735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,211200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,211100,60264671500,211000,211000,211000,211000,0
|
|
20231115,211000,60264671500,211000,211000,211000,211000,0
|
|
20231115,210900,60264671500,211000,211000,211000,211000,0
|
|
20231115,210800,60264671500,211000,211000,211000,211000,0
|
|
20231115,210700,60264671500,211000,211000,211000,211000,0
|
|
20231115,210600,60264671500,211000,211000,211000,211000,0
|
|
20231115,210500,60264671500,211000,211000,211000,211000,0
|
|
20231115,210400,60264671500,211000,211000,211000,211000,0
|
|
20231115,210300,60264671500,211000,211000,211000,211000,0
|
|
20231115,210200,60264671500,211000,211000,211000,211000,0
|
|
20231115,210100,60264671500,211000,211000,211000,211000,0
|
|
20231115,210000,60264671500,211000,211000,211000,211000,0
|
|
20231115,205900,60264671500,211000,211000,211000,211000,0
|
|
20231115,205800,60264671500,211000,211000,211000,211000,0
|
|
20231115,205700,60264671500,211000,211000,211000,211000,0
|
|
20231115,205600,60264671500,211000,211000,211000,211000,0
|
|
20231115,205500,60264671500,211000,211000,211000,211000,0
|
|
20231115,205400,60264671500,211000,211000,211000,211000,0
|
|
20231115,205300,60264671500,211000,211000,211000,211000,0
|
|
20231115,205200,60264671500,211000,211000,211000,211000,0
|
|
20231115,205100,60264671500,211000,211000,211000,211000,0
|
|
20231115,205000,60264671500,211000,211000,211000,211000,0
|
|
20231115,204900,60264671500,211000,211000,211000,211000,0
|
|
20231115,204800,60264671500,211000,211000,211000,211000,0
|
|
20231115,204700,60264671500,211000,211000,211000,211000,0
|
|
20231115,204600,60264671500,211000,211000,211000,211000,0
|
|
20231115,204500,60264671500,211000,211000,211000,211000,0
|
|
20231115,204400,60264671500,211000,211000,211000,211000,0
|
|
20231115,204300,60264671500,211000,211000,211000,211000,0
|
|
20231115,204200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,204100,60264671500,211000,211000,211000,211000,0
|
|
20231115,204000,60264671500,211000,211000,211000,211000,0
|
|
20231115,203900,60264671500,211000,211000,211000,211000,0
|
|
20231115,203800,60264671500,211000,211000,211000,211000,0
|
|
20231115,203700,60264671500,211000,211000,211000,211000,0
|
|
20231115,203600,60264671500,211000,211000,211000,211000,0
|
|
20231115,203500,60264671500,211000,211000,211000,211000,0
|
|
20231115,203400,60264671500,211000,211000,211000,211000,0
|
|
20231115,203300,60264671500,211000,211000,211000,211000,0
|
|
20231115,203200,60264671500,211000,211000,211000,211000,0
|
|
20231115,203100,60264671500,211000,211000,211000,211000,0
|
|
20231115,203000,60264671500,211000,211000,211000,211000,0
|
|
20231115,202900,60264671500,211000,211000,211000,211000,0
|
|
20231115,202800,60264671500,211000,211000,211000,211000,0
|
|
20231115,202700,60264671500,211000,211000,211000,211000,0
|
|
20231115,202600,60264671500,211000,211000,211000,211000,0
|
|
20231115,202500,60264671500,211000,211000,211000,211000,0
|
|
20231115,202400,60264671500,211000,211000,211000,211000,0
|
|
20231115,202300,60264671500,211000,211000,211000,211000,0
|
|
20231115,202200,60264671500,211000,211000,211000,211000,0
|
|
20231115,202100,60264671500,211000,211000,211000,211000,0
|
|
20231115,202000,60264671500,211000,211000,211000,211000,0
|
|
20231115,201900,60264671500,211000,211000,211000,211000,0
|
|
20231115,201800,60264671500,211000,211000,211000,211000,0
|
|
20231115,201700,60264671500,211000,211000,211000,211000,0
|
|
20231115,201600,60264671500,211000,211000,211000,211000,0
|
|
20231115,201500,60264671500,211000,211000,211000,211000,0
|
|
20231115,201400,60264671500,211000,211000,211000,211000,0
|
|
20231115,201300,60264671500,211000,211000,211000,211000,0
|
|
20231115,201200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,201100,60264671500,211000,211000,211000,211000,0
|
|
20231115,201000,60264671500,211000,211000,211000,211000,0
|
|
20231115,200900,60264671500,211000,211000,211000,211000,0
|
|
20231115,200800,60264671500,211000,211000,211000,211000,0
|
|
20231115,200700,60264671500,211000,211000,211000,211000,0
|
|
20231115,200600,60264671500,211000,211000,211000,211000,0
|
|
20231115,200500,60264671500,211000,211000,211000,211000,0
|
|
20231115,200400,60264671500,211000,211000,211000,211000,0
|
|
20231115,200300,60264671500,211000,211000,211000,211000,0
|
|
20231115,200200,60264671500,211000,211000,211000,211000,0
|
|
20231115,200100,60264671500,211000,211000,211000,211000,0
|
|
20231115,200000,60264671500,211000,211000,211000,211000,0
|
|
20231115,195900,60264671500,211000,211000,211000,211000,0
|
|
20231115,195800,60264671500,211000,211000,211000,211000,0
|
|
20231115,195700,60264671500,211000,211000,211000,211000,0
|
|
20231115,195600,60264671500,211000,211000,211000,211000,0
|
|
20231115,195500,60264671500,211000,211000,211000,211000,0
|
|
20231115,195400,60264671500,211000,211000,211000,211000,0
|
|
20231115,195300,60264671500,211000,211000,211000,211000,0
|
|
20231115,195200,60264671500,211000,211000,211000,211000,0
|
|
20231115,195100,60264671500,211000,211000,211000,211000,0
|
|
20231115,195000,60264671500,211000,211000,211000,211000,0
|
|
20231115,194900,60264671500,211000,211000,211000,211000,0
|
|
20231115,194800,60264671500,211000,211000,211000,211000,0
|
|
20231115,194700,60264671500,211000,211000,211000,211000,0
|
|
20231115,194600,60264671500,211000,211000,211000,211000,0
|
|
20231115,194500,60264671500,211000,211000,211000,211000,0
|
|
20231115,194400,60264671500,211000,211000,211000,211000,0
|
|
20231115,194300,60264671500,211000,211000,211000,211000,0
|
|
20231115,194200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,194100,60264671500,211000,211000,211000,211000,0
|
|
20231115,194000,60264671500,211000,211000,211000,211000,0
