696 lines
37 KiB
CSV
696 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,203300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,203200,13888316050,35500,35500,35500,35500,0
|
|
20231106,203100,13888316050,35500,35500,35500,35500,0
|
|
20231106,203000,13888316050,35500,35500,35500,35500,0
|
|
20231106,202900,13888316050,35500,35500,35500,35500,0
|
|
20231106,202800,13888316050,35500,35500,35500,35500,0
|
|
20231106,202700,13888316050,35500,35500,35500,35500,0
|
|
20231106,202600,13888316050,35500,35500,35500,35500,0
|
|
20231106,202500,13888316050,35500,35500,35500,35500,0
|
|
20231106,202400,13888316050,35500,35500,35500,35500,0
|
|
20231106,202300,13888316050,35500,35500,35500,35500,0
|
|
20231106,202200,13888316050,35500,35500,35500,35500,0
|
|
20231106,202100,13888316050,35500,35500,35500,35500,0
|
|
20231106,202000,13888316050,35500,35500,35500,35500,0
|
|
20231106,201900,13888316050,35500,35500,35500,35500,0
|
|
20231106,201800,13888316050,35500,35500,35500,35500,0
|
|
20231106,201700,13888316050,35500,35500,35500,35500,0
|
|
20231106,201600,13888316050,35500,35500,35500,35500,0
|
|
20231106,201500,13888316050,35500,35500,35500,35500,0
|
|
20231106,201400,13888316050,35500,35500,35500,35500,0
|
|
20231106,201300,13888316050,35500,35500,35500,35500,0
|
|
20231106,201200,13888316050,35500,35500,35500,35500,0
|
|
20231106,201100,13888316050,35500,35500,35500,35500,0
|
|
20231106,201000,13888316050,35500,35500,35500,35500,0
|
|
20231106,200900,13888316050,35500,35500,35500,35500,0
|
|
20231106,200800,13888316050,35500,35500,35500,35500,0
|
|
20231106,200700,13888316050,35500,35500,35500,35500,0
|
|
20231106,200600,13888316050,35500,35500,35500,35500,0
|
|
20231106,200500,13888316050,35500,35500,35500,35500,0
|
|
20231106,200400,13888316050,35500,35500,35500,35500,0
|
|
20231106,200300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,200200,13888316050,35500,35500,35500,35500,0
|
|
20231106,200100,13888316050,35500,35500,35500,35500,0
|
|
20231106,200000,13888316050,35500,35500,35500,35500,0
|
|
20231106,195900,13888316050,35500,35500,35500,35500,0
|
|
20231106,195800,13888316050,35500,35500,35500,35500,0
|
|
20231106,195700,13888316050,35500,35500,35500,35500,0
|
|
20231106,195600,13888316050,35500,35500,35500,35500,0
|
|
20231106,195500,13888316050,35500,35500,35500,35500,0
|
|
20231106,195400,13888316050,35500,35500,35500,35500,0
|
|
20231106,195300,13888316050,35500,35500,35500,35500,0
|
|
20231106,195200,13888316050,35500,35500,35500,35500,0
|
|
20231106,195100,13888316050,35500,35500,35500,35500,0
|
|
20231106,195000,13888316050,35500,35500,35500,35500,0
|
|
20231106,194900,13888316050,35500,35500,35500,35500,0
|
|
20231106,194800,13888316050,35500,35500,35500,35500,0
|
|
20231106,194700,13888316050,35500,35500,35500,35500,0
|
|
20231106,194600,13888316050,35500,35500,35500,35500,0
|
|
20231106,194500,13888316050,35500,35500,35500,35500,0
|
|
20231106,194400,13888316050,35500,35500,35500,35500,0
|
|
20231106,194300,13888316050,35500,35500,35500,35500,0
|
|
20231106,194200,13888316050,35500,35500,35500,35500,0
|
|
20231106,194100,13888316050,35500,35500,35500,35500,0
|
|
20231106,194000,13888316050,35500,35500,35500,35500,0
|
|
20231106,193900,13888316050,35500,35500,35500,35500,0
|
|
20231106,193800,13888316050,35500,35500,35500,35500,0
|
|
20231106,193700,13888316050,35500,35500,35500,35500,0
|
|
20231106,193600,13888316050,35500,35500,35500,35500,0
|
|
20231106,193500,13888316050,35500,35500,35500,35500,0
|
|
20231106,193400,13888316050,35500,35500,35500,35500,0
|
|
20231106,193300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,193200,13888316050,35500,35500,35500,35500,0
|
|
20231106,193100,13888316050,35500,35500,35500,35500,0
|
|
20231106,193000,13888316050,35500,35500,35500,35500,0
|
|
20231106,192900,13888316050,35500,35500,35500,35500,0
|
|
20231106,192800,13888316050,35500,35500,35500,35500,0
|
|
20231106,192700,13888316050,35500,35500,35500,35500,0
|
|
20231106,192600,13888316050,35500,35500,35500,35500,0
|
|
20231106,192500,13888316050,35500,35500,35500,35500,0
|
|
20231106,192400,13888316050,35500,35500,35500,35500,0
|
|
20231106,192300,13888316050,35500,35500,35500,35500,0
|
|
20231106,192200,13888316050,35500,35500,35500,35500,0
|
|
20231106,192100,13888316050,35500,35500,35500,35500,0
|
|
20231106,192000,13888316050,35500,35500,35500,35500,0
|
|
20231106,191900,13888316050,35500,35500,35500,35500,0
|
|
20231106,191800,13888316050,35500,35500,35500,35500,0
|
|
20231106,191700,13888316050,35500,35500,35500,35500,0
|
|
20231106,191600,13888316050,35500,35500,35500,35500,0
|
|
20231106,191500,13888316050,35500,35500,35500,35500,0
|
|
20231106,191400,13888316050,35500,35500,35500,35500,0
|
|
20231106,191300,13888316050,35500,35500,35500,35500,0
|
|
20231106,191200,13888316050,35500,35500,35500,35500,0
|
|
20231106,191100,13888316050,35500,35500,35500,35500,0
|
|
20231106,191000,13888316050,35500,35500,35500,35500,0
|
|
20231106,190900,13888316050,35500,35500,35500,35500,0
|
|
20231106,190800,13888316050,35500,35500,35500,35500,0
|
|
20231106,190700,13888316050,35500,35500,35500,35500,0
