,206000,205500,170
|
|
20231114,122800,26394672500,206000,206000,206000,206000,142
|
|
20231114,122700,26365420500,206000,206000,206000,205500,116
|
|
20231114,122600,26341525500,206000,206000,206000,205500,58
|
|
20231114,122500,26329602500,206000,205500,206000,205500,144
|
|
20231114,122400,26299950000,206000,206000,206000,205500,2959
|
|
20231114,122300,25691552000,205500,206000,206000,205500,226
|
|
20231114,122200,25645008500,206000,206000,206000,206000,114
|
|
20231114,122100,25621524500,205500,205500,206000,205500,159
|
|
20231114,122000,25588775500,206000,205500,206000,205500,142
|
|
20231114,121900,25559534500,205500,206000,206000,205500,194
|
|
20231114,121800,25519584000,206000,206000,206000,205500,143
|
|
20231114,121700,25490129500,206000,206000,206000,205500,277
|
|
20231114,121600,25433113500,206000,206000,206000,205500,173
|
|
20231114,121500,25397498500,205500,206000,206000,205500,145
|
|
20231114,121400,25367689500,205500,206000,206000,205500,164
|
|
20231114,121300,25333976000,206000,206000,206000,205500,172
|
|
20231114,121200,25298553000,206000,205500,206000,205500,104
|
|
20231114,121100,25277135000,205500,206000,206000,205500,78
|
|
20231114,121000,25261070500,206000,206000,206000,205500,788
|
|
20231114,120900,25098751500,206000,206500,206500,206000,238
|
|
20231114,120800,25049659500,206500,206500,206500,206000,118
|
|
20231114,120700,25025302000,206500,206500,206500,206000,163
|
|
20231114,120600,24991710000,206500,206500,206500,206000,168
|
|
20231114,120500,24957028000,206500,206500,206500,206500,116
|
|
20231114,120400,24933074000,206000,206500,206500,206000,169
|
|
20231114,120300,24898207000,206000,206500,206500,206000,235
|
|
20231114,120200,24849694000,206500,206500,206500,206000,116
|
|
20231114,120100,24825750500,206500,206500,207000,206000,266
|
|
20231114,120000,24770824500,206500,206500,206500,206000,402
|
|
20231114,115900,24687821000,206500,206500,206500,206000,80
|
|
20231114,115800,24671310000,206500,206500,206500,206000,96
|
|
20231114,115700,24651488500,206000,206500,206500,206000,165
|
|
20231114,115600,24617418500,206500,206500,206500,206000,84
|
|
20231114,115500,24600083500,206500,206000,206500,206000,88
|
|
20231114,115400,24581920000,206500,206500,206500,206000,180
|
|
20231114,115300,24544751000,206500,207000,207000,206000,174
|
|
20231114,115200,24508832000,206000,207000,207000,206000,272
|
|
20231114,115100,24452615500,207000,207000,207000,206500,156
|
|
20231114,115000,24420345000,206500,206500,207000,206500,120
|
|
20231114,114900,24395545000,207000,207000,207000,206500,205
|
|
20231114,114800,24353181000,206500,206500,207000,206500,147
|
|
20231114,114700,24322765000,206500,206500,207000,206000,645
|
|
20231114,114600,24189560500,206500,207000,207000,206500,180
|
|
20231114,114500,24152302500,207000,207000,207000,206500,114
|
|
20231114,114400,24128714000,207000,206500,207000,206000,65
|
|
20231114,114300,24115292500,206500,206500,207000,206000,182
|
|
20231114,114200,24077706000,206000,207000,207000,206000,239
|
|
20231114,114100,24028332000,207000,206500,207000,206500,192
|
|
20231114,114000,23988681000,206500,206500,207000,206500,269
|
|
20231114,113900,23933105500,207000,206500,207000,206000,720
|
|
20231114,113800,23784405500,206500,206500,206500,206000,174
|
|
20231114,113700,23748478000,206500,206500,206500,206000,143