|
|
20231115,193900,60264671500,211000,211000,211000,211000,0
|
|
20231115,193800,60264671500,211000,211000,211000,211000,0
|
|
20231115,193700,60264671500,211000,211000,211000,211000,0
|
|
20231115,193600,60264671500,211000,211000,211000,211000,0
|
|
20231115,193500,60264671500,211000,211000,211000,211000,0
|
|
20231115,193400,60264671500,211000,211000,211000,211000,0
|
|
20231115,193300,60264671500,211000,211000,211000,211000,0
|
|
20231115,193200,60264671500,211000,211000,211000,211000,0
|
|
20231115,193100,60264671500,211000,211000,211000,211000,0
|
|
20231115,193000,60264671500,211000,211000,211000,211000,0
|
|
20231115,192900,60264671500,211000,211000,211000,211000,0
|
|
20231115,192800,60264671500,211000,211000,211000,211000,0
|
|
20231115,192700,60264671500,211000,211000,211000,211000,0
|
|
20231115,192600,60264671500,211000,211000,211000,211000,0
|
|
20231115,192500,60264671500,211000,211000,211000,211000,0
|
|
20231115,192400,60264671500,211000,211000,211000,211000,0
|
|
20231115,192300,60264671500,211000,211000,211000,211000,0
|
|
20231115,192200,60264671500,211000,211000,211000,211000,0
|
|
20231115,192100,60264671500,211000,211000,211000,211000,0
|
|
20231115,192000,60264671500,211000,211000,211000,211000,0
|
|
20231115,191900,60264671500,211000,211000,211000,211000,0
|
|
20231115,191800,60264671500,211000,211000,211000,211000,0
|
|
20231115,191700,60264671500,211000,211000,211000,211000,0
|
|
20231115,191600,60264671500,211000,211000,211000,211000,0
|
|
20231115,191500,60264671500,211000,211000,211000,211000,0
|
|
20231115,191400,60264671500,211000,211000,211000,211000,0
|
|
20231115,191300,60264671500,211000,211000,211000,211000,0
|
|
20231115,191200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,191100,60264671500,211000,211000,211000,211000,0
|
|
20231115,191000,60264671500,211000,211000,211000,211000,0
|
|
20231115,190900,60264671500,211000,211000,211000,211000,0
|
|
20231115,190800,60264671500,211000,211000,211000,211000,0
|
|
20231115,190700,60264671500,211000,211000,211000,211000,0
|
|
20231115,190600,60264671500,211000,211000,211000,211000,0
|
|
20231115,190500,60264671500,211000,211000,211000,211000,0
|
|
20231115,190400,60264671500,211000,211000,211000,211000,0
|
|
20231115,190300,60264671500,211000,211000,211000,211000,0
|
|
20231115,190200,60264671500,211000,211000,211000,211000,0
|
|
20231115,190100,60264671500,211000,211000,211000,211000,0
|
|
20231115,190000,60264671500,211000,211000,211000,211000,0
|
|
20231115,185900,60264671500,211000,211000,211000,211000,0
|
|
20231115,185800,60264671500,211000,211000,211000,211000,0
|
|
20231115,185700,60264671500,211000,211000,211000,211000,0
|
|
20231115,185600,60264671500,211000,211000,211000,211000,0
|
|
20231115,185500,60264671500,211000,211000,211000,211000,0
|
|
20231115,185400,60264671500,211000,211000,211000,211000,0
|
|
20231115,185300,60264671500,211000,211000,211000,211000,0
|
|
20231115,185200,60264671500,211000,211000,211000,211000,0
|
|
20231115,185100,60264671500,211000,211000,211000,211000,0
|
|
20231115,185000,60264671500,211000,211000,211000,211000,0
|
|
20231115,184900,60264671500,211000,211000,211000,211000,0
|
|
20231115,184800,60264671500,211000,211000,211000,211000,0
|
|
20231115,184700,60264671500,211000,211000,211000,211000,0
|
|
20231115,184600,60264671500,211000,211000,211000,211000,0
|
|
20231115,184500,60264671500,211000,211000,211000,211000,0
|
|
20231115,184400,60264671500,211000,211000,211000,211000,0
|
|
20231115,184300,60264671500,211000,211000,211000,211000,0
|
|
20231115,184200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,184100,60264671500,211000,211000,211000,211000,0
|
|
20231115,184000,60264671500,211000,211000,211000,211000,0
|
|
20231115,183900,60264671500,211000,211000,211000,211000,0
|
|
20231115,183800,60264671500,211000,211000,211000,211000,0
|
|
20231115,183700,60264671500,211000,211000,211000,211000,0
|
|
20231115,183600,60264671500,211000,211000,211000,211000,0
|
|
20231115,183500,60264671500,211000,211000,211000,211000,0
|
|
20231115,183400,60264671500,211000,211000,211000,211000,0
|
|
20231115,183300,60264671500,211000,211000,211000,211000,0
|
|
20231115,183200,60264671500,211000,211000,211000,211000,0
|
|
20231115,183100,60264671500,211000,211000,211000,211000,0
|
|
20231115,183000,60264671500,211000,211000,211000,211000,0
|
|
20231115,182900,60264671500,211000,211000,211000,211000,0
|
|
20231115,182800,60264671500,211000,211000,211000,211000,0
|
|
20231115,182700,60264671500,211000,211000,211000,211000,0
|
|
20231115,182600,60264671500,211000,211000,211000,211000,0
|
|
20231115,182500,60264671500,211000,211000,211000,211000,0
|
|
20231115,182400,60264671500,211000,211000,211000,211000,0
|
|
20231115,182300,60264671500,211000,211000,211000,211000,0
|
|
20231115,182200,60264671500,211000,211000,211000,211000,0
|
|
20231115,182100,60264671500,211000,211000,211000,211000,0
|
|
20231115,182000,60264671500,211000,211000,211000,211000,0
|
|
20231115,181900,60264671500,211000,211000,211000,211000,0
|
|
20231115,181800,60264671500,211000,211000,211000,211000,0
|
|
20231115,181700,60264671500,211000,211000,211000,211000,0
|
|
20231115,181600,60264671500,211000,211000,211000,211000,0
|
|
20231115,181500,60264671500,211000,211000,211000,211000,0
|
|
20231115,181400,60264671500,211000,211000,211000,211000,0
|
|
20231115,181300,60264671500,211000,211000,211000,211000,0
|
|
20231115,181200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,181100,60264671500,211000,211000,211000,211000,0
|
|
20231115,181000,60264671500,211000,211000,211000,211000,0
|
|
20231115,180900,60264671500,211000,211000,211000,211000,0
|
|
20231115,180800,60264671500,211000,211000,211000,211000,0
|
|
20231115,180700,60264671500,211000,211000,211000,211000,0
|
|
