734 lines
43 KiB
CSV
734 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,211100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,211000,163369331200,190300,190300,190300,190300,0
|
|
20231117,210900,163369331200,190300,190300,190300,190300,0
|
|
20231117,210800,163369331200,190300,190300,190300,190300,0
|
|
20231117,210700,163369331200,190300,190300,190300,190300,0
|
|
20231117,210600,163369331200,190300,190300,190300,190300,0
|
|
20231117,210500,163369331200,190300,190300,190300,190300,0
|
|
20231117,210400,163369331200,190300,190300,190300,190300,0
|
|
20231117,210300,163369331200,190300,190300,190300,190300,0
|
|
20231117,210200,163369331200,190300,190300,190300,190300,0
|
|
20231117,210100,163369331200,190300,190300,190300,190300,0
|
|
20231117,210000,163369331200,190300,190300,190300,190300,0
|
|
20231117,205900,163369331200,190300,190300,190300,190300,0
|
|
20231117,205800,163369331200,190300,190300,190300,190300,0
|
|
20231117,205700,163369331200,190300,190300,190300,190300,0
|
|
20231117,205600,163369331200,190300,190300,190300,190300,0
|
|
20231117,205500,163369331200,190300,190300,190300,190300,0
|
|
20231117,205400,163369331200,190300,190300,190300,190300,0
|
|
20231117,205300,163369331200,190300,190300,190300,190300,0
|
|
20231117,205200,163369331200,190300,190300,190300,190300,0
|
|
20231117,205100,163369331200,190300,190300,190300,190300,0
|
|
20231117,205000,163369331200,190300,190300,190300,190300,0
|
|
20231117,204900,163369331200,190300,190300,190300,190300,0
|
|
20231117,204800,163369331200,190300,190300,190300,190300,0
|
|
20231117,204700,163369331200,190300,190300,190300,190300,0
|
|
20231117,204600,163369331200,190300,190300,190300,190300,0
|
|
20231117,204500,163369331200,190300,190300,190300,190300,0
|
|
20231117,204400,163369331200,190300,190300,190300,190300,0
|
|
20231117,204300,163369331200,190300,190300,190300,190300,0
|
|
20231117,204200,163369331200,190300,190300,190300,190300,0
|
|
20231117,204100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,204000,163369331200,190300,190300,190300,190300,0
|
|
20231117,203900,163369331200,190300,190300,190300,190300,0
|
|
20231117,203800,163369331200,190300,190300,190300,190300,0
|
|
20231117,203700,163369331200,190300,190300,190300,190300,0
|
|
20231117,203600,163369331200,190300,190300,190300,190300,0
|
|
20231117,203500,163369331200,190300,190300,190300,190300,0
|
|
20231117,203400,163369331200,190300,190300,190300,190300,0
|
|
20231117,203300,163369331200,190300,190300,190300,190300,0
|
|
20231117,203200,163369331200,190300,190300,190300,190300,0
|
|
20231117,203100,163369331200,190300,190300,190300,190300,0
|
|
20231117,203000,163369331200,190300,190300,190300,190300,0
|
|
20231117,202900,163369331200,190300,190300,190300,190300,0
|
|
20231117,202800,163369331200,190300,190300,190300,190300,0
|
|
20231117,202700,163369331200,190300,190300,190300,190300,0
|
|
20231117,202600,163369331200,190300,190300,190300,190300,0
|
|
20231117,202500,163369331200,190300,190300,190300,190300,0
|
|
20231117,202400,163369331200,190300,190300,190300,190300,0
|
|
20231117,202300,163369331200,190300,190300,190300,190300,0
|
|
20231117,202200,163369331200,190300,190300,190300,190300,0
|
|
20231117,202100,163369331200,190300,190300,190300,190300,0
|
|
20231117,202000,163369331200,190300,190300,190300,190300,0
|
|
20231117,201900,163369331200,190300,190300,190300,190300,0
|
|
20231117,201800,163369331200,190300,190300,190300,190300,0
|
|
20231117,201700,163369331200,190300,190300,190300,190300,0
|
|
20231117,201600,163369331200,190300,190300,190300,190300,0
|
|
20231117,201500,163369331200,190300,190300,190300,190300,0
|
|
20231117,201400,163369331200,190300,190300,190300,190300,0
|
|
20231117,201300,163369331200,190300,190300,190300,190300,0
|
|
20231117,201200,163369331200,190300,190300,190300,190300,0
|
|
20231117,201100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,201000,163369331200,190300,190300,190300,190300,0
|
|
20231117,200900,163369331200,190300,190300,190300,190300,0
|
|
20231117,200800,163369331200,190300,190300,190300,190300,0
|
|
20231117,200700,163369331200,190300,190300,190300,190300,0
|
|
20231117,200600,163369331200,190300,190300,190300,190300,0
|
|
20231117,200500,163369331200,190300,190300,190300,190300,0
|
|
20231117,200400,163369331200,190300,190300,190300,190300,0
|
|
20231117,200300,163369331200,190300,190300,190300,190300,0
|
|
20231117,200200,163369331200,190300,190300,190300,190300,0
|
|
20231117,200100,163369331200,190300,190300,190300,190300,0
|
|
20231117,200000,163369331200,190300,190300,190300,190300,0
|
|
20231117,195900,163369331200,190300,190300,190300,190300,0
|
|
20231117,195800,163369331200,190300,190300,190300,190300,0
|
|
20231117,195700,163369331200,190300,190300,190300,190300,0
|
|
20231117,195600,163369331200,190300,190300,190300,190300,0
|
|
20231117,195500,163369331200,190300,190300,190300,190300,0
|
|
20231117,195400,163369331200,190300,190300,190300,190300,0
|
|
20231117,195300,163369331200,190300,190300,190300,190300,0
|
|
20231117,195200,163369331200,190300,190300,190300,190300,0
|
|
20231117,195100,163369331200,190300,190300,190300,190300,0
|
|
20231117,195000,163369331200,190300,190300,190300,190300,0
|
|
20231117,194900,163369331200,190300,190300,190300,190300,0
|
|
20231117,194800,163369331200,190300,190300,190300,190300,0
|
|
20231117,194700,163369331200,190300,190300,190300,190300,0
|
|
20231117,194600,163369331200,190300,190300,190300,190300,0
|
|
20231117,194500,163369331200,190300,190300,190300,190300,0
|
|
20231117,194400,163369331200,190300,190300,190300,190300,0
|
|
20231117,194300,163369331200,190300,190300,190300,190300,0
|
|
20231117,194200,163369331200,190300,190300,190300,190300,0
|
|
20231117,194100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,194000,163369331200,190300,190300,190300,190300,0
|
|