|
|
20231114,113600,23718986500,206500,206500,206500,206000,186
|
|
20231114,113500,23680580000,206500,207000,207000,206500,765
|
|
20231114,113400,23522584500,206500,206500,207000,206500,206
|
|
20231114,113300,23479972500,207000,207000,207000,206500,243
|
|
20231114,113200,23429700500,207000,207000,207000,206500,165
|
|
20231114,113100,23395560500,207000,207000,207000,206500,291
|
|
20231114,113000,23335327000,207000,207000,207000,206500,762
|
|
20231114,112900,23177602000,207000,207500,207500,207000,393
|
|
20231114,112800,23096145000,207500,207500,207500,207000,237
|
|
20231114,112700,23046969500,207500,207000,207500,207000,300
|
|
20231114,112600,22984762000,207500,207000,207500,207000,381
|
|
20231114,112500,22905808000,207000,207000,207000,206500,1873
|
|
20231114,112400,22518100000,207000,207000,207000,206500,235
|
|
20231114,112300,22469500000,206500,207000,207000,206500,205
|
|
20231114,112200,22427066500,207000,206500,207000,206500,222
|
|
20231114,112100,22381121500,207000,207000,207000,206500,193
|
|
20231114,112000,22341200000,207000,207000,207000,206500,185
|
|
20231114,111900,22302915000,207000,207000,207000,206500,561
|
|
20231114,111800,22186839500,206500,206500,207000,206500,593
|
|
20231114,111700,22064317500,206500,207000,207500,206500,556
|
|
20231114,111600,21949243000,207500,206500,207500,206500,1731
|
|
20231114,111500,21590929500,206500,206500,206500,206000,760
|
|
20231114,111400,21434021000,206500,206500,206500,206000,168
|
|
20231114,111300,21399349500,206500,206500,206500,206000,480
|
|
20231114,111200,21300247500,206000,205500,206500,205000,1152
|
|
20231114,111100,21063213500,205500,205000,205500,205000,150
|
|
20231114,111000,21032404500,205500,206000,206000,205000,227
|
|
20231114,110900,20985774500,205500,205500,206000,205000,1153
|
|
20231114,110800,20748808000,205500,206000,206000,205500,257
|
|
20231114,110700,20695902000,205500,206000,206000,205500,272
|
|
20231114,110600,20639936000,206000,206000,206000,205500,181
|
|
20231114,110500,20602658500,206000,206000,206000,205500,144
|
|
20231114,110400,20573055500,206000,206000,206000,205500,109
|
|
20231114,110300,20550629000,205500,205500,206000,205500,658
|
|
20231114,110200,20415107500,206000,205500,206000,205500,147
|
|
20231114,110100,20384836000,205500,206000,206000,205500,145
|
|
20231114,110000,20354987000,205500,206000,206500,205500,306
|
|
20231114,105900,20291925000,206000,205000,206000,205000,1724
|
|
20231114,105800,19937092000,205000,205000,205500,205000,445
|
|
20231114,105700,19845712000,205000,205500,205500,205000,264
|
|
20231114,105600,19791501500,205500,205500,205500,205000,152
|
|
20231114,105500,19760276500,205500,205000,205500,205000,192
|
|
20231114,105400,19720872500,205500,205000,205500,205000,251
|
|
20231114,105300,19669325500,205000,205500,205500,205000,110
|
|
20231114,105200,19646745000,205500,205500,206000,205000,501
|
|
20231114,105100,19543820000,206000,206000,206000,205500,134
|
|
20231114,105000,19516233000,205500,206000,206000,205500,113
|
|
20231114,104900,19492969000,206000,206000,206000,205500,199
|
|
20231114,104800,19451985500,205500,206000,206000,205500,136
|
|
20231114,104700,19424011500,206000,206000,206000,205500,51
|
|
20231114,104600,19413524000,206000,206000,206000,205000,1373
|
|
20231114,104500,19130791000,206000,205000,206000,205000,2033
|