20231115,180600,60264671500,211000,211000,211000,211000,0
|
|
20231115,180500,60264671500,211000,211000,211000,211000,0
|
|
20231115,180400,60264671500,211000,211000,211000,211000,0
|
|
20231115,180300,60264671500,211000,211000,211000,211000,0
|
|
20231115,180200,60264671500,211000,211000,211000,211000,0
|
|
20231115,180100,60264671500,211000,211000,211000,211000,0
|
|
20231115,180000,60264671500,211000,211000,211000,211000,0
|
|
20231115,175900,60264671500,211000,211000,211000,211000,0
|
|
20231115,175800,60264671500,211000,211000,211000,211000,0
|
|
20231115,175700,60264671500,211000,211000,211000,211000,0
|
|
20231115,175600,60264671500,211000,211000,211000,211000,0
|
|
20231115,175500,60264671500,211000,211000,211000,211000,0
|
|
20231115,175400,60264671500,211000,211000,211000,211000,0
|
|
20231115,175300,60264671500,211000,211000,211000,211000,0
|
|
20231115,175200,60264671500,211000,211000,211000,211000,0
|
|
20231115,175100,60264671500,211000,211000,211000,211000,0
|
|
20231115,175000,60264671500,211000,211000,211000,211000,0
|
|
20231115,174900,60264671500,211000,211000,211000,211000,0
|
|
20231115,174800,60264671500,211000,211000,211000,211000,0
|
|
20231115,174700,60264671500,211000,211000,211000,211000,0
|
|
20231115,174600,60264671500,211000,211000,211000,211000,0
|
|
20231115,174500,60264671500,211000,211000,211000,211000,0
|
|
20231115,174400,60264671500,211000,211000,211000,211000,0
|
|
20231115,174300,60264671500,211000,211000,211000,211000,0
|
|
20231115,174200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,174100,60264671500,211000,211000,211000,211000,0
|
|
20231115,174000,60264671500,211000,211000,211000,211000,0
|
|
20231115,173900,60264671500,211000,211000,211000,211000,0
|
|
20231115,173800,60264671500,211000,211000,211000,211000,0
|
|
20231115,173700,60264671500,211000,211000,211000,211000,0
|
|
20231115,173600,60264671500,211000,211000,211000,211000,0
|
|
20231115,173500,60264671500,211000,211000,211000,211000,0
|
|
20231115,173400,60264671500,211000,211000,211000,211000,0
|
|
20231115,173300,60264671500,211000,211000,211000,211000,0
|
|
20231115,173200,60264671500,211000,211000,211000,211000,0
|
|
20231115,173100,60264671500,211000,211000,211000,211000,0
|
|
20231115,173000,60264671500,211000,211000,211000,211000,0
|
|
20231115,172900,60264671500,211000,211000,211000,211000,0
|
|
20231115,172800,60264671500,211000,211000,211000,211000,0
|
|
20231115,172700,60264671500,211000,211000,211000,211000,0
|
|
20231115,172600,60264671500,211000,211000,211000,211000,0
|
|
20231115,172500,60264671500,211000,211000,211000,211000,0
|
|
20231115,172400,60264671500,211000,211000,211000,211000,0
|
|
20231115,172300,60264671500,211000,211000,211000,211000,0
|
|
20231115,172200,60264671500,211000,211000,211000,211000,0
|
|
20231115,172100,60264671500,211000,211000,211000,211000,0
|
|
20231115,172000,60264671500,211000,211000,211000,211000,0
|
|
20231115,171900,60264671500,211000,211000,211000,211000,0
|
|
20231115,171800,60264671500,211000,211000,211000,211000,0
|
|
20231115,171700,60264671500,211000,211000,211000,211000,0
|
|
20231115,171600,60264671500,211000,211000,211000,211000,0
|
|
20231115,171500,60264671500,211000,211000,211000,211000,0
|
|
20231115,171400,60264671500,211000,211000,211000,211000,0
|
|
20231115,171300,60264671500,211000,211000,211000,211000,0
|
|
20231115,171200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,171100,60264671500,211000,211000,211000,211000,0
|
|
20231115,171000,60264671500,211000,211000,211000,211000,0
|
|
20231115,170900,60264671500,211000,211000,211000,211000,0
|
|
20231115,170800,60264671500,211000,211000,211000,211000,0
|
|
20231115,170700,60264671500,211000,211000,211000,211000,0
|
|
20231115,170600,60264671500,211000,211000,211000,211000,0
|
|
20231115,170500,60264671500,211000,211000,211000,211000,0
|
|
20231115,170400,60264671500,211000,211000,211000,211000,0
|
|
20231115,170300,60264671500,211000,211000,211000,211000,0
|
|
20231115,170200,60264671500,211000,211000,211000,211000,0
|
|
20231115,170100,60264671500,211000,211000,211000,211000,0
|
|
20231115,170000,60264671500,211000,211000,211000,211000,0
|
|
20231115,165900,60264671500,211000,211000,211000,211000,0
|
|
20231115,165800,60264671500,211000,211000,211000,211000,0
|
|
20231115,165700,60264671500,211000,211000,211000,211000,0
|
|
20231115,165600,60264671500,211000,211000,211000,211000,0
|
|
20231115,165500,60264671500,211000,211000,211000,211000,0
|
|
20231115,165400,60264671500,211000,211000,211000,211000,0
|
|
20231115,165300,60264671500,211000,211000,211000,211000,0
|
|
20231115,165200,60264671500,211000,211000,211000,211000,0
|
|
20231115,165100,60264671500,211000,211000,211000,211000,0
|
|
20231115,165000,60264671500,211000,211000,211000,211000,0
|
|
20231115,164900,60264671500,211000,211000,211000,211000,0
|
|
20231115,164800,60264671500,211000,211000,211000,211000,0
|
|
20231115,164700,60264671500,211000,211000,211000,211000,0
|
|
20231115,164600,60264671500,211000,211000,211000,211000,0
|
|
20231115,164500,60264671500,211000,211000,211000,211000,0
|
|
20231115,164400,60264671500,211000,211000,211000,211000,0
|
|
20231115,164300,60264671500,211000,211000,211000,211000,0
|
|
20231115,164200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,164100,60264671500,211000,211000,211000,211000,0
|
|
20231115,164000,60264671500,211000,211000,211000,211000,0
|
|
20231115,163900,60264671500,211000,211000,211000,211000,0
|
|
20231115,163800,60264671500,211000,211000,211000,211000,0
|
|
20231115,163700,60264671500,211000,211000,211000,211000,0
|
|
20231115,163600,60264671500,211000,211000,211000,211000,0
|
|
20231115,163500,60264671500,211000,211000,211000,211000,0
|
|
20231115,163400,60264671500,211000,211000,211000,211000,0
|
|
