736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231115,211300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,211200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,211100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,211000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,210000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,205000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,204200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,204000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,203000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,202000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,201200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,201000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,200000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,195000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,194200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,194000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,193000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,192000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,191200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,191000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,190000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,185000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,184200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,184000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,183000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,182000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,181200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,181000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,180000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,175000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,174200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,174000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,173000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,172000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,171200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,171000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,170000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,165000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,164200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,164000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,163000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,162000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,161200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,161000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,160000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,155000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154300,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,154200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,154000,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153900,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153800,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153700,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153600,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153500,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153400,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153300,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153200,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153100,11241527950,26000,26000,26000,26000,0
|
||
|
|
20231115,153000,11241527950,26000,26000,26000,26000,2928
|
||
|
|
20231115,152900,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152800,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152700,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152600,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152500,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152400,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152300,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152200,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152100,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,152000,11165399950,26000,26000,26000,26000,0
|
||
|
|
20231115,151900,11165399950,26000,25950,26000,25950,197
|
||
|
|
20231115,151800,11160279250,25950,26000,26000,25950,598
|
||
|
|
20231115,151700,11144760350,26000,26050,26050,25950,293
|
||
|
|
20231115,151600,11137138050,26050,26000,26050,26000,252
|
||
|
|
20231115,151500,11130579550,26000,26050,26100,26000,537
|
||
|
|
20231115,151400,11116583200,26050,26050,26100,25950,519
|
||
|
|
20231115,151300,11103070400,26050,26050,26100,26000,432
|
||
|
|
20231115,151200,11091810450,26050,26000,26050,26000,330
|
||
|
|
20231115,151100,11083214750,26050,26050,26050,26000,795
|
||
|
|
20231115,151000,11062505750,26050,26000,26050,25950,384
|
||
|
|
20231115,150900,11052519050,26000,26000,26000,25900,742
|
||
|
|
20231115,150800,11033240250,26000,26000,26000,25950,1408
|
||
|
|
20231115,150700,10996636250,26000,26000,26000,25950,396
|
||
|
|
20231115,150600,10986342250,25950,25950,26000,25950,640
|
||
|
|
20231115,150500,10969720850,26000,25950,26000,25950,865
|
||
|
|
20231115,150400,10947268800,25950,25950,26000,25900,307
|
||
|
|
20231115,150300,10939301200,25950,25950,25950,25900,460
|
||
|
|
20231115,150200,10927364950,25900,25950,25950,25900,267
|
||
|
|
20231115,150100,10920437200,25900,25900,25900,25850,1662
|
||
|
|
20231115,150000,10877405350,25900,25800,25900,25800,1994
|
||
|
|
20231115,145900,10825849650,25850,25800,25850,25700,1395
|
||
|
|
20231115,145800,10789898550,25800,25800,25800,25700,679
|
||
|
|
20231115,145700,10772415550,25800,25850,25850,25750,1421
|
||
|
|
20231115,145600,10735732150,25850,25950,25950,25850,383
|
||
|
|
20231115,145500,10725803200,25900,25950,26000,25900,1190
|
||
|
|
20231115,145400,10694965050,25900,26000,26000,25900,448
|
||
|
|
20231115,145300,10683336550,25950,26000,26000,25900,453
|
||
|
|
20231115,145200,10671573550,26000,25950,26000,25900,406
|
||
|
|
20231115,145100,10661037950,25900,25950,25950,25900,592
|
||
|
|
20231115,145000,10645684800,25950,25950,25950,25900,375
|
||
|
|
20231115,144900,10635957850,25900,25950,26000,25900,365
|
||
|
|
20231115,144800,10626489700,25950,26000,26000,25900,1092
|
||
|
|
20231115,144700,10598104400,26000,25850,26000,25850,708
|
||
|
|
20231115,144600,10579750250,25900,25900,25950,25900,1169
|
||
|
|
20231115,144500,10549466900,25900,26000,26000,25900,1319
|
||
|
|
20231115,144400,10515221600,26000,26100,26100,25950,3638
|
||
|
|
20231115,144300,10420628850,26100,26100,26100,26050,1525
|
||
|
|
20231115,144200,10380842250,26050,26100,26200,26050,2296
|
||
|
|
20231115,144100,10320843500,26100,26150,26150,26100,298
|
||
|
|
20231115,144000,10313059950,26100,26050,26150,26050,1532
|
||
|
|
20231115,143900,10273068700,26100,26050,26100,26050,3602
|
||
|
|
20231115,143800,10179218300,26100,26100,26100,26050,1429
|
||
|
|
20231115,143700,10141934950,26100,26150,26200,26100,336
|
||
|
|
20231115,143600,10133149450,26150,26150,26150,26100,1167
|
||
|
|
20231115,143500,10102639200,26150,26150,26150,26100,663
|
||
|
|