|
|
20231106,190600,13888316050,35500,35500,35500,35500,0
|
|
20231106,190500,13888316050,35500,35500,35500,35500,0
|
|
20231106,190400,13888316050,35500,35500,35500,35500,0
|
|
20231106,190300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,190200,13888316050,35500,35500,35500,35500,0
|
|
20231106,190100,13888316050,35500,35500,35500,35500,0
|
|
20231106,190000,13888316050,35500,35500,35500,35500,0
|
|
20231106,185900,13888316050,35500,35500,35500,35500,0
|
|
20231106,185800,13888316050,35500,35500,35500,35500,0
|
|
20231106,185700,13888316050,35500,35500,35500,35500,0
|
|
20231106,185600,13888316050,35500,35500,35500,35500,0
|
|
20231106,185500,13888316050,35500,35500,35500,35500,0
|
|
20231106,185400,13888316050,35500,35500,35500,35500,0
|
|
20231106,185300,13888316050,35500,35500,35500,35500,0
|
|
20231106,185200,13888316050,35500,35500,35500,35500,0
|
|
20231106,185100,13888316050,35500,35500,35500,35500,0
|
|
20231106,185000,13888316050,35500,35500,35500,35500,0
|
|
20231106,184900,13888316050,35500,35500,35500,35500,0
|
|
20231106,184800,13888316050,35500,35500,35500,35500,0
|
|
20231106,184700,13888316050,35500,35500,35500,35500,0
|
|
20231106,184600,13888316050,35500,35500,35500,35500,0
|
|
20231106,184500,13888316050,35500,35500,35500,35500,0
|
|
20231106,184400,13888316050,35500,35500,35500,35500,0
|
|
20231106,184300,13888316050,35500,35500,35500,35500,0
|
|
20231106,184200,13888316050,35500,35500,35500,35500,0
|
|
20231106,184100,13888316050,35500,35500,35500,35500,0
|
|
20231106,184000,13888316050,35500,35500,35500,35500,0
|
|
20231106,183900,13888316050,35500,35500,35500,35500,0
|
|
20231106,183800,13888316050,35500,35500,35500,35500,0
|
|
20231106,183700,13888316050,35500,35500,35500,35500,0
|
|
20231106,183600,13888316050,35500,35500,35500,35500,0
|
|
20231106,183500,13888316050,35500,35500,35500,35500,0
|
|
20231106,183400,13888316050,35500,35500,35500,35500,0
|
|
20231106,183300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,183200,13888316050,35500,35500,35500,35500,0
|
|
20231106,183100,13888316050,35500,35500,35500,35500,0
|
|
20231106,183000,13888316050,35500,35500,35500,35500,0
|
|
20231106,182900,13888316050,35500,35500,35500,35500,0
|
|
20231106,182800,13888316050,35500,35500,35500,35500,0
|
|
20231106,182700,13888316050,35500,35500,35500,35500,0
|
|
20231106,182600,13888316050,35500,35500,35500,35500,0
|
|
20231106,182500,13888316050,35500,35500,35500,35500,0
|
|
20231106,182400,13888316050,35500,35500,35500,35500,0
|
|
20231106,182300,13888316050,35500,35500,35500,35500,0
|
|
20231106,182200,13888316050,35500,35500,35500,35500,0
|
|
20231106,182100,13888316050,35500,35500,35500,35500,0
|
|
20231106,182000,13888316050,35500,35500,35500,35500,0
|
|
20231106,181900,13888316050,35500,35500,35500,35500,0
|
|
20231106,181800,13888316050,35500,35500,35500,35500,0
|
|
20231106,181700,13888316050,35500,35500,35500,35500,0
|
|
20231106,181600,13888316050,35500,35500,35500,35500,0
|
|
20231106,181500,13888316050,35500,35500,35500,35500,0
|
|
20231106,181400,13888316050,35500,35500,35500,35500,0
|
|
20231106,181300,13888316050,35500,35500,35500,35500,0
|
|
20231106,181200,13888316050,35500,35500,35500,35500,0
|
|
20231106,181100,13888316050,35500,35500,35500,35500,0
|
|
20231106,181000,13888316050,35500,35500,35500,35500,0
|
|
20231106,180900,13888316050,35500,35500,35500,35500,0
|
|
20231106,180800,13888316050,35500,35500,35500,35500,0
|
|
20231106,180700,13888316050,35500,35500,35500,35500,0
|
|
20231106,180600,13888316050,35500,35500,35500,35500,0
|
|
20231106,180500,13888316050,35500,35500,35500,35500,0
|
|
20231106,180400,13888316050,35500,35500,35500,35500,0
|
|
20231106,180300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,180200,13888316050,35500,35500,35500,35500,0
|
|
20231106,180100,13888316050,35500,35500,35500,35500,0
|
|
20231106,180000,13888316050,35500,35500,35500,35500,0
|
|
20231106,175900,13888316050,35500,35500,35500,35500,0
|
|
20231106,175800,13888316050,35500,35500,35500,35500,0
|
|
20231106,175700,13888316050,35500,35500,35500,35500,0
|
|
20231106,175600,13888316050,35500,35500,35500,35500,0
|
|
20231106,175500,13888316050,35500,35500,35500,35500,0
|
|
20231106,175400,13888316050,35500,35500,35500,35500,0
|
|
20231106,175300,13888316050,35500,35500,35500,35500,0
|
|
20231106,175200,13888316050,35500,35500,35500,35500,0
|
|
20231106,175100,13888316050,35500,35500,35500,35500,0
|
|
20231106,175000,13888316050,35500,35500,35500,35500,0
|
|
20231106,174900,13888316050,35500,35500,35500,35500,0
|
|
20231106,174800,13888316050,35500,35500,35500,35500,0
|
|
20231106,174700,13888316050,35500,35500,35500,35500,0
|
|
20231106,174600,13888316050,35500,35500,35500,35500,0
|
|
20231106,174500,13888316050,35500,35500,35500,35500,0
|
|
20231106,174400,13888316050,35500,35500,35500,35500,0
|
|
20231106,174300,13888316050,35500,35500,35500,35500,0
|
|
20231106,174200,13888316050,35500,35500,35500,35500,0
|
|
20231106,174100,13888316050,35500,35500,35500,35500,0
|
|
20231106,174000,13888316050,35500,35500,35500,35500,0
|
|
20231106,173900,13888316050,35500,35500,35500,35500,0