20231115,163300,60264671500,211000,211000,211000,211000,0
|
|
20231115,163200,60264671500,211000,211000,211000,211000,0
|
|
20231115,163100,60264671500,211000,211000,211000,211000,0
|
|
20231115,163000,60264671500,211000,211000,211000,211000,0
|
|
20231115,162900,60264671500,211000,211000,211000,211000,0
|
|
20231115,162800,60264671500,211000,211000,211000,211000,0
|
|
20231115,162700,60264671500,211000,211000,211000,211000,0
|
|
20231115,162600,60264671500,211000,211000,211000,211000,0
|
|
20231115,162500,60264671500,211000,211000,211000,211000,0
|
|
20231115,162400,60264671500,211000,211000,211000,211000,0
|
|
20231115,162300,60264671500,211000,211000,211000,211000,0
|
|
20231115,162200,60264671500,211000,211000,211000,211000,0
|
|
20231115,162100,60264671500,211000,211000,211000,211000,0
|
|
20231115,162000,60264671500,211000,211000,211000,211000,0
|
|
20231115,161900,60264671500,211000,211000,211000,211000,0
|
|
20231115,161800,60264671500,211000,211000,211000,211000,0
|
|
20231115,161700,60264671500,211000,211000,211000,211000,0
|
|
20231115,161600,60264671500,211000,211000,211000,211000,0
|
|
20231115,161500,60264671500,211000,211000,211000,211000,0
|
|
20231115,161400,60264671500,211000,211000,211000,211000,0
|
|
20231115,161300,60264671500,211000,211000,211000,211000,0
|
|
20231115,161200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,161100,60264671500,211000,211000,211000,211000,0
|
|
20231115,161000,60264671500,211000,211000,211000,211000,0
|
|
20231115,160900,60264671500,211000,211000,211000,211000,0
|
|
20231115,160800,60264671500,211000,211000,211000,211000,0
|
|
20231115,160700,60264671500,211000,211000,211000,211000,0
|
|
20231115,160600,60264671500,211000,211000,211000,211000,0
|
|
20231115,160500,60264671500,211000,211000,211000,211000,0
|
|
20231115,160400,60264671500,211000,211000,211000,211000,0
|
|
20231115,160300,60264671500,211000,211000,211000,211000,0
|
|
20231115,160200,60264671500,211000,211000,211000,211000,0
|
|
20231115,160100,60264671500,211000,211000,211000,211000,0
|
|
20231115,160000,60264671500,211000,211000,211000,211000,0
|
|
20231115,155900,60264671500,211000,211000,211000,211000,0
|
|
20231115,155800,60264671500,211000,211000,211000,211000,0
|
|
20231115,155700,60264671500,211000,211000,211000,211000,0
|
|
20231115,155600,60264671500,211000,211000,211000,211000,0
|
|
20231115,155500,60264671500,211000,211000,211000,211000,0
|
|
20231115,155400,60264671500,211000,211000,211000,211000,0
|
|
20231115,155300,60264671500,211000,211000,211000,211000,0
|
|
20231115,155200,60264671500,211000,211000,211000,211000,0
|
|
20231115,155100,60264671500,211000,211000,211000,211000,0
|
|
20231115,155000,60264671500,211000,211000,211000,211000,0
|
|
20231115,154900,60264671500,211000,211000,211000,211000,0
|
|
20231115,154800,60264671500,211000,211000,211000,211000,0
|
|
20231115,154700,60264671500,211000,211000,211000,211000,0
|
|
20231115,154600,60264671500,211000,211000,211000,211000,0
|
|
20231115,154500,60264671500,211000,211000,211000,211000,0
|
|
20231115,154400,60264671500,211000,211000,211000,211000,0
|
|
20231115,154300,60264671500,211000,211000,211000,211000,0
|
|
20231115,154200,60264671500,211000,211000,211000,211000,11201
|
|
20231115,154100,60264671500,211000,211000,211000,211000,0
|
|
20231115,154000,60264671500,211000,211000,211000,211000,0
|
|
20231115,153900,60264671500,211000,211000,211000,211000,0
|
|
20231115,153800,60264671500,211000,211000,211000,211000,0
|
|
20231115,153700,60264671500,211000,211000,211000,211000,0
|
|
20231115,153600,60264671500,211000,211000,211000,211000,0
|
|
20231115,153500,60264671500,211000,211000,211000,211000,0
|
|
20231115,153400,60264671500,211000,211000,211000,211000,0
|
|
20231115,153300,60264671500,211000,211000,211000,211000,0
|
|
20231115,153200,60264671500,211000,211000,211000,211000,0
|
|
20231115,153100,60264671500,211000,211000,211000,211000,0
|
|
20231115,153000,60264671500,211000,211000,211000,211000,11201
|
|
20231115,152900,57901260500,210000,210000,210000,210000,0
|
|
20231115,152800,57901260500,210000,210000,210000,210000,0
|
|
20231115,152700,57901260500,210000,210000,210000,210000,0
|
|
20231115,152600,57901260500,210000,210000,210000,210000,0
|
|
20231115,152500,57901260500,210000,210000,210000,210000,0
|
|
20231115,152400,57901260500,210000,210000,210000,210000,0
|
|
20231115,152300,57901260500,210000,210000,210000,210000,0
|
|
20231115,152200,57901260500,210000,210000,210000,210000,0
|
|
20231115,152100,57901260500,210000,210000,210000,210000,0
|
|
20231115,152000,57901260500,210000,210000,210000,210000,0
|
|
20231115,151900,57901260500,210000,210000,210000,209500,433
|
|
20231115,151800,57810393500,210000,209500,210000,209000,2080
|
|
20231115,151700,57374189500,209000,209500,209500,209000,467
|
|
20231115,151600,57276372500,209500,209500,209500,209000,268
|
|
20231115,151500,57220266000,209500,209500,209500,209000,577
|
|
20231115,151400,57099409500,209500,209500,209500,209000,653
|
|
20231115,151300,56962640500,209500,209000,209500,209000,423
|
|
20231115,151200,56874041000,209000,209500,210000,209000,295
|
|
20231115,151100,56812266000,209500,209500,210000,209000,1279
|
|
20231115,151000,56544321500,209000,209500,209500,209000,135
|
|
20231115,150900,56516071000,209500,209500,209500,209000,240
|
|
20231115,150800,56465842500,209000,209000,209500,208500,395
|
|
20231115,150700,56383270000,209000,209500,209500,208500,595
|
|
20231115,150600,56258835500,209500,209000,209500,208500,239
|
|
20231115,150500,56208858000,209000,209500,209500,208500,802
|
|
20231115,150400,56041100000,209500,209000,209500,209000,200
|
|
20231115,150300,55999281000,209500,209500,210000,209000,550
|
|
20231115,150200,55884223500,209500,209500,210000,209000,475
|
|
20231115,150100,55784813000,209500,209000,209500,209000,295
|
|