20231115,143400,10085304650,26100,26100,26150,26100,220
|
||
|
|
20231115,143300,10079556500,26100,26100,26150,26100,257
|
||
|
|
20231115,143200,10072844050,26150,26150,26150,26100,271
|
||
|
|
20231115,143100,10065763150,26100,26150,26150,26100,707
|
||
|
|
20231115,143000,10047299450,26150,26250,26250,26150,2229
|
||
|
|
20231115,142900,9988941600,26250,26200,26250,26200,329
|
||
|
|
20231115,142800,9980307500,26250,26250,26250,26200,72
|
||
|
|
20231115,142700,9978418950,26250,26250,26300,26200,2850
|
||
|
|
20231115,142600,9903736050,26200,26200,26300,26200,2219
|
||
|
|
20231115,142500,9845488450,26250,26200,26250,26200,73
|
||
|
|
20231115,142400,9843575600,26250,26250,26250,26200,250
|
||
|
|
20231115,142300,9837018850,26200,26150,26200,26150,346
|
||
|
|
20231115,142200,9827955400,26200,26150,26200,26150,120
|
||
|
|
20231115,142100,9824813150,26150,26200,26200,26150,295
|
||
|
|
20231115,142000,9817092250,26150,26150,26150,26150,36
|
||
|
|
20231115,141900,9816150850,26150,26150,26200,26150,187
|
||
|
|
20231115,141800,9811254050,26150,26200,26200,26150,434
|
||
|
|
20231115,141700,9799900550,26150,26150,26200,26150,80
|
||
|
|
20231115,141600,9797807200,26150,26150,26200,26150,195
|
||
|
|
20231115,141500,9792702700,26150,26200,26250,26150,334
|
||
|
|
20231115,141400,9783960650,26150,26150,26200,26150,139
|
||
|
|
20231115,141300,9780321850,26200,26100,26250,26100,860
|
||
|
|
20231115,141200,9757800950,26100,26100,26100,26100,162
|
||
|
|
20231115,141100,9753572750,26150,26100,26150,26100,381
|
||
|
|
20231115,141000,9743611650,26100,26150,26150,26100,121
|
||
|
|
20231115,140900,9740449600,26150,26100,26150,26100,168
|
||
|
|
20231115,140800,9736063450,26100,26150,26150,26100,121
|
||
|
|
20231115,140700,9732901350,26100,26100,26100,26100,230
|
||
|
|
20231115,140600,9726898350,26150,26100,26150,26100,526
|
||
|
|
20231115,140500,9713163650,26150,26100,26150,26100,263
|
||
|
|
20231115,140400,9706294950,26100,26100,26100,26100,43
|
||
|
|
20231115,140300,9705172650,26100,26100,26150,26100,306
|
||
|
|
20231115,140200,9697177750,26150,26150,26200,26150,166
|
||
|
|
20231115,140100,9692836800,26100,26200,26200,26100,44
|
||
|
|
20231115,140000,9691686900,26200,26100,26200,26050,611
|
||
|
|
20231115,135900,9675710150,26100,26050,26150,26050,147
|
||
|
|
20231115,135800,9671880000,26100,26050,26100,26000,560
|
||
|
|
20231115,135700,9657271100,26000,26050,26050,26000,344
|
||
|
|
20231115,135600,9648322650,26000,26050,26050,26000,185
|
||
|
|
20231115,135500,9643507350,26050,26050,26100,26050,390
|
||
|
|
20231115,135400,9633340100,26100,26100,26100,26050,226
|
||
|
|
20231115,135300,9627442000,26050,26050,26050,26050,856
|
||
|
|
20231115,135200,9605143200,26100,26100,26100,26100,297
|
||
|
|
20231115,135100,9597391500,26100,26100,26100,26050,91
|
||
|
|
20231115,135000,9595017750,26100,26100,26150,26050,2349
|
||
|
|
20231115,134900,9533738800,26050,26100,26100,26050,670
|
||
|
|
20231115,134800,9516254600,26100,26100,26100,26100,1
|
||
|
|
20231115,134700,9516228500,26100,26100,26150,26050,929
|
||
|
|
20231115,134600,9492003950,26100,26100,26150,26100,126
|
||
|
|
20231115,134500,9488715250,26100,26050,26100,26050,1682
|
||
|
|
20231115,134400,9444872950,26050,26150,26150,26050,1180
|
||
|
|
20231115,134300,9414071600,26100,26150,26150,26100,1937
|
||
|
|
20231115,134200,9363419800,26200,26150,26200,26150,323
|
||
|
|
20231115,134100,9354957950,26150,26200,26200,26100,344
|
||
|
|
20231115,134000,9345959850,26150,26200,26200,26150,592
|
||
|
|
20231115,133900,9330451950,26250,26250,26300,26250,454
|
||
|
|