20231117,193900,163369331200,190300,190300,190300,190300,0
|
|
20231117,193800,163369331200,190300,190300,190300,190300,0
|
|
20231117,193700,163369331200,190300,190300,190300,190300,0
|
|
20231117,193600,163369331200,190300,190300,190300,190300,0
|
|
20231117,193500,163369331200,190300,190300,190300,190300,0
|
|
20231117,193400,163369331200,190300,190300,190300,190300,0
|
|
20231117,193300,163369331200,190300,190300,190300,190300,0
|
|
20231117,193200,163369331200,190300,190300,190300,190300,0
|
|
20231117,193100,163369331200,190300,190300,190300,190300,0
|
|
20231117,193000,163369331200,190300,190300,190300,190300,0
|
|
20231117,192900,163369331200,190300,190300,190300,190300,0
|
|
20231117,192800,163369331200,190300,190300,190300,190300,0
|
|
20231117,192700,163369331200,190300,190300,190300,190300,0
|
|
20231117,192600,163369331200,190300,190300,190300,190300,0
|
|
20231117,192500,163369331200,190300,190300,190300,190300,0
|
|
20231117,192400,163369331200,190300,190300,190300,190300,0
|
|
20231117,192300,163369331200,190300,190300,190300,190300,0
|
|
20231117,192200,163369331200,190300,190300,190300,190300,0
|
|
20231117,192100,163369331200,190300,190300,190300,190300,0
|
|
20231117,192000,163369331200,190300,190300,190300,190300,0
|
|
20231117,191900,163369331200,190300,190300,190300,190300,0
|
|
20231117,191800,163369331200,190300,190300,190300,190300,0
|
|
20231117,191700,163369331200,190300,190300,190300,190300,0
|
|
20231117,191600,163369331200,190300,190300,190300,190300,0
|
|
20231117,191500,163369331200,190300,190300,190300,190300,0
|
|
20231117,191400,163369331200,190300,190300,190300,190300,0
|
|
20231117,191300,163369331200,190300,190300,190300,190300,0
|
|
20231117,191200,163369331200,190300,190300,190300,190300,0
|
|
20231117,191100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,191000,163369331200,190300,190300,190300,190300,0
|
|
20231117,190900,163369331200,190300,190300,190300,190300,0
|
|
20231117,190800,163369331200,190300,190300,190300,190300,0
|
|
20231117,190700,163369331200,190300,190300,190300,190300,0
|
|
20231117,190600,163369331200,190300,190300,190300,190300,0
|
|
20231117,190500,163369331200,190300,190300,190300,190300,0
|
|
20231117,190400,163369331200,190300,190300,190300,190300,0
|
|
20231117,190300,163369331200,190300,190300,190300,190300,0
|
|
20231117,190200,163369331200,190300,190300,190300,190300,0
|
|
20231117,190100,163369331200,190300,190300,190300,190300,0
|
|
20231117,190000,163369331200,190300,190300,190300,190300,0
|
|
20231117,185900,163369331200,190300,190300,190300,190300,0
|
|
20231117,185800,163369331200,190300,190300,190300,190300,0
|
|
20231117,185700,163369331200,190300,190300,190300,190300,0
|
|
20231117,185600,163369331200,190300,190300,190300,190300,0
|
|
20231117,185500,163369331200,190300,190300,190300,190300,0
|
|
20231117,185400,163369331200,190300,190300,190300,190300,0
|
|
20231117,185300,163369331200,190300,190300,190300,190300,0
|
|
20231117,185200,163369331200,190300,190300,190300,190300,0
|
|
20231117,185100,163369331200,190300,190300,190300,190300,0
|
|
20231117,185000,163369331200,190300,190300,190300,190300,0
|
|
20231117,184900,163369331200,190300,190300,190300,190300,0
|
|
20231117,184800,163369331200,190300,190300,190300,190300,0
|
|
20231117,184700,163369331200,190300,190300,190300,190300,0
|
|
20231117,184600,163369331200,190300,190300,190300,190300,0
|
|
20231117,184500,163369331200,190300,190300,190300,190300,0
|
|
20231117,184400,163369331200,190300,190300,190300,190300,0
|
|
20231117,184300,163369331200,190300,190300,190300,190300,0
|
|
20231117,184200,163369331200,190300,190300,190300,190300,0
|
|
20231117,184100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,184000,163369331200,190300,190300,190300,190300,0
|
|
20231117,183900,163369331200,190300,190300,190300,190300,0
|
|
20231117,183800,163369331200,190300,190300,190300,190300,0
|
|
20231117,183700,163369331200,190300,190300,190300,190300,0
|
|
20231117,183600,163369331200,190300,190300,190300,190300,0
|
|
20231117,183500,163369331200,190300,190300,190300,190300,0
|
|
20231117,183400,163369331200,190300,190300,190300,190300,0
|
|
20231117,183300,163369331200,190300,190300,190300,190300,0
|
|
20231117,183200,163369331200,190300,190300,190300,190300,0
|
|
20231117,183100,163369331200,190300,190300,190300,190300,0
|
|
20231117,183000,163369331200,190300,190300,190300,190300,0
|
|
20231117,182900,163369331200,190300,190300,190300,190300,0
|
|
20231117,182800,163369331200,190300,190300,190300,190300,0
|
|
20231117,182700,163369331200,190300,190300,190300,190300,0
|
|
20231117,182600,163369331200,190300,190300,190300,190300,0
|
|
20231117,182500,163369331200,190300,190300,190300,190300,0
|
|
20231117,182400,163369331200,190300,190300,190300,190300,0
|
|
20231117,182300,163369331200,190300,190300,190300,190300,0
|
|
20231117,182200,163369331200,190300,190300,190300,190300,0
|
|
20231117,182100,163369331200,190300,190300,190300,190300,0
|
|
20231117,182000,163369331200,190300,190300,190300,190300,0
|
|
20231117,181900,163369331200,190300,190300,190300,190300,0
|
|
20231117,181800,163369331200,190300,190300,190300,190300,0
|
|
20231117,181700,163369331200,190300,190300,190300,190300,0
|
|
20231117,181600,163369331200,190300,190300,190300,190300,0
|
|
20231117,181500,163369331200,190300,190300,190300,190300,0
|
|
20231117,181400,163369331200,190300,190300,190300,190300,0
|
|
20231117,181300,163369331200,190300,190300,190300,190300,0
|
|
20231117,181200,163369331200,190300,190300,190300,190300,0
|
|
20231117,181100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,181000,163369331200,190300,190300,190300,190300,0
|
|
20231117,180900,163369331200,190300,190300,190300,190300,0
|
|
20231117,180800,163369331200,190300,190300,190300,190300,0
|
|
20231117,180700,163369331200,190300,190300,190300,190300,0
|
|
20231117,180600,163369331200,190300,190300,190300,190300,0