20231115,150000,55723103000,209500,209000,209500,209000,526
|
|
20231115,145900,55612923500,209000,208500,209500,208500,329
|
|
20231115,145800,55544063500,208500,209000,210000,208500,749
|
|
20231115,145700,55387502500,209500,209000,209500,209000,313
|
|
20231115,145600,55322043000,209000,209500,209500,208500,381
|
|
20231115,145500,55242430500,209500,210000,210000,208500,2778
|
|
20231115,145400,54661557000,210000,209500,210000,209000,290
|
|
20231115,145300,54600796000,209500,209500,210000,209000,581
|
|
20231115,145200,54478932500,209500,209000,210000,209000,578
|
|
20231115,145100,54357904000,209500,209000,209500,209000,510
|
|
20231115,145000,54251085500,209500,209500,209500,209000,965
|
|
20231115,144900,54048946000,209500,209500,209500,209000,552
|
|
20231115,144800,53933471000,209500,210000,210000,209000,405
|
|
20231115,144700,53848525000,209500,209500,210000,209000,1114
|
|
20231115,144600,53615047000,210000,209500,210000,209500,592
|
|
20231115,144500,53490923000,210000,210000,210000,209500,557
|
|
20231115,144400,53374145000,210000,210000,210000,209500,940
|
|
20231115,144300,53176823500,210000,209500,210000,209000,662
|
|
20231115,144200,53038218000,209000,209500,209500,209000,712
|
|
20231115,144100,52889147500,209500,209500,210000,209000,569
|
|
20231115,144000,52769925000,209500,209500,210000,209000,1831
|
|
20231115,143900,52386396500,209500,210000,210000,209500,743
|
|
20231115,143800,52230600500,210000,210500,210500,209500,969
|
|
20231115,143700,52027048500,210500,210500,210500,210000,717
|
|
20231115,143600,51876311000,210500,210500,210500,210000,1032
|
|
20231115,143500,51659143000,210500,211000,211000,210500,283
|
|
20231115,143400,51599454000,210500,210500,211000,210500,1033
|
|
20231115,143300,51381853000,211000,210500,211000,210000,716
|
|
20231115,143200,51231133000,211000,211000,211000,210000,518
|
|
20231115,143100,51121955000,210500,210500,211000,210500,212
|
|
20231115,143000,51077288000,210500,211000,211000,210000,408
|
|
20231115,142900,50991296000,210500,210500,211000,210000,646
|
|
20231115,142800,50855321000,210500,210500,211000,210000,363
|
|
20231115,142700,50778919500,210000,210000,211000,210000,803
|
|
20231115,142600,50609798000,210500,210000,210500,210000,401
|
|
20231115,142500,50525389000,210500,210500,210500,210000,310
|
|
20231115,142400,50460150500,210500,210500,210500,210000,97
|
|
20231115,142300,50439747000,210500,210000,210500,210000,246
|
|
20231115,142200,50387975000,210000,210500,211000,210000,1580
|
|
20231115,142100,50055972000,210500,210500,211000,210500,157
|
|
20231115,142000,50022886500,211000,210500,211000,210000,804
|
|
20231115,141900,49853666500,210500,210500,210500,210000,147
|
|
20231115,141800,49822727000,210500,210500,211000,210000,272
|
|
20231115,141700,49765475500,210500,211000,211000,210500,728
|
|
20231115,141600,49612149500,210500,210500,211000,210000,448
|
|
20231115,141500,49517803500,210500,210500,211000,210000,518
|
|
20231115,141400,49408745000,210500,211000,211000,210000,438
|
|
20231115,141300,49316540500,211000,210500,211000,210000,2513
|
|
20231115,141200,48787515500,210500,210500,210500,210000,154
|
|
20231115,141100,48755101000,210500,210500,210500,210000,248
|
|
20231115,141000,48702926000,210000,210000,210500,210000,325
|
|
20231115,140900,48634517500,210500,210500,210500,210000,384
|
|
20231115,140800,48553760000,210000,210000,210500,210000,231
|
|
20231115,140700,48505179500,210500,210500,210500,210000,141
|
|
20231115,140600,48475508500,210500,210000,210500,210000,532
|
|
20231115,140500,48363681500,210500,210500,210500,210000,101
|
|
20231115,140400,48342436500,210000,210000,210500,210000,322
|
|
20231115,140300,48274695500,210500,210000,210500,210000,240
|
|
20231115,140200,48224187500,210500,210500,211000,210000,261
|
|
20231115,140100,48169228000,211000,210000,211000,210000,580
|
|
20231115,140000,48047120500,210500,210500,210500,210000,384
|
|
20231115,135900,47966300000,210000,210500,210500,210000,557
|
|
20231115,135800,47849081500,210500,210000,210500,210000,523
|
|
20231115,135700,47738998000,210500,210000,210500,210000,653
|
|
20231115,135600,47601580000,210500,210500,210500,210000,147
|
|
20231115,135500,47570638500,210500,210500,210500,210000,1349
|
|
20231115,135400,47286818000,210500,211000,211000,210000,1791
|
|
20231115,135300,46909805500,211000,210500,211000,210500,269
|
|
20231115,135200,46853096500,210500,210500,211000,210500,298
|
|
20231115,135100,46790257000,210500,210500,211000,210500,182
|
|
20231115,135000,46751880000,211000,210500,211000,210500,284
|
|
20231115,134900,46691979500,210500,210500,211000,210500,1385
|
|
20231115,134800,46400080000,210500,210500,210500,210000,387
|
|
20231115,134700,46318652000,210500,210500,210500,210000,638
|
|
20231115,134600,46184358500,210500,210000,210500,210000,142
|
|
20231115,134500,46154504000,210000,210500,210500,210000,587
|
|
20231115,134400,46031129500,210000,210500,210500,210000,251
|
|
20231115,134300,45978329500,210500,210500,211000,210000,579
|
|
20231115,134200,45856417500,210000,211000,211000,210000,397
|
|
20231115,134100,45772771500,211000,211000,211000,210000,256
|
|
20231115,134000,45718833500,210500,211000,211000,210000,5018
|
|
20231115,133900,44662576500,211000,211000,211500,211000,106
|
|
20231115,133800,44640180500,211000,211000,211500,211000,3924
|
|
20231115,133700,43812109500,211000,210500,211000,210000,384
|
|
20231115,133600,43731268000,210500,210500,211000,210500,1089
|
|
20231115,133500,43501889000,210500,210500,211000,210000,144
|
|
20231115,133400,43471534500,210000,211000,211000,210000,295
|
|
20231115,133300,43409416500,211000,210500,211000,210000,561
|
|
20231115,133200,43291287000,210500,211000,211000,210000,502
|
|
20231115,133100,43185583500,210500,211000,211000,210000,2799
|
|