20231115,133800,9318531750,26250,26350,26350,26250,613
|
||
|
|
20231115,133700,9302411200,26300,26450,26450,26300,1090
|
||
|
|
20231115,133600,9273665550,26450,26450,26450,26400,1806
|
||
|
|
20231115,133500,9225900150,26400,26400,26400,26350,814
|
||
|
|
20231115,133400,9204422600,26400,26400,26400,26350,1539
|
||
|
|
20231115,133300,9163800100,26400,26400,26400,26400,637
|
||
|
|
20231115,133200,9146983300,26400,26400,26400,26350,1835
|
||
|
|
20231115,133100,9098546300,26400,26400,26400,26350,707
|
||
|
|
20231115,133000,9079882250,26400,26400,26400,26350,477
|
||
|
|
20231115,132900,9067290800,26400,26350,26400,26350,817
|
||
|
|
20231115,132800,9045744400,26350,26350,26400,26350,436
|
||
|
|
20231115,132700,9034247100,26400,26350,26400,26350,1105
|
||
|
|
20231115,132600,9005087100,26350,26300,26350,26300,916
|
||
|
|
20231115,132500,8980958200,26300,26400,26400,26300,524
|
||
|
|
20231115,132400,8967142050,26350,26350,26400,26350,280
|
||
|
|
20231115,132300,8959755850,26350,26400,26400,26300,974
|
||
|
|
20231115,132200,8934070450,26350,26350,26400,26300,466
|
||
|
|
20231115,132100,8921792000,26350,26300,26350,26300,578
|
||
|
|
20231115,132000,8906563900,26300,26350,26350,26250,2318
|
||
|
|
20231115,131900,8845539800,26350,26350,26400,26350,1050
|
||
|
|
20231115,131800,8817845050,26400,26250,26400,26250,5883
|
||
|
|
20231115,131700,8662965300,26250,26300,26300,26250,913
|
||
|
|
20231115,131600,8638979750,26250,26250,26300,26250,3642
|
||
|
|
20231115,131500,8543225300,26300,26200,26300,26200,1636
|
||
|
|
20231115,131400,8500285000,26250,26250,26250,26200,220
|
||
|
|
20231115,131300,8494510250,26200,26250,26250,26150,732
|
||
|
|
20231115,131200,8475313900,26250,26200,26250,26200,1330
|
||
|
|
20231115,131100,8440451700,26200,26200,26250,26200,324
|
||
|
|
20231115,131000,8431952400,26150,26200,26250,26150,687
|
||
|
|
20231115,130900,8413934000,26200,26250,26250,26200,778
|
||
|
|
20231115,130800,8393532450,26250,26200,26250,26200,499
|
||
|
|
20231115,130700,8380449100,26200,26200,26200,26150,570
|
||
|
|
20231115,130600,8365520150,26200,26150,26200,26150,270
|
||
|
|
20231115,130500,8358449500,26150,26150,26200,26150,182
|
||
|
|
20231115,130400,8353685800,26200,26150,26200,26150,301
|
||
|
|
20231115,130300,8345813100,26150,26150,26150,26150,243
|
||
|
|
20231115,130200,8339458650,26100,26100,26150,26100,147
|
||
|
|
20231115,130100,8335615450,26100,26050,26150,26050,172
|
||
|
|
20231115,130000,8331127300,26100,26050,26100,26050,713
|
||
|
|
20231115,125900,8312529550,26050,26100,26100,26050,100
|
||
|
|
20231115,125800,8309921900,26100,26050,26100,26050,244
|
||
|
|
20231115,125700,8303564250,26050,26050,26050,26000,112
|
||
|
|
20231115,125600,8300648650,26050,26100,26100,26050,128
|
||
|
|
20231115,125500,8297309600,26150,26150,26150,26050,160
|
||
|
|
20231115,125400,8293135700,26100,26100,26150,26050,104
|
||
|
|
20231115,125300,8290422350,26050,26100,26100,26050,108
|
||
|
|
20231115,125200,8287603700,26150,26050,26150,26050,103
|
||
|
|
20231115,125100,8284920450,26150,26050,26150,26050,487
|
||
|
|
20231115,125000,8272227850,26000,26050,26050,26000,131
|
||
|
|
20231115,124900,8268816100,26050,26100,26100,26000,1876
|
||
|
|
20231115,124800,8219968200,26150,26100,26150,26100,114
|
||
|
|
20231115,124700,8216987850,26150,26100,26150,26100,37
|
||
|
|
20231115,124600,8216020800,26200,26200,26250,26150,1835
|
||
|
|
20231115,124500,8167939400,26250,26250,26250,26250,126
|
||
|
|
20231115,124400,8164631900,26250,26200,26300,26200,2079
|
||
|
|
20231115,124300,8110071500,26200,26100,26200,26100,985
|