|
20231114,104400,18713118500,205500,205000,205500,205000,202
|
|
20231114,104300,18671647500,205500,205000,205500,205000,207
|
|
20231114,104200,18629175500,205000,205000,205500,204500,46
|
|
20231114,104100,18619744000,205000,205500,205500,204500,427
|
|
20231114,104000,18532179500,205500,205500,205500,205000,1108
|
|
20231114,103900,18305002500,205500,205000,206000,205000,545
|
|
20231114,103800,18193005000,205500,206000,206000,205000,1042
|
|
20231114,103700,17979194500,206000,205500,206000,205000,371
|
|
20231114,103600,17902953500,206000,206000,206000,205500,83
|
|
20231114,103500,17885884500,206000,206500,206500,206000,1539
|
|
20231114,103400,17568731000,206500,206500,207000,206000,437
|
|
20231114,103300,17478488000,207000,207000,207000,206500,485
|
|
20231114,103200,17378301000,207000,207000,207000,206500,1296
|
|
20231114,103100,17110039000,207000,206000,207000,206000,1723
|
|
20231114,103000,16753736500,206500,206000,206500,206000,430
|
|
20231114,102900,16664956500,206000,206500,207500,206000,7521
|
|
20231114,102800,15110433000,206500,206500,206500,206000,244
|
|
20231114,102700,15060114500,206500,206000,206500,205500,2359
|
|
20231114,102600,14574117000,206000,206000,206000,205500,319
|
|
20231114,102500,14508413500,206000,206000,206000,205500,789
|
|
20231114,102400,14345898000,206000,205000,206000,205000,5967
|
|
20231114,102300,13119063500,205500,205000,205500,205000,42
|
|
20231114,102200,13110438000,205500,205000,205500,205000,87
|
|
20231114,102100,13092560500,205000,205000,205500,205000,273
|
|
20231114,102000,13036488000,205000,204500,205500,204000,2322
|
|
20231114,101900,12560745000,204500,204500,204500,204000,170
|
|
20231114,101800,12525985000,204000,204000,204500,204000,872
|
|
20231114,101700,12347735000,204000,204500,204500,204000,185
|
|
20231114,101600,12309911500,204500,204500,205000,204000,1427
|
|
20231114,101500,12018096500,205000,205000,205000,204500,104
|
|
20231114,101400,11996807000,204500,205000,205000,204500,143
|
|
20231114,101300,11967526500,205000,204500,205000,204500,87
|
|
20231114,101200,11949697500,205000,205000,205000,204500,77
|
|
20231114,101100,11933936500,205000,205000,205000,204500,57
|
|
20231114,101000,11922252000,205000,205000,205000,204500,65
|
|
20231114,100900,11908946000,204500,204500,205000,204000,428
|
|
20231114,100800,11821420000,204500,204500,205000,204500,499
|
|
20231114,100700,11719352000,204500,205000,205000,204000,3665
|
|
20231114,100600,10969628000,205000,204500,205000,204500,128
|
|
20231114,100500,10943394500,204500,205000,205000,204500,230
|
|
20231114,100400,10896270500,205000,205000,205000,204500,111
|
|
20231114,100300,10873521000,205000,205000,205000,205000,144
|
|
20231114,100200,10844001000,205000,204500,205000,204500,79
|
|
20231114,100100,10827818000,205000,205000,205000,204500,74
|
|
20231114,100000,10812652000,205000,205000,205000,204500,673
|
|
20231114,095900,10674711500,205000,205000,205000,204500,139
|
|
20231114,095800,10646236500,205000,204500,205000,204500,210
|
|
20231114,095700,10603191500,205000,205000,205000,205000,200
|
|
20231114,095600,10562191500,205000,205000,205000,204500,108
|
|
20231114,095500,10540056000,205000,205000,205000,204500,260
|
|
20231114,095400,10486764500,204500,205000,205000,204500,138
|
|
20231114,095300,10458486500,205000,205000,205500,204500,1533
|
|