|
|
20231117,180500,163369331200,190300,190300,190300,190300,0
|
|
20231117,180400,163369331200,190300,190300,190300,190300,0
|
|
20231117,180300,163369331200,190300,190300,190300,190300,0
|
|
20231117,180200,163369331200,190300,190300,190300,190300,0
|
|
20231117,180100,163369331200,190300,190300,190300,190300,0
|
|
20231117,180000,163369331200,190300,190300,190300,190300,0
|
|
20231117,175900,163369331200,190300,190300,190300,190300,0
|
|
20231117,175800,163369331200,190300,190300,190300,190300,0
|
|
20231117,175700,163369331200,190300,190300,190300,190300,0
|
|
20231117,175600,163369331200,190300,190300,190300,190300,0
|
|
20231117,175500,163369331200,190300,190300,190300,190300,0
|
|
20231117,175400,163369331200,190300,190300,190300,190300,0
|
|
20231117,175300,163369331200,190300,190300,190300,190300,0
|
|
20231117,175200,163369331200,190300,190300,190300,190300,0
|
|
20231117,175100,163369331200,190300,190300,190300,190300,0
|
|
20231117,175000,163369331200,190300,190300,190300,190300,0
|
|
20231117,174900,163369331200,190300,190300,190300,190300,0
|
|
20231117,174800,163369331200,190300,190300,190300,190300,0
|
|
20231117,174700,163369331200,190300,190300,190300,190300,0
|
|
20231117,174600,163369331200,190300,190300,190300,190300,0
|
|
20231117,174500,163369331200,190300,190300,190300,190300,0
|
|
20231117,174400,163369331200,190300,190300,190300,190300,0
|
|
20231117,174300,163369331200,190300,190300,190300,190300,0
|
|
20231117,174200,163369331200,190300,190300,190300,190300,0
|
|
20231117,174100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,174000,163369331200,190300,190300,190300,190300,0
|
|
20231117,173900,163369331200,190300,190300,190300,190300,0
|
|
20231117,173800,163369331200,190300,190300,190300,190300,0
|
|
20231117,173700,163369331200,190300,190300,190300,190300,0
|
|
20231117,173600,163369331200,190300,190300,190300,190300,0
|
|
20231117,173500,163369331200,190300,190300,190300,190300,0
|
|
20231117,173400,163369331200,190300,190300,190300,190300,0
|
|
20231117,173300,163369331200,190300,190300,190300,190300,0
|
|
20231117,173200,163369331200,190300,190300,190300,190300,0
|
|
20231117,173100,163369331200,190300,190300,190300,190300,0
|
|
20231117,173000,163369331200,190300,190300,190300,190300,0
|
|
20231117,172900,163369331200,190300,190300,190300,190300,0
|
|
20231117,172800,163369331200,190300,190300,190300,190300,0
|
|
20231117,172700,163369331200,190300,190300,190300,190300,0
|
|
20231117,172600,163369331200,190300,190300,190300,190300,0
|
|
20231117,172500,163369331200,190300,190300,190300,190300,0
|
|
20231117,172400,163369331200,190300,190300,190300,190300,0
|
|
20231117,172300,163369331200,190300,190300,190300,190300,0
|
|
20231117,172200,163369331200,190300,190300,190300,190300,0
|
|
20231117,172100,163369331200,190300,190300,190300,190300,0
|
|
20231117,172000,163369331200,190300,190300,190300,190300,0
|
|
20231117,171900,163369331200,190300,190300,190300,190300,0
|
|
20231117,171800,163369331200,190300,190300,190300,190300,0
|
|
20231117,171700,163369331200,190300,190300,190300,190300,0
|
|
20231117,171600,163369331200,190300,190300,190300,190300,0
|
|
20231117,171500,163369331200,190300,190300,190300,190300,0
|
|
20231117,171400,163369331200,190300,190300,190300,190300,0
|
|
20231117,171300,163369331200,190300,190300,190300,190300,0
|
|
20231117,171200,163369331200,190300,190300,190300,190300,0
|
|
20231117,171100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,171000,163369331200,190300,190300,190300,190300,0
|
|
20231117,170900,163369331200,190300,190300,190300,190300,0
|
|
20231117,170800,163369331200,190300,190300,190300,190300,0
|
|
20231117,170700,163369331200,190300,190300,190300,190300,0
|
|
20231117,170600,163369331200,190300,190300,190300,190300,0
|
|
20231117,170500,163369331200,190300,190300,190300,190300,0
|
|
20231117,170400,163369331200,190300,190300,190300,190300,0
|
|
20231117,170300,163369331200,190300,190300,190300,190300,0
|
|
20231117,170200,163369331200,190300,190300,190300,190300,0
|
|
20231117,170100,163369331200,190300,190300,190300,190300,0
|
|
20231117,170000,163369331200,190300,190300,190300,190300,0
|
|
20231117,165900,163369331200,190300,190300,190300,190300,0
|
|
20231117,165800,163369331200,190300,190300,190300,190300,0
|
|
20231117,165700,163369331200,190300,190300,190300,190300,0
|
|
20231117,165600,163369331200,190300,190300,190300,190300,0
|
|
20231117,165500,163369331200,190300,190300,190300,190300,0
|
|
20231117,165400,163369331200,190300,190300,190300,190300,0
|
|
20231117,165300,163369331200,190300,190300,190300,190300,0
|
|
20231117,165200,163369331200,190300,190300,190300,190300,0
|
|
20231117,165100,163369331200,190300,190300,190300,190300,0
|
|
20231117,165000,163369331200,190300,190300,190300,190300,0
|
|
20231117,164900,163369331200,190300,190300,190300,190300,0
|
|
20231117,164800,163369331200,190300,190300,190300,190300,0
|
|
20231117,164700,163369331200,190300,190300,190300,190300,0
|
|
20231117,164600,163369331200,190300,190300,190300,190300,0
|
|
20231117,164500,163369331200,190300,190300,190300,190300,0
|
|
20231117,164400,163369331200,190300,190300,190300,190300,0
|
|
20231117,164300,163369331200,190300,190300,190300,190300,0
|
|
20231117,164200,163369331200,190300,190300,190300,190300,0
|
|
20231117,164100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,164000,163369331200,190300,190300,190300,190300,0
|
|
20231117,163900,163369331200,190300,190300,190300,190300,0
|
|
20231117,163800,163369331200,190300,190300,190300,190300,0
|
|
20231117,163700,163369331200,190300,190300,190300,190300,0
|
|
20231117,163600,163369331200,190300,190300,190300,190300,0
|
|
20231117,163500,163369331200,190300,190300,190300,190300,0
|
|
20231117,163400,163369331200,190300,190300,190300,190300,0
|
|
20231117,163300,163369331200,190300,190300,190300,190300,0