||
|
|
20231115,124200,8084297000,26200,26200,26200,26150,235
|
||
|
|
20231115,124100,8078147700,26050,26250,26300,26050,14110
|
||
|
|
20231115,124000,7709729700,26200,26150,26250,26150,521
|
||
|
|
20231115,123900,7696068350,26200,26150,26200,26150,319
|
||
|
|
20231115,123800,7687711500,26200,26150,26200,26150,155
|
||
|
|
20231115,123700,7683650950,26200,26250,26250,26150,258
|
||
|
|
20231115,123600,7676883950,26200,26250,26250,26200,341
|
||
|
|
20231115,123500,7667937900,26250,26150,26250,26150,301
|
||
|
|
20231115,123400,7660046650,26200,26200,26200,26150,105
|
||
|
|
20231115,123300,7657298000,26200,26150,26200,26150,2582
|
||
|
|
20231115,123200,7589679150,26150,26150,26150,26100,65
|
||
|
|
20231115,123100,7587979800,26150,26100,26150,26100,1895
|
||
|
|
20231115,123000,7538443300,26100,26100,26150,26100,188
|
||
|
|
20231115,122900,7533532250,26100,26100,26100,26100,314
|
||
|
|
20231115,122800,7525336850,26100,26050,26100,26050,142
|
||
|
|
20231115,122700,7521633150,26050,26100,26150,26050,238
|
||
|
|
20231115,122600,7515417550,26100,26100,26100,26100,12
|
||
|
|
20231115,122500,7515104350,26100,26100,26100,26100,131
|
||
|
|
20231115,122400,7511685250,26050,26100,26100,26050,196
|
||
|
|
20231115,122300,7506574750,26100,26000,26100,26000,1612
|
||
|
|
20231115,122200,7464505800,26000,26050,26050,26000,264
|
||
|
|
20231115,122100,7457636550,26000,26100,26100,26000,128
|
||
|
|
20231115,122000,7454301000,26050,26050,26050,26050,677
|
||
|
|
20231115,121900,7436665150,26050,26050,26050,26050,194
|
||
|
|
20231115,121800,7431611450,26050,26000,26050,26000,127
|
||
|
|
20231115,121700,7428308950,26050,26000,26050,26000,242
|
||
|
|
20231115,121600,7422010550,26050,26050,26100,26050,426
|
||
|
|
20231115,121500,7410901500,26050,26000,26050,26000,229
|
||
|
|
20231115,121400,7404947400,26000,26100,26100,26000,758
|
||
|
|
20231115,121300,7385205150,26100,26100,26100,26100,134
|
||
|
|
20231115,121200,7381707750,26100,26050,26100,26050,222
|
||
|
|
20231115,121100,7375919850,26100,26100,26100,26100,153
|
||
|
|
20231115,121000,7371926550,26100,26100,26100,26100,28
|
||
|
|
20231115,120900,7371195750,26050,26100,26100,26050,714
|
||
|
|
20231115,120800,7352583800,26050,26100,26100,26050,102
|
||
|
|
20231115,120700,7349922300,26100,26100,26100,26100,0
|
||
|
|
20231115,120600,7349922300,26100,26050,26100,26050,234
|
||
|
|
20231115,120500,7343820200,26050,26100,26100,26050,338
|
||
|
|
20231115,120400,7335004150,26150,26150,26150,26100,680
|
||
|
|
20231115,120300,7317233200,26150,26100,26150,26100,140
|
||
|
|
20231115,120200,7313579000,26100,26050,26100,26050,267
|
||
|
|
20231115,120100,7306611000,26100,26100,26100,26100,104
|
||
|
|
20231115,120000,7303896600,26100,26000,26100,26000,115
|
||
|
|
20231115,115900,7300905850,26050,26100,26100,26050,29
|
||
|
|
20231115,115800,7300149050,26100,26050,26100,26000,443
|
||
|
|
20231115,115700,7288616400,26050,26050,26050,26050,116
|
||
|
|
20231115,115600,7285594600,26100,26050,26100,26000,810
|
||
|
|
20231115,115500,7264505250,26100,26100,26100,26050,1168
|
||
|
|
20231115,115400,7234020500,26100,26000,26100,26000,571
|
||
|
|
20231115,115300,7219174400,26000,26050,26100,26000,216
|
||
|
|
20231115,115200,7213552200,26050,26050,26050,26050,77
|
||
|
|
20231115,115100,7211546350,26050,26000,26050,26000,31
|
||
|
|
20231115,115000,7210738950,26000,26050,26050,26000,195
|
||
|
|
20231115,114900,7205664200,26000,26050,26050,26000,185
|
||
|
|
20231115,114800,7200849950,26100,26100,26100,26100,20
|
||
|
|
20231115,114700,7200327950,26100,26050,26100,26050,300
|