20231115,133000,42595503500,211000,210500,211000,210500,251
|
|
20231115,132900,42542579000,211000,210500,211000,210500,961
|
|
20231115,132800,42339823000,210500,210500,211000,210000,2543
|
|
20231115,132700,41804546500,210500,210000,210500,210000,1588
|
|
20231115,132600,41470289500,210500,210500,210500,210000,853
|
|
20231115,132500,41290865500,210000,210500,210500,210000,364
|
|
20231115,132400,41214260500,210500,210500,210500,210000,513
|
|
20231115,132300,41106286500,210000,210500,210500,210000,246
|
|
20231115,132200,41054588500,210500,210000,210500,210000,495
|
|
20231115,132100,40950499500,210500,210500,210500,210000,386
|
|
20231115,132000,40869289000,210000,210500,210500,210000,541
|
|
20231115,131900,40755425500,210500,210500,210500,210000,431
|
|
20231115,131800,40664724000,210500,210500,210500,210000,229
|
|
20231115,131700,40616524500,210000,210000,210500,210000,581
|
|
20231115,131600,40494281000,210000,210000,210500,210000,318
|
|
20231115,131500,40427379500,210000,210000,210500,210000,968
|
|
20231115,131400,40223656500,209500,210000,210500,209500,3526
|
|
20231115,131300,39483582500,210000,210000,210000,209500,837
|
|
20231115,131200,39307844500,210000,209500,210000,209500,319
|
|
20231115,131100,39240870000,209500,210000,210000,209500,507
|
|
20231115,131000,39134470500,210000,210000,210000,209500,331
|
|
20231115,130900,39064977000,210000,209500,210000,209500,176
|
|
20231115,130800,39028058000,210000,209500,210000,209000,1577
|
|
20231115,130700,38697614000,209500,209500,209500,209000,327
|
|
20231115,130600,38629122500,209500,209500,209500,209000,277
|
|
20231115,130500,38571102000,209500,209500,209500,209000,660
|
|
20231115,130400,38432850000,209500,209000,209500,208500,211
|
|
20231115,130300,38388706500,209000,209000,209500,208500,792
|
|
20231115,130200,38223153000,209000,209500,209500,209000,99
|
|
20231115,130100,38202417500,209000,209000,209500,209000,343
|
|
20231115,130000,38130659000,209000,208500,209500,208500,1996
|
|
20231115,125900,37713543000,208500,209000,209000,208500,667
|
|
20231115,125800,37574210000,209000,209000,209000,208500,399
|
|
20231115,125700,37490835000,209000,209000,209000,208500,268
|
|
20231115,125600,37434832500,209000,209000,209000,208500,287
|
|
20231115,125500,37374870500,209000,208500,209000,208500,344
|
|
20231115,125400,37303012000,209000,209000,209000,208500,118
|
|
20231115,125300,37278373500,208500,208500,209000,208500,245
|
|
20231115,125200,37227194500,208500,208500,209000,208500,251
|
|
20231115,125100,37174770500,209000,209000,209000,208500,556
|
|
20231115,125000,37058638500,209000,209000,209000,208500,82
|
|
20231115,124900,37041510000,209000,209000,209000,208500,517
|
|
20231115,124800,36933515500,209000,209000,209000,208500,73
|
|
20231115,124700,36918260500,209000,209000,209000,208500,237
|
|
20231115,124600,36868745500,209000,208500,209000,208500,243
|
|
20231115,124500,36817975000,208500,208500,208500,208000,1179
|
|
20231115,124400,36572174000,208500,208500,208500,208000,390
|
|
20231115,124300,36490908500,208000,208500,208500,208000,311
|
|
20231115,124200,36426112500,208500,208500,208500,208000,265
|
|
20231115,124100,36370916500,208000,208000,208500,208000,63
|
|
20231115,124000,36357791000,208500,208000,208500,208000,76
|
|
20231115,123900,36341969500,208000,208500,208500,208000,213
|
|
20231115,123800,36297561500,208500,208500,208500,208000,198
|
|
20231115,123700,36256333500,208500,208500,208500,208000,545
|
|
20231115,123600,36142720000,208500,208000,208500,208000,294
|
|
20231115,123500,36081436000,208500,208500,209000,208500,447
|
|
20231115,123400,35988188000,208500,208500,208500,208000,489
|
|
20231115,123300,35886246000,208000,208500,208500,208000,165
|
|
20231115,123200,35851857000,208500,208500,208500,208000,224
|
|
20231115,123100,35805168000,208000,208500,208500,208000,182
|
|
20231115,123000,35767242000,208500,208500,208500,208000,812
|
|
20231115,122900,35597942500,208500,208500,208500,208000,261
|
|
20231115,122800,35543548500,208500,208500,209000,208000,191
|
|
20231115,122700,35503724000,208500,208500,208500,208000,438
|
|
20231115,122600,35412435500,208500,208500,208500,208000,535
|
|
20231115,122500,35300912500,208000,208500,208500,208000,264
|
|
20231115,122400,35245871000,208500,208000,208500,208000,144
|
|
20231115,122300,35215877000,208000,208500,208500,208000,263
|
|
20231115,122200,35161060000,208000,208000,208500,208000,156
|
|
20231115,122100,35128593500,208500,208500,208500,208000,198
|
|
20231115,122000,35087311000,208500,208500,208500,208000,373
|
|
20231115,121900,35009603000,208500,208000,208500,208000,115
|
|
20231115,121800,34985664500,208500,208500,208500,208000,213
|
|
20231115,121700,34941267000,208000,208500,209000,208000,393
|
|
20231115,121600,34859335000,208000,209000,209000,208000,1362
|
|
20231115,121500,34575482500,209000,209000,209000,208500,135
|
|
20231115,121400,34547306000,208500,209000,209000,208500,235
|
|
20231115,121300,34498223000,209000,209000,209000,208500,79
|
|
20231115,121200,34481734500,209000,209000,209000,208500,72
|
|
20231115,121100,34466697000,209000,208500,209000,208500,238
|
|
20231115,121000,34416999000,209000,208500,209000,208500,158
|
|
20231115,120900,34384027000,208500,209000,209000,208500,252
|
|
20231115,120800,34331416500,209000,209000,209000,208500,77
|
|
20231115,120700,34315341500,209000,208500,209000,208500,190
|
|
20231115,120600,34275636500,208500,209000,209000,208500,178
|
|
20231115,120500,34238506500,209000,208500,209000,208500,113
|
|
20231115,120400,34214928500,209000,208500,209000,208500,179
|
|
20231115,120300,34177539500,209000,208000,209000,208000,646
|
|
20231115,120200,34042837500,208500,208500,208500,208000,377
|
|
20231115,120100,33964260500,208500,208000,208500,208000,246
|
|
20231115,120000,33912975000,208500,208500,208500,208000,579