|
|
20231106,173800,13888316050,35500,35500,35500,35500,0
|
|
20231106,173700,13888316050,35500,35500,35500,35500,0
|
|
20231106,173600,13888316050,35500,35500,35500,35500,0
|
|
20231106,173500,13888316050,35500,35500,35500,35500,0
|
|
20231106,173400,13888316050,35500,35500,35500,35500,0
|
|
20231106,173300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,173200,13888316050,35500,35500,35500,35500,0
|
|
20231106,173100,13888316050,35500,35500,35500,35500,0
|
|
20231106,173000,13888316050,35500,35500,35500,35500,0
|
|
20231106,172900,13888316050,35500,35500,35500,35500,0
|
|
20231106,172800,13888316050,35500,35500,35500,35500,0
|
|
20231106,172700,13888316050,35500,35500,35500,35500,0
|
|
20231106,172600,13888316050,35500,35500,35500,35500,0
|
|
20231106,172500,13888316050,35500,35500,35500,35500,0
|
|
20231106,172400,13888316050,35500,35500,35500,35500,0
|
|
20231106,172300,13888316050,35500,35500,35500,35500,0
|
|
20231106,172200,13888316050,35500,35500,35500,35500,0
|
|
20231106,172100,13888316050,35500,35500,35500,35500,0
|
|
20231106,172000,13888316050,35500,35500,35500,35500,0
|
|
20231106,171900,13888316050,35500,35500,35500,35500,0
|
|
20231106,171800,13888316050,35500,35500,35500,35500,0
|
|
20231106,171700,13888316050,35500,35500,35500,35500,0
|
|
20231106,171600,13888316050,35500,35500,35500,35500,0
|
|
20231106,171500,13888316050,35500,35500,35500,35500,0
|
|
20231106,171400,13888316050,35500,35500,35500,35500,0
|
|
20231106,171300,13888316050,35500,35500,35500,35500,0
|
|
20231106,171200,13888316050,35500,35500,35500,35500,0
|
|
20231106,171100,13888316050,35500,35500,35500,35500,0
|
|
20231106,171000,13888316050,35500,35500,35500,35500,0
|
|
20231106,170900,13888316050,35500,35500,35500,35500,0
|
|
20231106,170800,13888316050,35500,35500,35500,35500,0
|
|
20231106,170700,13888316050,35500,35500,35500,35500,0
|
|
20231106,170600,13888316050,35500,35500,35500,35500,0
|
|
20231106,170500,13888316050,35500,35500,35500,35500,0
|
|
20231106,170400,13888316050,35500,35500,35500,35500,0
|
|
20231106,170300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,170200,13888316050,35500,35500,35500,35500,0
|
|
20231106,170100,13888316050,35500,35500,35500,35500,0
|
|
20231106,170000,13888316050,35500,35500,35500,35500,0
|
|
20231106,165900,13888316050,35500,35500,35500,35500,0
|
|
20231106,165800,13888316050,35500,35500,35500,35500,0
|
|
20231106,165700,13888316050,35500,35500,35500,35500,0
|
|
20231106,165600,13888316050,35500,35500,35500,35500,0
|
|
20231106,165500,13888316050,35500,35500,35500,35500,0
|
|
20231106,165400,13888316050,35500,35500,35500,35500,0
|
|
20231106,165300,13888316050,35500,35500,35500,35500,0
|
|
20231106,165200,13888316050,35500,35500,35500,35500,0
|
|
20231106,165100,13888316050,35500,35500,35500,35500,0
|
|
20231106,165000,13888316050,35500,35500,35500,35500,0
|
|
20231106,164900,13888316050,35500,35500,35500,35500,0
|
|
20231106,164800,13888316050,35500,35500,35500,35500,0
|
|
20231106,164700,13888316050,35500,35500,35500,35500,0
|
|
20231106,164600,13888316050,35500,35500,35500,35500,0
|
|
20231106,164500,13888316050,35500,35500,35500,35500,0
|
|
20231106,164400,13888316050,35500,35500,35500,35500,0
|
|
20231106,164300,13888316050,35500,35500,35500,35500,0
|
|
20231106,164200,13888316050,35500,35500,35500,35500,0
|
|
20231106,164100,13888316050,35500,35500,35500,35500,0
|
|
20231106,164000,13888316050,35500,35500,35500,35500,0
|
|
20231106,163900,13888316050,35500,35500,35500,35500,0
|
|
20231106,163800,13888316050,35500,35500,35500,35500,0
|
|
20231106,163700,13888316050,35500,35500,35500,35500,0
|
|
20231106,163600,13888316050,35500,35500,35500,35500,0
|
|
20231106,163500,13888316050,35500,35500,35500,35500,0
|
|
20231106,163400,13888316050,35500,35500,35500,35500,0
|
|
20231106,163300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,163200,13888316050,35500,35500,35500,35500,0
|
|
20231106,163100,13888316050,35500,35500,35500,35500,0
|
|
20231106,163000,13888316050,35500,35500,35500,35500,0
|
|
20231106,162900,13888316050,35500,35500,35500,35500,0
|
|
20231106,162800,13888316050,35500,35500,35500,35500,0
|
|
20231106,162700,13888316050,35500,35500,35500,35500,0
|
|
20231106,162600,13888316050,35500,35500,35500,35500,0
|
|
20231106,162500,13888316050,35500,35500,35500,35500,0
|
|
20231106,162400,13888316050,35500,35500,35500,35500,0
|
|
20231106,162300,13888316050,35500,35500,35500,35500,0
|
|
20231106,162200,13888316050,35500,35500,35500,35500,0
|
|
20231106,162100,13888316050,35500,35500,35500,35500,0
|
|
20231106,162000,13888316050,35500,35500,35500,35500,0
|
|
20231106,161900,13888316050,35500,35500,35500,35500,0
|
|
20231106,161800,13888316050,35500,35500,35500,35500,0
|
|
20231106,161700,13888316050,35500,35500,35500,35500,0
|
|
20231106,161600,13888316050,35500,35500,35500,35500,0
|
|
20231106,161500,13888316050,35500,35500,35500,35500,0
|
|
20231106,161400,13888316050,35500,35500,35500,35500,0
|
|
20231106,161300,13888316050,35500,35500,35500,35500,0
|
|
20231106,161200,13888316050,35500,35500,35500,35500,0
|
|
20231106,161100,13888316050,35500,35500,35500,35500,0