20231114,095200,10144224000,205000,205000,205000,204500,94
|
|
20231114,095100,10124964000,205000,205000,205000,204500,84
|
|
20231114,095000,10107747500,204500,205000,205000,204500,86
|
|
20231114,094900,10090136500,205000,205000,205500,204500,684
|
|
20231114,094800,9949878000,205000,205000,205000,204500,499
|
|
20231114,094700,9847593000,205000,205500,205500,204500,658
|
|
20231114,094600,9712696500,205500,205500,205500,205000,94
|
|
20231114,094500,9693381500,205500,205500,205500,205000,118
|
|
20231114,094400,9669137500,205500,205500,205500,205500,266
|
|
20231114,094300,9614474500,205500,205000,205500,204500,7476
|
|
20231114,094200,8080973500,205000,205000,205000,204500,121
|
|
20231114,094100,8056194000,205000,204500,205000,204500,98
|
|
20231114,094000,8036107500,205000,205000,205000,204500,166
|
|
20231114,093900,8002090000,204500,204500,205000,204000,3350
|
|
20231114,093800,7317014500,204500,204000,204500,204000,175
|
|
20231114,093700,7281274500,204000,204000,204000,203500,624
|
|
20231114,093600,7153989000,204000,204000,204000,203500,401
|
|
20231114,093500,7072188000,204000,204000,204000,203500,425
|
|
20231114,093400,6985489000,204000,204000,204000,203500,149
|
|
20231114,093300,6955118000,204000,204500,204500,203500,761
|
|
20231114,093200,6799891500,204500,204000,204500,203500,247
|
|
20231114,093100,6749507500,204000,204000,204500,203500,398
|
|
20231114,093000,6668320500,204000,204000,204000,203500,285
|
|
20231114,092900,6610182500,204000,204000,204500,203500,175
|
|
20231114,092800,6574484500,204000,204000,204000,203500,316
|
|
20231114,092700,6510028500,203500,204000,204000,203500,647
|
|
20231114,092600,6378071500,204000,204500,204500,203500,600
|
|
20231114,092500,6255647000,204500,204000,204500,204000,913
|
|
20231114,092400,6069379500,204000,204000,204000,204000,352
|
|
20231114,092300,5997571500,204000,204000,204000,203500,404
|
|
20231114,092200,5915189000,204000,204000,204000,203500,185
|
|
20231114,092100,5877476000,204000,204000,204000,203500,669
|
|
20231114,092000,5741280500,204000,203500,204000,203500,153
|
|
20231114,091900,5710089500,203500,204000,204000,203500,487
|
|
20231114,091800,5610829000,204000,204000,204000,203500,415
|
|
20231114,091700,5526264500,204000,204000,204000,203500,202
|
|
20231114,091600,5485062000,204000,204500,204500,203500,1207
|
|
20231114,091500,5238828000,204500,204500,204500,203500,1309
|
|
20231114,091400,4971825000,204000,205000,205000,204000,2019
|
|
20231114,091300,4559140000,205000,205000,205000,204500,542
|
|
20231114,091200,4448074500,204500,204500,205000,204500,222
|
|
20231114,091100,4402598000,205000,205000,205000,204500,331
|
|
20231114,091000,4334820500,205000,203500,205000,203500,4457
|
|
20231114,090900,3424915000,203500,204000,204000,203500,673
|
|
20231114,090800,3287662500,204000,204000,204000,203500,537
|
|
20231114,090700,3178270000,204000,204000,204000,203500,281
|
|
20231114,090600,3120954500,204000,203500,204500,203500,2650
|
|
20231114,090500,2580292000,204000,204000,204000,203000,939
|
|
20231114,090400,2389116500,204000,203500,204500,203000,2167
|
|
20231114,090300,1947269000,204000,204000,204000,203000,617
|
|
20231114,090200,1821616500,204000,203000,204000,203000,1239
|
|
20231114,090100,1569248000,203000,203000,203000,201500,3418
|
|
20231114,090000,877666000,203500,204500,204500,203000,4279
|