||
|
|
20231115,114600,7192507800,26050,26000,26050,26000,122
|
||
|
|
20231115,114500,7189329850,26000,26000,26050,26000,219
|
||
|
|
20231115,114400,7183631600,26000,26050,26050,26000,899
|
||
|
|
20231115,114300,7160251500,26050,26050,26050,26050,11
|
||
|
|
20231115,114200,7159964950,26000,26000,26050,26000,174
|
||
|
|
20231115,114100,7155435900,26000,26050,26050,26000,120
|
||
|
|
20231115,114000,7152314900,26050,26050,26050,26050,178
|
||
|
|
20231115,113900,7147678000,26050,26050,26100,26050,348
|
||
|
|
20231115,113800,7138612550,26000,26050,26050,26000,127
|
||
|
|
20231115,113700,7135310150,26050,26050,26050,26050,540
|
||
|
|
20231115,113600,7121243150,26050,26100,26150,26050,876
|
||
|
|
20231115,113500,7098378250,26050,26050,26050,26050,337
|
||
|
|
20231115,113400,7089599400,26050,26100,26100,26050,232
|
||
|
|
20231115,113300,7083545050,26100,26100,26100,26100,36
|
||
|
|
20231115,113200,7082605450,26100,26050,26100,26050,347
|
||
|
|
20231115,113100,7073557550,26100,26100,26100,26100,274
|
||
|
|
20231115,113000,7066406150,26100,26150,26150,26100,807
|
||
|
|
20231115,112900,7045342550,26150,26200,26200,26100,226
|
||
|
|
20231115,112800,7039431850,26200,26150,26200,26150,279
|
||
|
|
20231115,112700,7032135550,26150,26100,26150,26100,401
|
||
|
|
20231115,112600,7021654800,26150,26100,26150,26100,628
|
||
|
|
20231115,112500,7005246800,26100,26100,26100,26100,146
|
||
|
|
20231115,112400,7001436200,26150,26050,26150,26050,1309
|
||
|
|
20231115,112300,6967271350,26050,26050,26100,26050,559
|
||
|
|
20231115,112200,6952689600,26050,26050,26100,26050,12
|
||
|
|
20231115,112100,6952376500,26100,26100,26100,26050,177
|
||
|
|
20231115,112000,6947757050,26100,26100,26100,26050,962
|
||
|
|
20231115,111900,6922654950,26100,26100,26100,26050,106
|
||
|
|
20231115,111800,6919889200,26050,26050,26100,26050,287
|
||
|
|
20231115,111700,6912406900,26050,26050,26050,26000,630
|
||
|
|
20231115,111600,6896000350,26100,26050,26100,26050,32
|
||
|
|
20231115,111500,6895165650,26100,26050,26100,26050,136
|
||
|
|
20231115,111400,6891620200,26050,26000,26100,26000,396
|
||
|
|
20231115,111300,6881308550,26050,26050,26050,26050,104
|
||
|
|
20231115,111200,6878599350,26000,26000,26050,26000,627
|
||
|
|
20231115,111100,6862297200,26000,25950,26000,25950,152
|
||
|
|
20231115,111000,6858347900,25950,25950,26000,25950,219
|
||
|
|
20231115,110900,6852659300,25950,25950,25950,25950,71
|
||
|
|
20231115,110800,6850816850,26000,26050,26050,26000,108
|
||
|
|
20231115,110700,6848008750,25950,26000,26000,25950,370
|
||
|
|
20231115,110600,6838394600,26000,26000,26000,25950,60
|
||
|
|
20231115,110500,6836835150,26000,25950,26000,25950,203
|
||
|
|
20231115,110400,6831562150,25950,26000,26000,25950,1651
|
||
|
|
20231115,110300,6788718200,26050,26050,26100,26000,2510
|
||
|
|
20231115,110200,6723405300,26050,26100,26100,26050,120
|
||
|
|
20231115,110100,6720277250,26000,26050,26100,26000,307
|
||
|
|
20231115,110000,6712291100,26050,26000,26050,26000,26
|
||
|
|
20231115,105900,6711613850,26100,26050,26100,26050,847
|
||
|
|
20231115,105800,6689519550,26000,26000,26000,26000,100
|
||
|
|
20231115,105700,6686919550,26050,26050,26050,26050,82
|
||
|
|
20231115,105600,6684783450,26100,26050,26100,26000,652
|
||
|
|
20231115,105500,6667799300,26050,26000,26050,26000,671
|
||
|
|
20231115,105400,6650332500,26000,26000,26050,26000,476
|
||
|
|
20231115,105300,6637951950,26000,26000,26000,26000,239
|
||
|
|
20231115,105200,6631737950,26000,26050,26050,26000,852
|
||
|
|
20231115,105100,6609577350,26050,26000,26050,26000,567
|
||