|
|
20231115,115900,33792268000,208000,208500,208500,208000,342
|
|
20231115,115800,33720985000,208500,208500,208500,208000,149
|
|
20231115,115700,33689974500,208500,208500,208500,208000,362
|
|
20231115,115600,33614613000,208500,208500,208500,208000,186
|
|
20231115,115500,33575833000,208000,208000,208500,208000,350
|
|
20231115,115400,33502959500,208500,208000,208500,208000,197
|
|
20231115,115300,33461966500,208000,209000,209000,208000,329
|
|
20231115,115200,33393320500,208500,209000,209000,208000,893
|
|
20231115,115100,33207137500,209000,208500,209000,208500,168
|
|
20231115,115000,33172096000,209000,209000,209000,208500,508
|
|
20231115,114900,33066067000,209000,209000,209000,208000,957
|
|
20231115,114800,32866541500,208500,208500,209000,208500,219
|
|
20231115,114700,32820824000,209000,209000,209000,208500,146
|
|
20231115,114600,32790319000,208500,208500,209000,208500,178
|
|
20231115,114500,32753144500,209000,208500,209000,208500,220
|
|
20231115,114400,32707177000,209000,208500,209500,208500,305
|
|
20231115,114300,32643428500,208500,209000,209000,208500,392
|
|
20231115,114200,32561592500,209000,209000,209500,208500,299
|
|
20231115,114100,32499126500,209000,209000,209500,208500,827
|
|
20231115,114000,32326321000,208500,208500,209000,208500,221
|
|
20231115,113900,32280155500,209000,209000,209000,208500,128
|
|
20231115,113800,32253431500,208500,209000,209000,208500,272
|
|
20231115,113700,32196609000,209000,209500,209500,208500,280
|
|
20231115,113600,32138167000,208500,209000,209500,208500,468
|
|
20231115,113500,32040372000,209000,209000,209000,208500,1020
|
|
20231115,113400,31827208000,209000,209000,209000,208500,195
|
|
20231115,113300,31786468500,208500,208500,209000,208500,96
|
|
20231115,113200,31766434000,209000,209000,209000,208500,242
|
|
20231115,113100,31715916500,208500,208500,209000,208500,137
|
|
20231115,113000,31687293000,208500,209000,209000,208500,112
|
|
20231115,112900,31663906000,209000,209000,209000,208500,501
|
|
20231115,112800,31559210000,209000,209000,209000,208500,77
|
|
20231115,112700,31543133500,208500,209000,209000,208500,229
|
|
20231115,112600,31495378000,209000,209000,209000,208500,253
|
|
20231115,112500,31442514500,209000,209000,209000,208500,195
|
|
20231115,112400,31401806500,209000,209000,209000,208500,19
|
|
20231115,112300,31397839500,208500,209000,209000,208500,101
|
|
20231115,112200,31376768000,208500,208500,209000,208500,1264
|
|
20231115,112100,31113179000,208500,209000,209000,208500,251
|
|
20231115,112000,31060800000,209000,209000,209500,208500,411
|
|
20231115,111900,30974903000,208500,209000,209000,208500,179
|
|
20231115,111800,30937501000,208500,209000,209000,208500,638
|
|
20231115,111700,30804182500,208500,209000,209500,208500,1040
|
|
20231115,111600,30586831500,209000,209000,209500,209000,1382
|
|
20231115,111500,30297888000,209000,209000,209000,208500,234
|
|
20231115,111400,30249047500,209000,208500,209000,208500,672
|
|
20231115,111300,30108655000,209000,208500,209000,208500,203
|
|
20231115,111200,30066288500,208500,208500,209000,208500,335
|
|
20231115,111100,29996438000,208500,209000,209000,208500,108
|
|
20231115,111000,29973894500,209000,209000,209000,208500,1503
|
|
20231115,110900,29659854500,209000,209000,209500,209000,138
|
|
20231115,110800,29631009000,209000,209500,209500,209000,111
|
|
20231115,110700,29607777000,209500,209500,209500,209000,1902
|
|
20231115,110600,29209397000,210000,210000,210000,209500,94
|
|
20231115,110500,29189675000,210000,210000,210000,209500,241
|
|
20231115,110400,29139143500,210000,209500,210000,209500,217
|
|
20231115,110300,29093622000,209500,209500,210000,209500,196
|
|
20231115,110200,29052521500,210000,209500,210000,209500,189
|
|
20231115,110100,29012893000,210000,209500,210000,209500,166
|
|
20231115,110000,28978052500,210000,210000,210000,209500,133
|
|
20231115,105900,28950142000,210000,210000,210000,209500,203
|
|
20231115,105800,28907561000,210000,210000,210000,209500,229
|
|
20231115,105700,28859504000,210000,209500,210000,209500,170
|
|
20231115,105600,28823831000,210000,209500,210000,209000,1143
|
|
20231115,105500,28584361500,209000,209000,209500,209000,243
|
|
20231115,105400,28533486000,209000,209000,209500,209000,537
|
|
20231115,105300,28421204500,209500,209500,209500,209000,171
|
|
20231115,105200,28385382500,209500,209500,209500,209000,465
|
|
20231115,105100,28288083500,209500,210500,210500,209000,4491
|
|
20231115,105000,27346023000,210500,210000,210500,210000,83
|
|
20231115,104900,27328585000,210000,210500,210500,210000,256
|
|
20231115,104800,27274774000,210500,210500,210500,210000,382
|
|
20231115,104700,27194481500,210000,210000,210500,210000,276
|
|
20231115,104600,27136497500,210000,210500,210500,210000,314
|
|
20231115,104500,27070481000,210000,210000,210500,210000,381
|
|
20231115,104400,26990307500,210000,210000,210500,210000,106
|
|
20231115,104300,26968028000,210000,210500,210500,210000,215
|
|
20231115,104200,26922781000,210500,210500,210500,210000,238
|
|
20231115,104100,26872729500,210500,210000,210500,210000,616
|
|
20231115,104000,26743233500,210000,210500,210500,210000,163
|
|
20231115,103900,26708961000,210500,210500,210500,210000,201
|
|
20231115,103800,26666683500,210000,210000,210500,210000,171
|
|
20231115,103700,26630747500,210000,210000,210500,209500,602
|
|
20231115,103600,26504413500,210500,210000,210500,209500,1054
|
|
20231115,103500,26282997000,210000,210000,210500,209500,1611
|
|
20231115,103400,25944641500,210500,210500,210500,210000,171
|
|
20231115,103300,25908678500,210500,210500,210500,210000,201
|
|
20231115,103200,25866396000,210500,210000,210500,209500,424
|
|
20231115,103100,25777337000,210500,210000,210500,210000,401
|
|
20231115,103000,25693056000,210500,210500,210500,210000,1749