|
|
20231117,163200,163369331200,190300,190300,190300,190300,0
|
|
20231117,163100,163369331200,190300,190300,190300,190300,0
|
|
20231117,163000,163369331200,190300,190300,190300,190300,0
|
|
20231117,162900,163369331200,190300,190300,190300,190300,0
|
|
20231117,162800,163369331200,190300,190300,190300,190300,0
|
|
20231117,162700,163369331200,190300,190300,190300,190300,0
|
|
20231117,162600,163369331200,190300,190300,190300,190300,0
|
|
20231117,162500,163369331200,190300,190300,190300,190300,0
|
|
20231117,162400,163369331200,190300,190300,190300,190300,0
|
|
20231117,162300,163369331200,190300,190300,190300,190300,0
|
|
20231117,162200,163369331200,190300,190300,190300,190300,0
|
|
20231117,162100,163369331200,190300,190300,190300,190300,0
|
|
20231117,162000,163369331200,190300,190300,190300,190300,0
|
|
20231117,161900,163369331200,190300,190300,190300,190300,0
|
|
20231117,161800,163369331200,190300,190300,190300,190300,0
|
|
20231117,161700,163369331200,190300,190300,190300,190300,0
|
|
20231117,161600,163369331200,190300,190300,190300,190300,0
|
|
20231117,161500,163369331200,190300,190300,190300,190300,0
|
|
20231117,161400,163369331200,190300,190300,190300,190300,0
|
|
20231117,161300,163369331200,190300,190300,190300,190300,0
|
|
20231117,161200,163369331200,190300,190300,190300,190300,0
|
|
20231117,161100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,161000,163369331200,190300,190300,190300,190300,0
|
|
20231117,160900,163369331200,190300,190300,190300,190300,0
|
|
20231117,160800,163369331200,190300,190300,190300,190300,0
|
|
20231117,160700,163369331200,190300,190300,190300,190300,0
|
|
20231117,160600,163369331200,190300,190300,190300,190300,0
|
|
20231117,160500,163369331200,190300,190300,190300,190300,0
|
|
20231117,160400,163369331200,190300,190300,190300,190300,0
|
|
20231117,160300,163369331200,190300,190300,190300,190300,0
|
|
20231117,160200,163369331200,190300,190300,190300,190300,0
|
|
20231117,160100,163369331200,190300,190300,190300,190300,0
|
|
20231117,160000,163369331200,190300,190300,190300,190300,0
|
|
20231117,155900,163369331200,190300,190300,190300,190300,0
|
|
20231117,155800,163369331200,190300,190300,190300,190300,0
|
|
20231117,155700,163369331200,190300,190300,190300,190300,0
|
|
20231117,155600,163369331200,190300,190300,190300,190300,0
|
|
20231117,155500,163369331200,190300,190300,190300,190300,0
|
|
20231117,155400,163369331200,190300,190300,190300,190300,0
|
|
20231117,155300,163369331200,190300,190300,190300,190300,0
|
|
20231117,155200,163369331200,190300,190300,190300,190300,0
|
|
20231117,155100,163369331200,190300,190300,190300,190300,0
|
|
20231117,155000,163369331200,190300,190300,190300,190300,0
|
|
20231117,154900,163369331200,190300,190300,190300,190300,0
|
|
20231117,154800,163369331200,190300,190300,190300,190300,0
|
|
20231117,154700,163369331200,190300,190300,190300,190300,0
|
|
20231117,154600,163369331200,190300,190300,190300,190300,0
|
|
20231117,154500,163369331200,190300,190300,190300,190300,0
|
|
20231117,154400,163369331200,190300,190300,190300,190300,0
|
|
20231117,154300,163369331200,190300,190300,190300,190300,0
|
|
20231117,154200,163369331200,190300,190300,190300,190300,0
|
|
20231117,154100,163369331200,190300,190300,190300,190300,18556
|
|
20231117,154000,163369331200,190300,190300,190300,190300,0
|
|
20231117,153900,163369331200,190300,190300,190300,190300,0
|
|
20231117,153800,163369331200,190300,190300,190300,190300,0
|
|
20231117,153700,163369331200,190300,190300,190300,190300,0
|
|
20231117,153600,163369331200,190300,190300,190300,190300,0
|
|
20231117,153500,163369331200,190300,190300,190300,190300,0
|
|
20231117,153400,163369331200,190300,190300,190300,190300,0
|
|
20231117,153300,163369331200,190300,190300,190300,190300,0
|
|
20231117,153200,163369331200,190300,190300,190300,190300,0
|
|
20231117,153100,163369331200,190300,190300,190300,190300,0
|
|
20231117,153000,163369331200,190300,190300,190300,190300,18556
|
|
20231117,152900,159838124400,190600,190600,190600,190600,0
|
|
20231117,152800,159838124400,190600,190600,190600,190600,0
|
|
20231117,152700,159838124400,190600,190600,190600,190600,0
|
|
20231117,152600,159838124400,190600,190600,190600,190600,0
|
|
20231117,152500,159838124400,190600,190600,190600,190600,0
|
|
20231117,152400,159838124400,190600,190600,190600,190600,0
|
|
20231117,152300,159838124400,190600,190600,190600,190600,0
|
|
20231117,152200,159838124400,190600,190600,190600,190600,0
|
|
20231117,152100,159838124400,190600,190600,190600,190600,0
|
|
20231117,152000,159838124400,190600,190600,190600,190600,0
|
|
20231117,151900,159838124400,190600,190000,190600,190000,3208
|
|
20231117,151800,159227557300,190100,190200,190300,190000,3803
|
|
20231117,151700,158504728200,190100,190400,190600,190100,3415
|
|
20231117,151600,157854736200,190400,190500,190700,190400,2370
|
|
20231117,151500,157403202300,190600,190500,190700,190500,1446
|
|
20231117,151400,157127632200,190600,190600,190700,190300,2558
|
|
20231117,151300,156640375100,190600,190400,190700,190400,1531
|
|
20231117,151200,156348660300,190400,190400,190500,190300,1470
|
|
20231117,151100,156068766000,190300,190300,190400,190200,2170
|
|
20231117,151000,155655823200,190300,190200,190300,190100,2202
|
|
20231117,150900,155237006900,190200,190300,190400,190100,2250
|
|
20231117,150800,154808909900,190300,190100,190300,190000,2836
|
|
20231117,150700,154269617600,190000,189800,190100,189700,1363
|
|
20231117,150600,154010660400,189800,189700,189900,189500,1599
|
|
20231117,150500,153707245900,189600,189500,189700,189400,1435
|
|
20231117,150400,153435182400,189500,189600,189700,189400,2006
|
|
20231117,150300,153054887700,189500,189300,189600,189300,1413
|
|
20231117,150200,152787246900,189400,189100,189500,189000,1947
|
|
20231117,150100,152418787000,189000,188900,189100,188800,1404
|
|