|
|
20231106,161000,13888316050,35500,35500,35500,35500,0
|
|
20231106,160900,13888316050,35500,35500,35500,35500,0
|
|
20231106,160800,13888316050,35500,35500,35500,35500,0
|
|
20231106,160700,13888316050,35500,35500,35500,35500,0
|
|
20231106,160600,13888316050,35500,35500,35500,35500,0
|
|
20231106,160500,13888316050,35500,35500,35500,35500,0
|
|
20231106,160400,13888316050,35500,35500,35500,35500,0
|
|
20231106,160300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,160200,13888316050,35500,35500,35500,35500,0
|
|
20231106,160100,13888316050,35500,35500,35500,35500,0
|
|
20231106,160000,13888316050,35500,35500,35500,35500,0
|
|
20231106,155900,13888316050,35500,35500,35500,35500,0
|
|
20231106,155800,13888316050,35500,35500,35500,35500,0
|
|
20231106,155700,13888316050,35500,35500,35500,35500,0
|
|
20231106,155600,13888316050,35500,35500,35500,35500,0
|
|
20231106,155500,13888316050,35500,35500,35500,35500,0
|
|
20231106,155400,13888316050,35500,35500,35500,35500,0
|
|
20231106,155300,13888316050,35500,35500,35500,35500,0
|
|
20231106,155200,13888316050,35500,35500,35500,35500,0
|
|
20231106,155100,13888316050,35500,35500,35500,35500,0
|
|
20231106,155000,13888316050,35500,35500,35500,35500,0
|
|
20231106,154900,13888316050,35500,35500,35500,35500,0
|
|
20231106,154800,13888316050,35500,35500,35500,35500,0
|
|
20231106,154700,13888316050,35500,35500,35500,35500,0
|
|
20231106,154600,13888316050,35500,35500,35500,35500,0
|
|
20231106,154500,13888316050,35500,35500,35500,35500,0
|
|
20231106,154400,13888316050,35500,35500,35500,35500,0
|
|
20231106,154300,13888316050,35500,35500,35500,35500,0
|
|
20231106,154200,13888316050,35500,35500,35500,35500,0
|
|
20231106,154100,13888316050,35500,35500,35500,35500,0
|
|
20231106,154000,13888316050,35500,35500,35500,35500,0
|
|
20231106,153900,13888316050,35500,35500,35500,35500,0
|
|
20231106,153800,13888316050,35500,35500,35500,35500,0
|
|
20231106,153700,13888316050,35500,35500,35500,35500,0
|
|
20231106,153600,13888316050,35500,35500,35500,35500,0
|
|
20231106,153500,13888316050,35500,35500,35500,35500,0
|
|
20231106,153400,13888316050,35500,35500,35500,35500,0
|
|
20231106,153300,13888316050,35500,35500,35500,35500,18714
|
|
20231106,153200,13888316050,35500,35500,35500,35500,0
|
|
20231106,153100,13888316050,35500,35500,35500,35500,0
|
|
20231106,153000,13888316050,35500,35500,35500,35500,18714
|
|
20231106,152900,13223969050,35350,35350,35350,35350,0
|
|
20231106,152800,13223969050,35350,35350,35350,35350,0
|
|
20231106,152700,13223969050,35350,35350,35350,35350,0
|
|
20231106,152600,13223969050,35350,35350,35350,35350,0
|
|
20231106,152500,13223969050,35350,35350,35350,35350,0
|
|
20231106,152400,13223969050,35350,35350,35350,35350,0
|
|
20231106,152300,13223969050,35350,35350,35350,35350,0
|
|
20231106,152200,13223969050,35350,35350,35350,35350,0
|
|
20231106,152100,13223969050,35350,35350,35350,35350,0
|
|
20231106,152000,13223969050,35350,35350,35350,35350,0
|
|
20231106,151900,13223969050,35350,35400,35400,35350,588
|
|
20231106,151800,13203169500,35350,35400,35400,35350,563
|
|
20231106,151700,13183253500,35400,35350,35400,35350,1968
|
|
20231106,151600,13113655300,35350,35400,35400,35350,845
|
|
20231106,151500,13083744400,35400,35300,35400,35300,178
|
|
20231106,151400,13077447000,35350,35350,35400,35300,1107
|
|
20231106,151300,13038318900,35400,35350,35400,35300,709
|
|
20231106,151200,13013251600,35350,35300,35350,35300,732
|
|
20231106,151100,12987379000,35300,35450,35450,35300,2209
|
|
20231106,151000,12909187700,35450,35400,35450,35300,3261
|
|
20231106,150900,12793750500,35400,35400,35450,35350,2599
|
|
20231106,150800,12701732700,35400,35300,35400,35300,408
|
|
20231106,150700,12687294500,35400,35300,35400,35300,333
|
|
20231106,150600,12675527850,35250,35400,35450,35250,2528
|
|
20231106,150500,12586075500,35350,35400,35400,35350,582
|
|
20231106,150400,12565473550,35350,35300,35400,35300,1885
|
|
20231106,150300,12498782700,35350,35300,35350,35250,711
|
|
20231106,150200,12473670950,35300,35300,35300,35250,317
|
|
20231106,150100,12462482200,35250,35300,35350,35250,483
|
|
20231106,150000,12445436450,35350,35250,35350,35250,1707
|
|
20231106,145900,12385156400,35250,35300,35300,35250,541
|
|
20231106,145800,12366079250,35300,35250,35300,35250,1001
|
|
20231106,145700,12330764350,35300,35300,35300,35250,1039
|
|
20231106,145600,12294126750,35250,35250,35350,35200,1258
|
|
20231106,145500,12249774100,35250,35300,35350,35200,2541
|
|
20231106,145400,12160152150,35300,35300,35350,35300,962
|
|
20231106,145300,12126176250,35350,35350,35350,35300,1085
|
|
20231106,145200,12087831400,35350,35300,35350,35300,434
|
|
20231106,145100,12072500000,35300,35350,35400,35300,4689
|
|
20231106,145000,11906731450,35350,35350,35350,35300,745
|
|
20231106,144900,11880409450,35300,35300,35350,35300,1122
|
|
20231106,144800,11840767600,35350,35350,35350,35250,632
|
|
20231106,144700,11818441250,35300,35300,35350,35250,3014
|
|
20231106,144600,11712060850,35250,35250,35300,35200,848
|
|
20231106,144500,11682154000,35300,35250,35300,35250,759
|
|