|
|
20231115,102900,25325252500,210000,210500,210500,209500,483
|
|
20231115,102800,25223785500,210500,210500,210500,210000,726
|
|
20231115,102700,25071288500,210000,210500,210500,210000,314
|
|
20231115,102600,25005251500,210500,210000,210500,209500,517
|
|
20231115,102500,24896673000,210000,210000,210500,209500,760
|
|
20231115,102400,24737057500,210000,210000,210500,209500,445
|
|
20231115,102300,24643616500,210000,210500,211000,209500,3545
|
|
20231115,102200,23897620000,211000,210500,211000,210500,692
|
|
20231115,102100,23751868000,210500,210500,211000,210500,441
|
|
20231115,102000,23658942000,210500,211000,211000,210000,2645
|
|
20231115,101900,23102023000,210500,210500,211000,210500,1694
|
|
20231115,101800,22745218000,210500,210000,210500,210000,2439
|
|
20231115,101700,22231828000,210000,210500,210500,210000,539
|
|
20231115,101600,22118428500,210000,210000,210500,209500,4272
|
|
20231115,101500,21221190000,210000,210000,210000,209500,2374
|
|
20231115,101400,20722754000,209500,210000,210000,209500,491
|
|
20231115,101300,20619847000,209500,210000,210000,209500,325
|
|
20231115,101200,20551667500,210000,209500,210000,209500,557
|
|
20231115,101100,20434775000,210000,209000,210000,209000,416
|
|
20231115,101000,20347560500,209500,209500,210000,209500,980
|
|
20231115,100900,20142165000,209500,209500,210000,209000,4104
|
|
20231115,100800,19282303000,209500,208500,209500,208500,1923
|
|
20231115,100700,18880256000,209000,209000,209000,208500,616
|
|
20231115,100600,18751698000,209000,209000,209000,208500,1272
|
|
20231115,100500,18485915000,209000,208500,209000,208500,171
|
|
20231115,100400,18450205000,208500,208500,209000,208000,1103
|
|
20231115,100300,18220168500,209000,209000,209000,208500,132
|
|
20231115,100200,18192590500,209000,209000,209500,208500,789
|
|
20231115,100100,18027619000,209500,208500,209500,208500,4887
|
|
20231115,100000,17006132500,209000,208000,209000,208000,1657
|
|
20231115,095900,16660563500,208500,208500,208500,208000,425
|
|
20231115,095800,16571997000,208500,208000,208500,208000,253
|
|
20231115,095700,16519260500,208500,208500,208500,208000,240
|
|
20231115,095600,16469246500,208500,209000,209000,208500,364
|
|
20231115,095500,16393292500,208500,208500,209000,208000,527
|
|
20231115,095400,16283370000,209000,208500,209000,208000,701
|
|
20231115,095300,16137165500,208500,208500,209000,208000,1033
|
|
20231115,095200,15921795000,208500,208500,209000,208500,1134
|
|
20231115,095100,15685117000,209000,208500,209000,208500,529
|
|
20231115,095000,15574722000,209000,208500,209000,208000,1216
|
|
20231115,094900,15321032500,208000,208500,208500,208000,212
|
|
20231115,094800,15276844000,208500,208500,208500,208000,342
|
|
20231115,094700,15205578000,208500,208000,208500,208000,1381
|
|
20231115,094600,14917680500,208500,208000,208500,207500,705
|
|
20231115,094500,14771031000,208000,208000,208000,207500,772
|
|
20231115,094400,14610509500,207500,208000,208500,207500,439
|
|
20231115,094300,14519175500,207500,208000,208500,207500,2008
|
|
20231115,094200,14101435000,208000,207500,208000,207500,458
|
|
20231115,094100,14006343000,208000,208000,208000,207500,487
|
|
20231115,094000,13905122000,208000,207500,208000,207500,143
|
|
20231115,093900,13875395500,208000,207500,208000,207500,133
|
|
20231115,093800,13847783000,207500,207500,208000,207500,317
|
|
20231115,093700,13781993500,207500,207500,207500,207000,1287
|
|
20231115,093600,13515096000,207500,207000,207500,207000,402
|
|
20231115,093500,13431696000,207500,207500,207500,207000,249
|
|
20231115,093400,13380058500,207000,207000,207500,207000,170
|
|
20231115,093300,13344813500,207500,206500,207500,206500,324
|
|
20231115,093200,13277746000,206500,206000,207000,206000,1379
|
|
20231115,093100,12992913500,206500,207000,207000,206000,1106
|
|
20231115,093000,12764664000,206500,206000,207000,206000,1082
|
|
20231115,092900,12541305000,206500,206500,207000,206000,1144
|
|
20231115,092800,12305048000,206500,207000,207000,206500,1464
|
|
20231115,092700,12002173500,207000,206500,207000,206500,781
|
|
20231115,092600,11840772500,206500,207000,207000,206500,2614
|
|
20231115,092500,11300280000,207000,208000,208000,207000,2454
|
|
20231115,092400,10791067000,207500,208500,208500,207500,1950
|
|
20231115,092300,10385576000,208000,208500,208500,208000,425
|
|
20231115,092200,10297127000,208500,208000,208500,208000,576
|
|
20231115,092100,10177271000,208500,208000,208500,208000,236
|
|
20231115,092000,10128149000,208500,208500,208500,208000,1478
|
|
20231115,091900,9820009000,208500,208500,209000,208500,785
|
|
20231115,091800,9656251500,208500,209000,209000,208500,207
|
|
20231115,091700,9613057500,209000,209000,209000,208500,346
|
|
20231115,091600,9540822500,209000,208500,209000,208500,320
|
|
20231115,091500,9473990000,208500,209000,209000,208500,281
|
|
20231115,091400,9415289000,209000,209500,209500,209000,1103
|
|
20231115,091300,9184729000,209500,209000,209500,208500,1832
|
|
20231115,091200,8801885500,209000,208000,209000,207500,2188
|
|
20231115,091100,8345927000,208000,208500,208500,207500,1166
|
|
20231115,091000,8103379000,208500,208000,208500,208000,1164
|
|
20231115,090900,7861147000,208500,208000,208500,208000,234
|
|
20231115,090800,7812454000,208000,208500,209000,208000,933
|
|
20231115,090700,7617704500,208500,208000,209000,207500,3698
|
|
20231115,090600,6848360000,208000,208000,208500,208000,2746
|
|
20231115,090500,6276921500,208500,209500,209500,208000,1177
|
|
20231115,090400,6031302000,209000,209500,210000,208500,2289
|
|
20231115,090300,5552699500,210000,209500,210000,209000,1715
|
|
20231115,090200,5193367500,209000,209500,210000,209000,2388
|
|
20231115,090100,4692891500,209000,209500,210000,209000,6291
|
|
20231115,090000,3374752000,210000,209500,210500,209500,16082
|