20231117,150000,152153548900,188900,188800,189100,188700,1709
|
|
20231117,145900,151830914400,188700,189000,189100,188700,2233
|
|
20231117,145800,151409226300,189000,189000,189200,188700,3141
|
|
20231117,145700,150815887200,188900,189000,189000,188800,2038
|
|
20231117,145600,150430891400,189000,188800,189000,188700,1820
|
|
20231117,145500,150087188700,188900,188900,189000,188700,2951
|
|
20231117,145400,149529913300,188900,188700,189000,188700,1684
|
|
20231117,145300,149211887300,188800,188700,189000,188600,1824
|
|
20231117,145200,148867564500,188700,188600,188700,188500,3302
|
|
20231117,145100,148244863000,188500,188700,188700,188500,1808
|
|
20231117,145000,147903978200,188600,188800,188900,188500,2773
|
|
20231117,144900,147380891000,188800,188700,188900,188600,2924
|
|
20231117,144800,146829138300,188700,188800,188900,188600,2022
|
|
20231117,144700,146447511100,188700,188600,188900,188600,2385
|
|
20231117,144600,145997499000,188600,188400,188800,188400,4709
|
|
20231117,144500,145109706800,188400,188700,188700,188400,3438
|
|
20231117,144400,144461502100,188600,188600,188800,188500,3180
|
|
20231117,144300,143861844000,188700,188800,188800,188600,2407
|
|
20231117,144200,143407799300,188700,188900,189000,188600,4267
|
|
20231117,144100,142602299300,188900,188800,189100,188800,2778
|
|
20231117,144000,142077361600,188900,189000,189000,188800,3157
|
|
20231117,143900,141481016100,189000,189100,189100,188900,2652
|
|
20231117,143800,140979849900,189000,189000,189100,188800,3953
|
|
20231117,143700,140232883800,189000,189400,189500,189000,5644
|
|
20231117,143600,139165200500,189400,190000,190100,189300,17798
|
|
20231117,143500,135787348100,190000,190000,190200,190000,2045
|
|
20231117,143400,135398686700,190100,190100,190100,190000,4137
|
|
20231117,143300,134612519500,190000,190100,190200,190000,2490
|
|
20231117,143200,134139307900,190100,190100,190200,190000,3052
|
|
20231117,143100,133559250500,190000,190000,190100,190000,1889
|
|
20231117,143000,133200284700,190100,190100,190100,190000,4679
|
|
20231117,142900,132311226800,190100,190100,190200,190000,2897
|
|
20231117,142800,131760553600,190100,190100,190200,190000,1704
|
|
20231117,142700,131436651100,190000,190100,190200,190000,3242
|
|
20231117,142600,130820295600,190200,190200,190200,190100,1856
|
|
20231117,142500,130467403900,190200,190200,190400,190100,1589
|
|
20231117,142400,130165149000,190200,190300,190300,190100,1388
|
|
20231117,142300,129901226300,190300,190300,190400,190200,2368
|
|
20231117,142200,129450743700,190300,190300,190500,190300,1230
|
|
20231117,142100,129216631600,190400,190400,190500,190200,1592
|
|
20231117,142000,128913681600,190300,190300,190400,190200,1663
|
|
20231117,141900,128597227000,190300,190400,190400,190200,1159
|
|
20231117,141800,128376712300,190300,190200,190500,190200,1906
|
|
20231117,141700,128014041500,190200,190200,190400,190200,1329
|
|
20231117,141600,127761180500,190300,190100,190300,190100,1881
|
|
20231117,141500,127403377300,190100,190100,190200,190100,1674
|
|
20231117,141400,127085092700,190100,190200,190300,190100,2099
|
|
20231117,141300,126685994900,190200,190100,190300,190100,3455
|
|
20231117,141200,126029102900,190100,190100,190200,190100,2559
|
|
20231117,141100,125542586000,190100,190200,190300,190100,4263
|
|
20231117,141000,124731815900,190200,190300,190400,190200,1493
|
|
20231117,140900,124447763200,190300,190400,190400,190200,1362
|
|
20231117,140800,124188547000,190300,190100,190400,190100,2132
|
|
20231117,140700,123782981700,190200,190200,190300,190200,2349
|
|
20231117,140600,123336169600,190300,190400,190500,190200,5623
|
|
20231117,140500,122266017500,190500,190500,190600,190400,1044
|
|
20231117,140400,122067157400,190500,190400,190700,190400,1440
|
|
20231117,140300,121792863500,190400,190400,190500,190400,1661
|
|
20231117,140200,121476544500,190500,190500,190600,190400,4990
|
|
20231117,140100,120526065800,190500,190500,190700,190500,3248
|
|
20231117,140000,119907211300,190600,190600,190700,190500,1096
|
|
20231117,135900,119698352900,190500,190700,190700,190500,1063
|
|
20231117,135800,119495736900,190600,190600,190700,190500,1147
|
|
20231117,135700,119277163100,190600,190500,190700,190500,1634
|
|
20231117,135600,118965811300,190600,190600,190700,190500,921
|
|
20231117,135500,118790249600,190600,190700,190800,190600,1165
|
|
20231117,135400,118568154500,190700,190800,190800,190600,1258
|
|
20231117,135300,118328310900,190800,190600,190800,190600,1568
|
|
20231117,135200,118029364900,190700,190600,190700,190600,1592
|
|
20231117,135100,117725858100,190600,190600,190700,190600,1298
|
|
20231117,135000,117478418700,190600,190600,190700,190600,891
|
|
20231117,134900,117308574900,190600,190800,190800,190600,1204
|
|
20231117,134800,117079062000,190600,190700,190800,190600,1799
|
|
20231117,134700,116736096900,190700,190700,190800,190700,1391
|
|
20231117,134600,116470803000,190700,190700,190800,190700,1195
|
|
20231117,134500,116242876600,190700,190800,190800,190700,970
|
|
20231117,134400,116057879800,190800,190700,190800,190600,1240
|
|
20231117,134300,115821412100,190600,190600,190700,190600,2341
|
|
20231117,134200,115375088900,190600,190700,190800,190600,1971
|
|
20231117,134100,114999246500,190700,190900,190900,190700,2713
|
|
20231117,134000,114481681500,190800,190900,191000,190800,1053
|
|
20231117,133900,114280738200,190900,190900,191000,190800,1173
|
|
20231117,133800,114056791800,190800,190800,191000,190800,1044
|
|
20231117,133700,113857529100,190900,190800,191000,190800,771
|
|
20231117,133600,113710399500,190800,191000,191000,190800,2422
|
|
20231117,133500,113248049800,191000,191000,191100,190900,752
|
|
20231117,133400,113104472000,190900,190900,191100,190900,1115
|
|
20231117,133300,112891556900,190900,190900,191000,190800,1315
|
|
20231117,133200,112640503300,190800,190800,191000,190700,650
|
|