20231106,144400,11655383200,35300,35250,35300,35200,882
|
|
20231106,144300,11624279750,35250,35200,35300,35200,904
|
|
20231106,144200,11592428250,35200,35200,35250,35200,541
|
|
20231106,144100,11573371750,35200,35200,35250,35150,4006
|
|
20231106,144000,11432488900,35200,35250,35250,35150,865
|
|
20231106,143900,11402055900,35200,35250,35250,35150,1738
|
|
20231106,143800,11340825700,35250,35100,35250,35100,6434
|
|
20231106,143700,11114338100,35150,35100,35150,35100,1803
|
|
20231106,143600,11051046250,35100,35100,35100,35050,1304
|
|
20231106,143500,11005281650,35050,35000,35050,35000,937
|
|
20231106,143400,10972449900,35000,35000,35050,35000,504
|
|
20231106,143300,10954794900,35000,35050,35050,35000,872
|
|
20231106,143200,10924247400,35000,35050,35050,35000,840
|
|
20231106,143100,10894825300,35050,35050,35100,35000,1369
|
|
20231106,143000,10846845500,35100,35050,35100,35000,1347
|
|
20231106,142900,10799652950,35050,35050,35050,35000,557
|
|
20231106,142800,10780141650,35050,35000,35050,35000,467
|
|
20231106,142700,10763783150,35000,35000,35050,35000,632
|
|
20231106,142600,10741658750,35000,35050,35100,35000,1032
|
|
20231106,142500,10705471100,35050,35050,35100,35050,1107
|
|
20231106,142400,10666661050,35100,35150,35200,35050,5528
|
|
20231106,142300,10472399800,35200,35150,35200,35150,649
|
|
20231106,142200,10449570050,35200,35150,35200,35100,1505
|
|
20231106,142100,10396671050,35100,35100,35150,35050,3492
|
|
20231106,142000,10274173650,35100,35100,35150,35050,1036
|
|
20231106,141900,10237817150,35100,35050,35100,35050,921
|
|
20231106,141800,10205513750,35050,35100,35100,35050,608
|
|
20231106,141700,10184198400,35100,35100,35100,35050,596
|
|
20231106,141600,10163291450,35100,35050,35100,35050,495
|
|
20231106,141500,10145924650,35100,35100,35100,35050,424
|
|
20231106,141400,10131050500,35100,35050,35100,35050,548
|
|
20231106,141300,10111827100,35100,35050,35100,35050,570
|
|
20231106,141200,10091835100,35050,35100,35100,35050,582
|
|
20231106,141100,10071413150,35100,35100,35100,35050,268
|
|
20231106,141000,10062014500,35100,35150,35150,35050,946
|
|
20231106,140900,10028799800,35150,35100,35150,35100,922
|
|
20231106,140800,9996424100,35150,35100,35150,35100,288
|
|
20231106,140700,9986308400,35150,35050,35150,35050,410
|
|
20231106,140600,9971920150,35100,35100,35150,35050,789
|
|
20231106,140500,9944215750,35100,35100,35150,35100,506
|
|
20231106,140400,9926453700,35100,35100,35150,35100,726
|
|
20231106,140300,9900965200,35100,35100,35150,35050,2250
|
|
20231106,140200,9821995400,35050,35100,35100,35050,1134
|
|
20231106,140100,9782230850,35050,35100,35100,35050,553
|
|
20231106,140000,9762834600,35100,35100,35100,35050,520
|
|
20231106,135900,9744590950,35100,35050,35100,35050,1537
|
|
20231106,135800,9690714800,35050,35050,35050,35000,481
|
|
20231106,135700,9673867650,35050,35000,35050,34950,971
|
|
20231106,135600,9639882500,35000,35000,35000,34950,1915
|
|
20231106,135500,9572867900,35050,35000,35050,35000,524
|
|
20231106,135400,9554512050,35050,35000,35050,35000,766
|
|
20231106,135300,9527688700,35000,35000,35050,35000,448
|
|
20231106,135200,9511998900,35050,35050,35050,35000,159
|
|
20231106,135100,9506430100,35050,35050,35050,35000,259
|
|
20231106,135000,9497364150,35000,35050,35050,35000,553
|
|
20231106,134900,9477998450,35050,35050,35050,35000,222
|
|
20231106,134800,9470223300,35050,35050,35050,35000,378
|
|
20231106,134700,9456991900,35000,35050,35050,35000,391
|
|
20231106,134600,9443305350,35050,35000,35050,35000,178
|
|
20231106,134500,9437069300,35000,35050,35050,35000,300
|
|
20231106,134400,9426567500,35000,35000,35050,35000,476
|
|
20231106,134300,9409899550,35000,35000,35050,34950,1257
|
|
20231106,134200,9365903300,35050,35050,35050,35000,260
|
|
20231106,134100,9356794950,35050,35050,35050,35000,458
|
|
20231106,134000,9340753650,35000,35050,35050,35000,468
|
|
20231106,133900,9324368050,35000,35050,35050,35000,400
|
|
20231106,133800,9310363750,35050,35050,35050,35000,201
|
|
20231106,133700,9303325550,35050,35100,35100,35000,777
|
|
20231106,133600,9276109150,35050,35050,35100,35050,594
|
|
20231106,133500,9255288000,35050,35000,35050,35000,401
|
|
20231106,133400,9241248450,35000,35000,35050,35000,312
|
|
20231106,133300,9230326150,35000,35050,35050,35000,192
|
|
20231106,133200,9223605050,35000,35050,35100,35000,410
|
|
20231106,133100,9209244450,35050,35000,35050,34950,1591
|
|
20231106,133000,9153562400,35000,34950,35000,34950,399
|
|
20231106,132900,9139609950,34950,34950,35000,34950,464
|
|
20231106,132800,9123390850,34950,35000,35000,34950,344
|
|
20231106,132700,9111361600,34950,35000,35000,34950,317
|
|
20231106,132600,9100275800,35000,35050,35050,34950,186
|
|
20231106,132500,9093771050,35000,34950,35050,34950,879
|
|
20231106,132400,9063000500,35000,35000,35000,34950,212
|
|
20231106,132300,9055587400,34950,35050,35050,34950,358
|
|
20231106,132200,9043054900,35050,35000,35100,35000,374
|
|
20231106,132100,9029945500,35050,35050,35100,35000,490
|
|
20231106,132000,9012769850,35100,35150,35150,35050,654
|
|
20231106,131900,8989821050,35150,35000,35150,35000,910
|
|