|
|
20231115,105000,6594834000,26000,25950,26000,25950,63
|
||
|
|
20231115,104900,6593198650,25950,25950,26000,25950,207
|
||
|
|
20231115,104800,6587823150,26000,26000,26000,25950,1586
|
||
|
|
20231115,104700,6546588500,26000,25950,26000,25950,106
|
||
|
|
20231115,104600,6543833050,25950,25950,26000,25950,296
|
||
|
|
20231115,104500,6536147650,25950,25950,25950,25950,110
|
||
|
|
20231115,104400,6533293150,25950,25900,25950,25900,149
|
||
|
|
20231115,104300,6529427950,25950,26000,26000,25900,785
|
||
|
|
20231115,104200,6509059850,25950,26000,26000,25950,52
|
||
|
|
20231115,104100,6507709950,26000,25950,26000,25950,303
|
||
|
|
20231115,104000,6499842250,25950,25900,25950,25900,361
|
||
|
|
20231115,103900,6490480300,25900,25900,25950,25900,220
|
||
|
|
20231115,103800,6484776800,25900,25950,25950,25900,106
|
||
|
|
20231115,103700,6482026600,25950,25950,26000,25900,470
|
||
|
|
20231115,103600,6469828650,25950,25900,25950,25900,177
|
||
|
|
20231115,103500,6465240500,25900,25950,26000,25900,178
|
||
|
|
20231115,103400,6460620150,25950,25950,26000,25900,585
|
||
|
|
20231115,103300,6445441400,25950,25950,25950,25950,147
|
||
|
|
20231115,103200,6441626750,25900,25950,26000,25900,84
|
||
|
|
20231115,103100,6439446750,25950,26000,26000,25900,529
|
||
|
|
20231115,103000,6425717800,25950,26000,26000,25950,1006
|
||
|
|
20231115,102900,6399567300,26000,25950,26000,25950,240
|
||
|
|
20231115,102800,6393332900,26000,25950,26000,25900,229
|
||
|
|
20231115,102700,6387386500,25950,26000,26000,25950,70
|
||
|
|
20231115,102600,6385567350,26000,25950,26000,25950,128
|
||
|
|
20231115,102500,6382240950,26000,25950,26000,25950,321
|
||
|
|
20231115,102400,6373898950,25950,25900,25950,25900,1498
|
||
|
|
20231115,102300,6335035150,25950,25900,25950,25900,609
|
||
|
|
20231115,102200,6319257850,25900,25900,25900,25850,302
|
||
|
|
20231115,102100,6311438650,25900,25900,25900,25900,328
|
||
|
|
20231115,102000,6302943450,25900,25900,25950,25900,284
|
||
|
|
20231115,101900,6295578550,25900,26000,26050,25900,2179
|
||
|
|
20231115,101800,6238902400,26000,25900,26000,25900,1683
|
||
|
|
20231115,101700,6195194750,25900,26000,26000,25900,4514
|
||
|
|
20231115,101600,6078158500,26000,26050,26050,26000,1011
|
||
|
|
20231115,101500,6051822350,26050,26050,26150,26050,458
|
||
|
|
20231115,101400,6039865500,26050,26050,26100,26000,594
|
||
|
|
20231115,101300,6024390750,26050,26100,26100,26050,1095
|
||
|
|
20231115,101200,5995823700,26150,26250,26250,26100,2735
|
||
|
|
20231115,101100,5924215900,26300,26400,26450,26300,1516
|
||
|
|
20231115,101000,5884254450,26400,26500,26500,26400,2398
|
||
|
|
20231115,100900,5820816650,26450,26450,26500,26400,3430
|
||
|
|
20231115,100800,5730109050,26450,26450,26500,26400,1908
|
||
|
|
20231115,100700,5679623100,26500,26350,26500,26300,12458
|
||
|
|
20231115,100600,5350521950,26300,26350,26350,26250,1916
|
||
|
|
20231115,100500,5300080300,26300,26300,26350,26250,1487
|
||
|
|
20231115,100400,5260953950,26350,26350,26350,26300,1346
|
||
|
|
20231115,100300,5225500350,26300,26250,26350,26250,1823
|
||
|
|
20231115,100200,5177549650,26250,26200,26250,26200,897
|
||
|
|
20231115,100100,5154019900,26200,26200,26300,26200,2400
|
||
|
|
20231115,100000,5090986300,26200,26150,26250,26150,798
|
||
|
|
20231115,095900,5070078500,26150,26100,26150,26100,451
|
||
|
|
20231115,095800,5058293600,26100,26150,26150,26100,870
|
||
|
|
20231115,095700,5035575350,26150,26150,26200,26100,470
|
||
|
|
20231115,095600,5023280550,26150,26150,26250,26150,2004
|
||
|
|
20231115,095500,4970790200,26200,26150,26200,26150,873