20231117,133100,112516449300,190900,190800,190900,190700,1411
|
|
20231117,133000,112247251000,190700,190600,190900,190600,1314
|
|
20231117,132900,111996592500,190700,190600,190800,190600,1352
|
|
20231117,132800,111738793800,190600,190600,190700,190600,1269
|
|
20231117,132700,111496855600,190600,190600,190700,190600,1280
|
|
20231117,132600,111252822300,190700,190600,190700,190600,1076
|
|
20231117,132500,111047676600,190700,190700,190800,190600,1662
|
|
20231117,132400,110730763300,190600,190700,190700,190600,1387
|
|
20231117,132300,110466357600,190700,190700,190700,190600,1005
|
|
20231117,132200,110274748700,190700,190700,190800,190700,1728
|
|
20231117,132100,109945208600,190800,190700,190800,190700,1624
|
|
20231117,132000,109635485700,190800,190800,190800,190700,724
|
|
20231117,131900,109497381600,190800,190800,190900,190700,1264
|
|
20231117,131800,109256265500,190700,190900,190900,190600,4840
|
|
20231117,131700,108333167900,190900,190800,191000,190800,1319
|
|
20231117,131600,108081427500,190800,190800,190900,190800,1085
|
|
20231117,131500,107874367900,190900,191000,191100,190800,5623
|
|
20231117,131400,106800521600,191000,191200,191200,191000,2545
|
|
20231117,131300,106314145500,191200,191100,191300,191100,1339
|
|
20231117,131200,106058140100,191100,191200,191300,191100,1958
|
|
20231117,131100,105683789900,191200,191200,191400,191200,727
|
|
20231117,131000,105544720900,191300,191400,191400,191200,1033
|
|
20231117,130900,105347170300,191400,191300,191400,191300,846
|
|
20231117,130800,105185322600,191300,191300,191400,191200,1079
|
|
20231117,130700,104978866400,191300,191400,191500,191300,2098
|
|
20231117,130600,104577359900,191400,191600,191700,191400,4377
|
|
20231117,130500,103739232000,191600,191800,191900,191600,1621
|
|
20231117,130400,103428466900,191800,192100,192200,191800,2671
|
|
20231117,130300,102915626500,192100,192200,192300,192000,1701
|
|
20231117,130200,102588772300,192200,192200,192400,192200,1001
|
|
20231117,130100,102396322200,192300,192200,192400,192200,1264
|
|
20231117,130000,102153269000,192200,192200,192300,192200,624
|
|
20231117,125900,102033313400,192200,192300,192300,192200,410
|
|
20231117,125800,101954495300,192300,192300,192300,192200,346
|
|
20231117,125700,101887984600,192200,192100,192300,192100,555
|
|
20231117,125600,101781300000,192100,192200,192200,192100,520
|
|
20231117,125500,101681379600,192100,192300,192300,192100,911
|
|
20231117,125400,101506277800,192300,192200,192300,192200,647
|
|
20231117,125300,101381894200,192200,192200,192300,192200,572
|
|
20231117,125200,101271934300,192200,192100,192500,192100,2490
|
|
20231117,125100,100793227300,192100,192200,192200,192000,853
|
|
20231117,125000,100629342800,192100,192100,192200,192000,809
|
|
20231117,124900,100473941100,192100,192000,192100,191900,800
|
|
20231117,124800,100320352900,192000,192000,192100,191900,457
|
|
20231117,124700,100232611200,192000,191900,192100,191900,767
|
|
20231117,124600,100085347600,191900,191800,192000,191800,731
|
|
20231117,124500,99945103000,191800,192000,192100,191800,1192
|
|
20231117,124400,99716289800,192000,192100,192200,192000,1032
|
|
20231117,124300,99518048700,192100,192200,192300,192000,734
|
|
20231117,124200,99376985500,192300,192200,192400,192100,1932
|
|
20231117,124100,99005566700,192200,192100,192300,192000,1249
|
|
20231117,124000,98765568300,192000,191800,192200,191700,4924
|
|
20231117,123900,97820210500,191800,191700,191900,191600,1724
|
|
20231117,123800,97489673100,191600,191600,191700,191500,1002
|
|
20231117,123700,97297692600,191600,191400,191600,191400,314
|
|
20231117,123600,97237552400,191500,191500,191600,191400,731
|
|
20231117,123500,97097575600,191500,191500,191600,191400,768
|
|
20231117,123400,96950506300,191400,191400,191500,191400,396
|
|
20231117,123300,96874694200,191400,191400,191500,191400,669
|
|
20231117,123200,96746624800,191400,191600,191600,191300,2467
|
|
20231117,123100,96274457200,191600,191600,191600,191500,995
|
|
20231117,123000,96083854000,191500,191500,191500,191400,1256
|
|
20231117,122900,95843365800,191500,191500,191500,191400,418
|
|
20231117,122800,95763344500,191400,191500,191500,191400,754
|
|
20231117,122700,95618999900,191400,191400,191500,191300,969
|
|
20231117,122600,95433522800,191400,191400,191500,191300,1076
|
|
20231117,122500,95227511900,191500,191400,191500,191300,644
|
|
20231117,122400,95104222100,191300,191200,191500,191200,745
|
|
20231117,122300,94961695300,191300,191300,191500,191200,905
|
|
20231117,122200,94788515800,191300,191300,191400,191300,1250
|
|
20231117,122100,94549306100,191400,191300,191400,191300,584
|
|
20231117,122000,94437562500,191300,191100,191400,191100,611
|
|
20231117,121900,94320725800,191100,191600,191800,191100,5106
|
|
20231117,121800,93342920300,191600,191500,191700,191500,749
|
|
20231117,121700,93199427700,191600,191500,191800,191500,1259
|
|
20231117,121600,92958183100,191500,191600,191700,191500,1543
|
|
20231117,121500,92662533500,191500,191600,191700,191400,3482
|
|
20231117,121400,91995551000,191600,191100,191600,191100,2223
|
|
20231117,121300,91570108100,191100,191100,191200,191000,1729
|
|
20231117,121200,91239699000,191000,190900,191100,190900,1306
|
|
20231117,121100,90990299400,191000,190900,191000,190900,564
|
|
20231117,121000,90882612400,190900,190900,191100,190800,795
|
|
20231117,120900,90730802600,190800,190700,191000,190700,1625
|
|
20231117,120800,90420752400,190700,190600,191000,190500,1950
|
|
20231117,120700,90048798700,190600,190700,190700,190500,2992
|
|
20231117,120600,89478524800,190700,190800,190800,190600,942
|
|
20231117,120500,89298887300,190800,190700,191000,190600,2526
|
|
20231117,120400,88816878800,190600,190800,190800,190500,1396
|
|
20231117,120300,88550751600,190800,190600,190800,190600,2413
|
|
20231117,120200,88090756200,190600,190800,190900,190600,3621
|
|