20231106,131800,8957904000,35050,35100,35100,35050,711
|
|
20231106,131700,8932980700,35100,35150,35150,35000,2313
|
|
20231106,131600,8851894750,35150,35200,35200,35100,302
|
|
20231106,131500,8841280250,35150,35150,35200,35150,629
|
|
20231106,131400,8819167250,35200,35100,35200,35050,1566
|
|
20231106,131300,8764169850,35100,35050,35100,35050,385
|
|
20231106,131200,8750664450,35050,35100,35100,35050,437
|
|
20231106,131100,8735342400,35100,35100,35150,35050,508
|
|
20231106,131000,8717521050,35150,35150,35150,35050,1062
|
|
20231106,130900,8680244200,35150,35100,35150,35100,237
|
|
20231106,130800,8671921350,35100,35150,35150,35100,282
|
|
20231106,130700,8662016000,35150,35150,35200,35050,1347
|
|
20231106,130600,8614703950,35150,35100,35200,35050,3955
|
|
20231106,130500,8475763450,35100,34950,35100,34950,8318
|
|
20231106,130400,8184502500,35000,34900,35000,34900,3932
|
|
20231106,130300,8047157750,34900,34900,34900,34850,439
|
|
20231106,130200,8031838750,34850,34900,34900,34850,279
|
|
20231106,130100,8022111550,34900,34850,34900,34800,1620
|
|
20231106,130000,7965680550,34850,34850,34850,34800,518
|
|
20231106,125900,7947639950,34850,34800,34850,34750,619
|
|
20231106,125800,7926100500,34850,34850,34850,34800,417
|
|
20231106,125700,7911583800,34850,34850,34850,34800,408
|
|
20231106,125600,7897374150,34850,34850,34850,34750,780
|
|
20231106,125500,7870230500,34850,34850,34850,34800,381
|
|
20231106,125400,7856967750,34850,34850,34850,34800,484
|
|
20231106,125300,7840118150,34800,34800,34850,34800,1311
|
|
20231106,125200,7794490700,34800,34850,34850,34800,284
|
|
20231106,125100,7784603000,34850,34850,34850,34800,283
|
|
20231106,125000,7774748300,34850,34850,34850,34800,521
|
|
20231106,124900,7756608550,34850,34850,34850,34800,273
|
|
20231106,124800,7747100650,34800,34800,34850,34800,646
|
|
20231106,124700,7724607600,34850,34800,34850,34800,314
|
|
20231106,124600,7713676650,34850,34850,34850,34800,326
|
|
20231106,124500,7702321700,34850,34850,34850,34800,415
|
|
20231106,124400,7687873400,34800,34850,34850,34800,364
|
|
20231106,124300,7675196450,34850,34850,34850,34850,248
|
|
20231106,124200,7666553650,34850,34800,34850,34800,1850
|
|
20231106,124100,7602129200,34800,34800,34800,34750,202
|
|
20231106,124000,7595107950,34800,34750,34800,34750,362
|
|
20231106,123900,7582523000,34800,34800,34800,34750,361
|
|
20231106,123800,7569967600,34800,34750,34800,34750,225
|
|
20231106,123700,7562147700,34800,34800,34850,34750,335
|
|
20231106,123600,7550498900,34850,34800,34850,34750,256
|
|
20231106,123500,7541586450,34800,34800,34850,34800,307
|
|
20231106,123400,7530899300,34800,34800,34850,34750,537
|
|
20231106,123300,7512216050,34800,34800,34850,34750,2044
|
|
20231106,123200,7441085400,34800,34750,34800,34750,462
|
|
20231106,123100,7425023350,34800,34800,34800,34750,551
|
|
20231106,123000,7405864850,34800,34750,34800,34750,207
|
|
20231106,122900,7398668400,34750,34750,34800,34750,324
|
|
20231106,122800,7387402700,34750,34800,34800,34750,461
|
|
20231106,122700,7371380250,34800,34750,34800,34750,527
|
|
20231106,122600,7353064900,34800,34750,34800,34750,303
|
|
20231106,122500,7342530450,34800,34800,34800,34750,1357
|
|
20231106,122400,7295369900,34800,34800,34800,34750,371
|
|
20231106,122300,7282471000,34800,34800,34850,34750,321
|
|
20231106,122200,7271301900,34850,34850,34850,34800,508
|
|
20231106,122100,7253611650,34850,34800,34850,34800,342
|
|
20231106,122000,7241707400,34800,34800,34850,34750,297
|
|
20231106,121900,7231379750,34850,34850,34850,34800,324
|
|
20231106,121800,7220102050,34850,34750,34850,34750,1222
|
|
20231106,121700,7177575300,34800,34750,34800,34750,1297
|
|
20231106,121600,7132475000,34800,34750,34800,34750,94
|
|
20231106,121500,7129205850,34800,34800,34800,34750,880
|
|
20231106,121400,7098621450,34800,34750,34800,34700,1399
|
|
20231106,121300,7050002850,34750,34750,34750,34700,230
|
|
20231106,121200,7042019100,34750,34750,34750,34700,418
|
|
20231106,121100,7027509100,34750,34750,34750,34700,248
|
|
20231106,121000,7018898400,34750,34700,34750,34700,256
|
|
20231106,120900,7010013200,34750,34700,34750,34700,428
|
|
20231106,120800,6995153850,34750,34750,34750,34700,475
|
|
20231106,120700,6978666050,34750,34750,34750,34700,1050
|
|
20231106,120600,6942224250,34750,34750,34750,34700,245
|
|
20231106,120500,6933718550,34800,34800,34800,34700,539
|
|
20231106,120400,6914986650,34800,34700,34800,34700,737
|
|
20231106,120300,6889391800,34750,34750,34750,34700,265
|
|
20231106,120200,6880186950,34700,34750,34750,34700,319
|
|
20231106,120100,6869114200,34700,34700,34750,34700,1399
|
|
20231106,120000,6820553450,34650,34700,34700,34650,230
|
|
20231106,115900,6812580200,34700,34700,34700,34650,762
|
|
20231106,115800,6786154300,34700,34750,34750,34650,255
|
|
20231106,115700,6777311900,34700,34700,34750,34650,416
|
|
20231106,115600,6762878250,34700,34750,34750,34700,1378
|
|
20231106,115500,6715058150,34700,34700,34750,34700,405
|
|
20231106,115400,6700999500,34750,34700,34750,34700,626
|
|
20231106,115300,6679274000,34750,34700,34750,34700,632
|
|
20231106,115200,6657339700,34700,34800,34800,34700,2242