|
||
|
|
20231115,095400,4947946400,26150,26150,26150,26100,1028
|
||
|
|
20231115,095300,4921100700,26150,26150,26200,26150,2210
|
||
|
|
20231115,095200,4863302400,26150,26050,26150,26050,1292
|
||
|
|
20231115,095100,4829582750,26050,26100,26100,26050,2488
|
||
|
|
20231115,095000,4764764000,26050,26050,26050,26050,709
|
||
|
|
20231115,094900,4746294550,26100,26050,26100,26050,606
|
||
|
|
20231115,094800,4730501950,26050,26000,26050,25950,711
|
||
|
|
20231115,094700,4712007950,26000,26000,26000,25900,980
|
||
|
|
20231115,094600,4686539950,26000,25900,26000,25900,792
|
||
|
|
20231115,094500,4665974900,25900,25800,25900,25800,583
|
||
|
|
20231115,094400,4650897200,25800,25800,25800,25800,213
|
||
|
|
20231115,094300,4645401800,25800,25800,25800,25800,166
|
||
|
|
20231115,094200,4641119000,25800,25850,25850,25800,591
|
||
|
|
20231115,094100,4625866150,25800,25850,25850,25800,163
|
||
|
|
20231115,094000,4621652850,25850,25800,25850,25800,919
|
||
|
|
20231115,093900,4597919700,25750,25700,25750,25650,596
|
||
|
|
20231115,093800,4582599900,25700,25700,25750,25650,1505
|
||
|
|
20231115,093700,4543948100,25750,25700,25800,25650,1380
|
||
|
|
20231115,093600,4508484050,25750,25750,25750,25600,1481
|
||
|
|
20231115,093500,4470444150,25800,25800,25850,25700,846
|
||
|
|
20231115,093400,4448653850,25750,25900,25950,25700,3266
|
||
|
|
20231115,093300,4364331500,25900,26050,26050,25900,1075
|
||
|
|
20231115,093200,4336408050,26000,26000,26100,25950,652
|
||
|
|
20231115,093100,4319433450,26000,25950,26050,25900,1147
|
||
|
|
20231115,093000,4289614600,26000,25850,26000,25850,3716
|
||
|
|
20231115,092900,4193359850,25850,25900,25900,25850,1340
|
||
|
|
20231115,092800,4158657750,25900,26000,26050,25900,1569
|
||
|
|
20231115,092700,4117936500,26000,26050,26050,26000,1642
|
||
|
|
20231115,092600,4075211500,26050,26100,26150,26000,2872
|
||
|
|
20231115,092500,4000362250,26050,26050,26100,26050,1015
|
||
|
|
20231115,092400,3973872900,26100,26200,26200,26100,2067
|
||
|
|
20231115,092300,3919855450,26200,26300,26350,26200,2963
|
||
|
|
20231115,092200,3841998150,26250,26350,26400,26250,3159
|
||
|
|
20231115,092100,3758815000,26350,26400,26400,26300,2295
|
||
|
|
20231115,092000,3698280600,26400,26350,26500,26350,8612
|
||
|
|
20231115,091900,3470727650,26400,26400,26400,26350,2125
|
||
|
|
20231115,091800,3414638450,26350,26250,26350,26200,4288
|
||
|
|
20231115,091700,3301785750,26250,26250,26300,26150,1622
|
||
|
|
20231115,091600,3259268350,26250,26300,26350,26250,3272
|
||
|
|
20231115,091500,3173186500,26300,26200,26350,26150,4387
|
||
|
|
20231115,091400,3057940300,26150,26100,26200,26100,1434
|
||
|
|
20231115,091300,3020478100,26050,26150,26250,26000,3136
|
||
|
|
20231115,091200,2938397100,26200,26050,26200,26050,4212
|
||
|
|
20231115,091100,2828171100,26050,26100,26150,26050,6351
|
||
|
|
20231115,091000,2662359500,26100,26000,26150,25900,3519
|
||
|
|
20231115,090900,2570663650,26050,26000,26150,25950,6404
|
||
|
|
20231115,090800,2403759150,26000,26050,26050,25950,1307
|
||
|
|
20231115,090700,2369750500,26050,25900,26050,25800,11480
|
||
|
|
20231115,090600,2072638950,25900,25850,25950,25850,8112
|
||
|
|
20231115,090500,1862769300,25900,25950,25950,25850,3499
|
||
|
|
20231115,090400,1772180000,25950,26000,26050,25900,3509
|
||
|
|
20231115,090300,1680987200,25950,26300,26300,25900,2916
|
||
|
|
20231115,090200,1604803300,26300,26000,26300,25850,20356
|
||
|
|
20231115,090100,1074232400,26000,26350,26350,26000,17008
|
||
|
|
20231115,090000,630362700,26350,26000,26500,26000,24133
|