20231117,120100,87400068400,190800,191000,191100,190800,2394
|
|
20231117,120000,86942918500,191000,191000,191100,191000,1090
|
|
20231117,115900,86734678200,191000,191100,191100,191000,676
|
|
20231117,115800,86605540400,191000,191000,191100,190900,1041
|
|
20231117,115700,86406759400,190900,191000,191100,190900,4780
|
|
20231117,115600,85493762400,191000,191100,191200,191000,2837
|
|
20231117,115500,84951670700,191200,191100,191200,191100,1430
|
|
20231117,115400,84678347500,191100,191100,191200,191100,1538
|
|
20231117,115300,84384409600,191200,191200,191300,191100,2453
|
|
20231117,115200,83915444200,191300,191300,191400,191200,1270
|
|
20231117,115100,83672489200,191400,191400,191500,191300,1347
|
|
20231117,115000,83414740700,191400,191300,191500,191300,804
|
|
20231117,114900,83260855000,191400,191400,191500,191300,1037
|
|
20231117,114800,83062416000,191400,191200,191400,191200,725
|
|
20231117,114700,82923703500,191300,191300,191400,191200,1253
|
|
20231117,114600,82684062300,191300,191300,191500,191200,1014
|
|
20231117,114500,82490045400,191400,191100,191400,191100,2151
|
|
20231117,114400,82078610200,191100,191200,191200,191100,1111
|
|
20231117,114300,81866257600,191200,191300,191300,191100,4058
|
|
20231117,114200,81090347500,191300,191300,191400,191300,559
|
|
20231117,114100,80983395200,191300,191400,191500,191300,3106
|
|
20231117,114000,80388953900,191500,191400,191500,191400,658
|
|
20231117,113900,80262987700,191400,191500,191500,191400,829
|
|
20231117,113800,80104282100,191500,191600,191600,191400,3120
|
|
20231117,113700,79506792100,191500,191700,191800,191500,831
|
|
20231117,113600,79347591600,191700,191500,191800,191500,1024
|
|
20231117,113500,79151419800,191500,191500,191700,191500,1316
|
|
20231117,113400,78899269600,191600,191700,191800,191500,3342
|
|
20231117,113300,78258903800,191600,191700,191800,191600,1257
|
|
20231117,113200,78017964800,191700,191600,191700,191600,625
|
|
20231117,113100,77898179300,191700,191600,191700,191600,712
|
|
20231117,113000,77761724900,191700,191600,191700,191500,616
|
|
20231117,112900,77643671800,191600,191600,191800,191500,1061
|
|
20231117,112800,77440372400,191600,191600,191700,191500,1232
|
|
20231117,112700,77204257800,191600,191600,191700,191500,1588
|
|
20231117,112600,76900024600,191600,191500,191600,191400,2239
|
|
20231117,112500,76471300900,191600,191500,191600,191500,1434
|
|
20231117,112400,76196636400,191600,192100,192200,191600,7087
|
|
20231117,112300,74836582200,192100,192300,192300,192100,3862
|
|
20231117,112200,74094307400,192300,192200,192300,192200,643
|
|
20231117,112100,73970688400,192200,192200,192300,192200,849
|
|
20231117,112000,73807482800,192200,192200,192300,192100,1778
|
|
20231117,111900,73465786100,192100,192100,192300,192100,2073
|
|
20231117,111800,73067367700,192100,193000,193100,192100,13487
|
|
20231117,111700,70468203500,193000,193100,193200,193000,1196
|
|
20231117,111600,70237303200,193100,193200,193300,193100,1134
|
|
20231117,111500,70018287100,193300,193500,193500,193200,1184
|
|
20231117,111400,69789423500,193400,193000,194000,193000,6730
|
|
20231117,111300,68487482200,193000,193000,193100,193000,951
|
|
20231117,111200,68303906500,193000,193100,193200,193000,1726
|
|
20231117,111100,67970620600,193100,193100,193200,193100,468
|
|
20231117,111000,67880236600,193200,193200,193200,193100,756
|
|
20231117,110900,67734222300,193200,193000,193200,193000,936
|
|
20231117,110800,67553516800,193000,193200,193200,193000,995
|
|
20231117,110700,67361383600,193100,193200,193300,193100,940
|
|
20231117,110600,67179838100,193200,193300,193300,193100,736
|
|
20231117,110500,67037649300,193200,193200,193300,193100,681
|
|
20231117,110400,66906075500,193200,193300,193400,193100,704
|
|
20231117,110300,66770026100,193400,193500,193500,193200,913
|
|
20231117,110200,66593497800,193400,193200,193600,193200,940
|
|
20231117,110100,66411725200,193200,193600,193700,193000,1979
|
|
20231117,110000,66029299800,193200,193100,193800,193000,3235
|
|
20231117,105900,65403160800,193200,193000,193300,192900,1437
|
|
20231117,105800,65125795400,192900,193100,193200,192800,7426
|
|
20231117,105700,63692610900,193200,193100,193300,193000,5480
|
|
20231117,105600,62634581300,193100,193500,193500,193100,10256
|
|
20231117,105500,60652252100,193500,193600,193700,193400,3952
|
|
20231117,105400,59887481100,193600,193600,193700,193500,863
|
|
20231117,105300,59720430700,193500,193600,193700,193500,1371
|
|
20231117,105200,59455043800,193500,193600,193700,193500,1806
|
|
20231117,105100,59105383500,193600,193800,193900,193600,1425
|
|
20231117,105000,58829394200,193800,193800,193900,193700,1496
|
|
20231117,104900,58539417000,193700,193700,193800,193600,1477
|
|
20231117,104800,58253342900,193600,193700,193700,193500,1913
|
|
20231117,104700,57882974900,193600,193800,193900,193600,2641
|
|
20231117,104600,57371290900,193800,194000,194000,193800,1126
|
|
20231117,104500,57153013700,194000,193900,194000,193800,2059
|
|
20231117,104400,56753796900,194000,194000,194100,193900,1701
|
|
20231117,104300,56423855400,193900,194000,194000,193900,1170
|
|
20231117,104200,56196947000,194000,193900,194000,193900,801
|
|
20231117,104100,56041613500,193900,193900,194000,193800,762
|
|
20231117,104000,55893875000,193900,193700,194000,193700,1506
|
|
20231117,103900,55601967800,193800,193800,194100,193700,1189
|
|
20231117,103800,55371467100,193900,193800,193900,193600,1644
|
|
20231117,103700,55052942500,193900,194000,194000,193700,1276
|
|
20231117,103600,54805618700,194100,193800,194200,193700,2443
|
|
20231117,103500,54331932900,193800,193700,193900,193600,1238
|
|
20231117,103400,54092074100,193600,193700,194000,193500,1771
|
|
20231117,103300,53749042600,193600,193600,193800,193500,1300
|
|
20231117,103200,53497378600,193600,193400,193600,193400,1690
|
|
20231117,103100,53170444600,193400,193600,193700,193400,1246