|
|
20231106,115100,6579424200,34800,34800,34800,34750,571
|
|
20231106,115000,6559569050,34800,34800,34800,34750,415
|
|
20231106,114900,6545136400,34800,34800,34800,34750,317
|
|
20231106,114800,6534112050,34800,34850,34850,34750,626
|
|
20231106,114700,6512326750,34800,34800,34850,34800,558
|
|
20231106,114600,6492901300,34850,34850,34850,34800,616
|
|
20231106,114500,6471438050,34850,34850,34850,34800,351
|
|
20231106,114400,6459216650,34850,34850,34850,34800,604
|
|
20231106,114300,6438182450,34850,34850,34850,34800,501
|
|
20231106,114200,6420724400,34850,34750,34850,34750,1230
|
|
20231106,114100,6377925800,34750,34800,34800,34750,233
|
|
20231106,114000,6369824700,34800,34850,34850,34750,336
|
|
20231106,113900,6358137600,34750,34800,34850,34750,746
|
|
20231106,113800,6332186900,34800,34850,34850,34750,403
|
|
20231106,113700,6318159900,34800,34750,34850,34750,408
|
|
20231106,113600,6303968400,34800,34850,34850,34800,587
|
|
20231106,113500,6283535050,34800,34850,34850,34800,409
|
|
20231106,113400,6269295050,34850,34750,34850,34750,1703
|
|
20231106,113300,6210034600,34800,34850,34850,34750,279
|
|
20231106,113200,6200328250,34850,34800,34850,34700,2226
|
|
20231106,113100,6122907800,34800,34750,34800,34700,622
|
|
20231106,113000,6101289250,34800,34800,34800,34750,120
|
|
20231106,112900,6097116600,34800,34750,34800,34750,714
|
|
20231106,112800,6072284600,34800,34850,34850,34750,532
|
|
20231106,112700,6053769200,34850,34800,34850,34800,209
|
|
20231106,112600,6046490500,34800,34750,34850,34700,1456
|
|
20231106,112500,5995849900,34800,34850,34850,34750,431
|
|
20231106,112400,5980862000,34850,34900,34900,34800,1381
|
|
20231106,112300,5932748350,34850,34900,34900,34850,183
|
|
20231106,112200,5926367050,34900,34900,34900,34850,466
|
|
20231106,112100,5910123000,34900,34900,34900,34850,398
|
|
20231106,112000,5896246200,34900,34900,34900,34850,606
|
|
20231106,111900,5875115100,34850,34950,34950,34850,1540
|
|
20231106,111800,5821362900,34950,34900,34950,34900,589
|
|
20231106,111700,5800789650,34950,34950,34950,34900,291
|
|
20231106,111600,5790627300,34950,34900,34950,34900,651
|
|
20231106,111500,5767896900,34950,34950,34950,34900,820
|
|
20231106,111400,5739266150,34900,34950,34950,34900,1012
|
|
20231106,111300,5703921450,34950,34900,34950,34900,613
|
|
20231106,111200,5682515150,34950,34950,34950,34900,456
|
|
20231106,111100,5666587500,34900,34950,34950,34900,559
|
|
20231106,111000,5647070100,34950,34900,34950,34900,271
|
|
20231106,110900,5637603450,34900,34950,34950,34850,394
|
|
20231106,110800,5623848700,34900,34900,34950,34850,1541
|
|
20231106,110700,5570075100,34850,34900,34900,34850,280
|
|
20231106,110600,5560311100,34900,34900,34950,34850,647
|
|
20231106,110500,5537740600,34950,34950,34950,34900,361
|
|
20231106,110400,5525138300,34950,34900,34950,34900,528
|
|
20231106,110300,5506703250,34900,34950,34950,34900,857
|
|
20231106,110200,5476789850,34950,34900,34950,34850,1736
|
|
20231106,110100,5416217800,34900,34850,34900,34850,761
|
|
20231106,110000,5389668200,34850,34850,34850,34800,594
|
|
20231106,105900,5368969050,34850,34800,34850,34800,902
|
|
20231106,105800,5337547350,34850,34850,34850,34800,838
|
|
20231106,105700,5308378750,34850,34800,34850,34800,499
|
|
20231106,105600,5291009650,34850,34850,34850,34800,275
|
|
20231106,105500,5281436700,34850,34900,34900,34850,585
|
|
20231106,105400,5261045900,34900,34850,34900,34850,535
|
|
20231106,105300,5242395050,34900,34900,34900,34850,218
|
|
20231106,105200,5234793900,34900,34950,34950,34850,401
|
|
20231106,105100,5220808500,34950,34900,34950,34850,1059
|
|
20231106,105000,5183857350,34900,34950,34950,34850,900
|
|
20231106,104900,5152449650,34950,34900,34950,34850,325
|
|
20231106,104800,5141100150,34900,34900,34900,34850,804
|
|
20231106,104700,5113050550,34900,34850,34950,34850,651
|
|
20231106,104600,5090335950,34900,34850,34900,34850,558
|
|
20231106,104500,5070868400,34900,34900,34900,34850,1832
|
|
20231106,104400,5006938350,34900,34900,34900,34850,299
|
|
20231106,104300,4996515800,34900,34850,34900,34800,742
|
|
20231106,104200,4970651800,34850,34800,34850,34800,610
|
|
20231106,104100,4949398750,34800,34850,34850,34800,327
|
|
20231106,104000,4938017450,34850,34800,34850,34800,657
|
|
20231106,103900,4915125150,34800,34800,34800,34750,1507
|
|
20231106,103800,4862695950,34750,34750,34800,34750,705
|
|
20231106,103700,4838196300,34750,34700,34750,34700,1757
|
|
20231106,103600,4777192500,34700,34700,34750,34700,416
|
|
20231106,103500,4762752450,34700,34700,34750,34700,345
|
|
20231106,103400,4750779150,34750,34750,34750,34700,106
|
|
20231106,103300,4747096000,34700,34700,34750,34700,319
|
|
20231106,103200,4736024250,34750,34750,34750,34700,254
|
|
20231106,103100,4727207500,34750,34700,34750,34700,218
|
|
20231106,103000,4719639350,34700,34700,34750,34700,800
|
|
20231106,102900,4691871800,34750,34750,34800,34700,385
|
|
20231106,102800,4678499750,34750,34750,34800,34700,505
|
|
20231106,102700,4660954700,34750,34800,34800,34750,357
|
|
20231106,102600,4648534150,34700,34700,34800,34700,1350