|
|
20231117,103000,52929326000,193500,193300,193700,193200,3022
|
|
20231117,102900,52344877200,193300,193500,193600,193300,2209
|
|
20231117,102800,51917538100,193600,193600,193800,193400,3068
|
|
20231117,102700,51323669300,193600,193700,194000,193600,2074
|
|
20231117,102600,50921774500,193600,194100,194200,193300,6185
|
|
20231117,102500,49723118100,194100,194700,194700,194100,5175
|
|
20231117,102400,48716848000,194700,194600,194700,194600,2216
|
|
20231117,102300,48285490300,194700,194800,194800,194600,1693
|
|
20231117,102200,47955944700,194800,194800,194900,194700,2649
|
|
20231117,102100,47439994600,194900,194800,195000,194800,3809
|
|
20231117,102000,46697791300,194800,195100,195200,194700,7282
|
|
20231117,101900,45277872400,195200,195600,195600,195100,5170
|
|
20231117,101800,44268162100,195500,195800,195900,195500,3874
|
|
20231117,101700,43510376600,195800,196100,196100,195700,2042
|
|
20231117,101600,43110418200,196100,196800,197000,196000,2578
|
|
20231117,101500,42604270200,196700,195900,197000,195900,3302
|
|
20231117,101400,41956382500,195800,195800,196000,195500,2862
|
|
20231117,101300,41396326900,195800,196400,196400,195800,8748
|
|
20231117,101200,39680749100,196400,196200,196400,196200,2068
|
|
20231117,101100,39274857400,196300,196400,196500,196200,2293
|
|
20231117,101000,38824745700,196300,196500,196600,196200,2747
|
|
20231117,100900,38285296100,196600,197300,197300,196500,11547
|
|
20231117,100800,36011205800,197300,197300,197300,197200,2209
|
|
20231117,100700,35575515000,197200,197400,197500,197200,2143
|
|
20231117,100600,35152635200,197500,197300,198200,197300,2608
|
|
20231117,100500,34637243500,197300,197400,197400,197100,3214
|
|
20231117,100400,34003562600,197300,197400,197500,197200,3198
|
|
20231117,100300,33372614900,197400,197500,197500,197300,3592
|
|
20231117,100200,32663490000,197500,198500,198600,197400,17441
|
|
20231117,100100,29210351900,198500,199000,199100,198500,2692
|
|
20231117,100000,28675298700,198700,198800,199200,198500,2873
|
|
20231117,095900,28104099100,198800,198600,199100,198500,2030
|
|
20231117,095800,27700442900,198500,198200,198600,198200,1346
|
|
20231117,095700,27433431300,198200,198300,198400,198100,5451
|
|
20231117,095600,26353120900,198300,198800,198900,198300,7493
|
|
20231117,095500,24865399000,198900,198800,198900,198800,797
|
|
20231117,095400,24706922100,198800,199000,199100,198800,1197
|
|
20231117,095300,24468789400,199000,198900,199200,198600,2331
|
|
20231117,095200,24005113200,199000,198300,199000,198300,4991
|
|
20231117,095100,23013615500,198400,198700,199000,198300,3121
|
|
20231117,095000,22393782100,198600,198300,198600,198200,1926
|
|
20231117,094900,22011809700,198400,198700,198700,198300,2394
|
|
20231117,094800,21536633300,198700,198700,198900,198500,2082
|
|
20231117,094700,21123073100,198700,198500,199000,198500,1510
|
|
20231117,094600,20823026400,198700,198300,198700,198200,1986
|
|
20231117,094500,20429050600,198400,198700,198800,198100,6800
|
|
20231117,094400,19080109600,198700,199100,199100,198700,4293
|
|
20231117,094300,18226345900,199100,199100,199200,198900,3434
|
|
20231117,094200,17542892100,199100,199500,199600,199000,7824
|
|
20231117,094100,15983848500,199600,199900,200000,199600,3869
|
|
20231117,094000,15210920500,199900,199700,200000,199700,1667
|
|
20231117,093900,14877739500,199700,200000,200000,199500,6185
|
|
20231117,093800,13642182000,200000,200500,200500,200000,3832
|
|
20231117,093700,12875729000,200500,200000,200500,200000,3092
|
|
20231117,093600,12257223500,200500,201000,201500,200000,9145
|
|
20231117,093500,10422048000,201500,201500,202000,201000,1203
|
|
20231117,093400,10179874000,202000,201500,202000,201500,1392
|
|
20231117,093300,9899366500,201500,202000,202000,201500,2170
|
|
20231117,093200,9461833500,202000,202000,202500,201500,3905
|
|
20231117,093100,8673945000,202500,202500,202500,201500,5957
|
|
20231117,093000,7471135000,202500,203000,203000,202000,3615
|
|
20231117,092900,6739156000,203000,203000,203000,202500,702
|
|
20231117,092800,6596964000,203000,203000,203000,202500,211
|
|
20231117,092700,6554158500,202500,203000,203500,202500,3720
|
|
20231117,092600,5798984000,203000,204000,204000,203000,2721
|
|
20231117,092500,5245366500,203500,204000,204000,203500,282
|
|
20231117,092400,5187970500,204000,204000,204000,203500,175
|
|
20231117,092300,5152305000,204000,204500,204500,203500,1062
|
|
20231117,092200,4935797000,204000,204000,204500,204000,407
|
|
20231117,092100,4852760500,204000,204500,204500,204000,698
|
|
20231117,092000,4710357500,204000,204500,204500,204000,891
|
|
20231117,091900,4528571500,204000,204500,205000,204000,234
|
|
20231117,091800,4480697000,204500,205000,205000,204500,495
|
|
20231117,091700,4379464500,205000,204000,205000,204000,834
|
|
20231117,091600,4208941000,204500,204000,204500,203500,1389
|
|
20231117,091500,3925611000,204000,203500,204000,203500,372
|
|
20231117,091400,3849827500,204000,204000,204000,203500,270
|
|
20231117,091300,3794824000,204000,203500,204000,203500,576
|
|
20231117,091200,3677551000,203500,203500,204000,203500,266
|
|
20231117,091100,3623326000,204000,203500,204000,203500,663
|
|
20231117,091000,3488223500,203500,204500,204500,203500,2185
|
|
20231117,090900,3042557000,204500,205000,205000,204000,816
|
|
20231117,090800,2875719000,204500,205000,205000,204500,127
|
|
20231117,090700,2849707500,204500,204500,205000,204000,1213
|
|
20231117,090600,2601712000,204500,204500,205000,204500,468
|
|
20231117,090500,2505835000,204500,205000,205000,204500,745
|
|
20231117,090400,2353327000,205000,205000,205500,204500,2058
|
|
20231117,090300,1931125000,205500,205500,205500,205000,292
|
|
20231117,090200,1871253000,205500,205000,205500,204500,1504
|
|
20231117,090100,1562806500,205500,206000,207000,205500,1477
|
|
20231117,090000,1258441000,206000,205500,207500,205500,5969
|