|
|
20231106,102500,4601637150,34700,34800,34800,34700,474
|
|
20231106,102400,4585162450,34750,34800,34800,34750,148
|
|
20231106,102300,4580017200,34750,34800,34850,34750,339
|
|
20231106,102200,4568225250,34750,34800,34800,34750,1012
|
|
20231106,102100,4533017200,34850,34800,34850,34750,2011
|
|
20231106,102000,4463045200,34750,34800,34800,34750,182
|
|
20231106,101900,4456715550,34800,34800,34800,34750,322
|
|
20231106,101800,4445522750,34750,34750,34800,34700,1422
|
|
20231106,101700,4396112500,34750,34750,34750,34700,243
|
|
20231106,101600,4387674100,34750,34750,34750,34700,356
|
|
20231106,101500,4375314600,34750,34800,34800,34700,358
|
|
20231106,101400,4362876750,34800,34750,34800,34750,506
|
|
20231106,101300,4345290550,34750,34700,34800,34700,2637
|
|
20231106,101200,4253694950,34750,34650,34750,34650,1091
|
|
20231106,101100,4215854900,34600,34550,34600,34550,731
|
|
20231106,101000,4190569550,34600,34600,34600,34550,305
|
|
20231106,100900,4180025650,34550,34600,34650,34550,1670
|
|
20231106,100800,4122241300,34600,34600,34600,34550,762
|
|
20231106,100700,4095900400,34550,34550,34600,34550,134
|
|
20231106,100600,4091267900,34550,34650,34650,34550,643
|
|
20231106,100500,4069042000,34650,34600,34650,34550,667
|
|
20231106,100400,4045969900,34650,34550,34650,34500,1299
|
|
20231106,100300,4000989000,34550,34600,34600,34500,1860
|
|
20231106,100200,3936718600,34600,34650,34650,34550,441
|
|
20231106,100100,3921463950,34650,34600,34650,34550,705
|
|
20231106,100000,3897089600,34600,34600,34600,34550,317
|
|
20231106,095900,3886123450,34600,34500,34650,34500,1848
|
|
20231106,095800,3822179450,34550,34550,34550,34500,1432
|
|
20231106,095700,3772715050,34550,34550,34550,34500,994
|
|
20231106,095600,3738418250,34550,34600,34600,34550,1899
|
|
20231106,095500,3672774900,34650,34650,34650,34550,1345
|
|
20231106,095400,3626240450,34650,34600,34650,34550,827
|
|
20231106,095300,3597632900,34600,34550,34650,34550,427
|
|
20231106,095200,3582863350,34550,34600,34600,34550,490
|
|
20231106,095100,3565919750,34600,34650,34650,34550,837
|
|
20231106,095000,3536976450,34600,34650,34650,34600,2618
|
|
20231106,094900,3446376600,34650,34700,34750,34600,3829
|
|
20231106,094800,3313659750,34750,34750,34750,34700,765
|
|
20231106,094700,3287107800,34750,34750,34750,34700,438
|
|
20231106,094600,3271908050,34750,34800,34800,34700,1448
|
|
20231106,094500,3221589800,34800,34800,34800,34750,664
|
|
20231106,094400,3198511150,34800,34800,34800,34750,977
|
|
20231106,094300,3164511600,34850,34850,34850,34800,564
|
|
20231106,094200,3144867200,34850,34900,34900,34800,917
|
|
20231106,094100,3112907900,34900,34700,34900,34700,5270
|
|
20231106,094000,2929407450,34750,34700,34750,34700,763
|
|
20231106,093900,2902903750,34750,34800,34800,34700,380
|
|
20231106,093800,2889706250,34750,34750,34800,34750,561
|
|
20231106,093700,2870206800,34800,34700,34800,34700,522
|
|
20231106,093600,2852064500,34700,34700,34750,34700,828
|
|
20231106,093500,2823323350,34700,34800,34800,34700,1275
|
|
20231106,093400,2779042500,34750,34800,34800,34750,628
|
|
20231106,093300,2757191500,34800,34800,34850,34800,1193
|
|
20231106,093200,2715665650,34850,34850,34850,34800,680
|
|
20231106,093100,2691991750,34850,34750,34850,34750,2222
|
|
20231106,093000,2614701800,34750,34700,34800,34700,1572
|
|
20231106,092900,2560073850,34750,34750,34750,34700,1383
|
|
20231106,092800,2512078600,34700,34750,34800,34700,2068
|
|
20231106,092700,2440185300,34800,34700,34800,34650,1333
|
|
20231106,092600,2393883550,34750,34650,34750,34600,4177
|
|
20231106,092500,2249084200,34650,34650,34700,34600,590
|
|
20231106,092400,2228639450,34700,34650,34700,34600,787
|
|
20231106,092300,2201374300,34700,34600,34700,34550,1153
|
|
20231106,092200,2161431550,34600,34700,34700,34550,2030
|
|
20231106,092100,2091135700,34700,34700,34700,34650,1224
|
|
20231106,092000,2048700350,34700,34650,34700,34600,2528
|
|
20231106,091900,1961111150,34650,34550,34650,34500,2507
|
|
20231106,091800,1874434200,34550,34600,34600,34500,781
|
|
20231106,091700,1847461750,34550,34550,34600,34500,2231
|
|
20231106,091600,1770435900,34600,34450,34600,34450,6603
|
|
20231106,091500,1542654250,34400,34350,34450,34350,2768
|
|
20231106,091400,1447449100,34350,34400,34450,34350,715
|
|
20231106,091300,1422861150,34400,34450,34450,34400,423
|
|
20231106,091200,1408305750,34450,34500,34500,34400,2365
|
|
20231106,091100,1326810500,34450,34350,34500,34300,2313
|
|
20231106,091000,1247205750,34300,34300,34350,34250,1519
|
|
20231106,090900,1195093100,34300,34350,34400,34300,847
|
|
20231106,090800,1166009600,34350,34350,34450,34300,4285
|
|
20231106,090700,1018676200,34300,34300,34400,34250,911
|
|
20231106,090600,987389650,34250,34200,34400,34150,5251
|
|
20231106,090500,807592150,34200,34350,34450,34200,4236
|
|
20231106,090400,662088950,34350,34350,34450,34350,3509
|
|
20231106,090300,541357050,34350,34300,34400,34300,1797
|
|
20231106,090200,479640850,34300,34350,34350,34300,1588
|
|
20231106,090100,425111950,34350,34350,34450,34150,3490
|
|
20231106,090000,305386050,34500,34500,34500,34150,8867
|