744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,212100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,212000,2786699550,26400,26400,26400,26400,0
|
|
20231102,211900,2786699550,26400,26400,26400,26400,0
|
|
20231102,211800,2786699550,26400,26400,26400,26400,0
|
|
20231102,211700,2786699550,26400,26400,26400,26400,0
|
|
20231102,211600,2786699550,26400,26400,26400,26400,0
|
|
20231102,211500,2786699550,26400,26400,26400,26400,0
|
|
20231102,211400,2786699550,26400,26400,26400,26400,0
|
|
20231102,211300,2786699550,26400,26400,26400,26400,0
|
|
20231102,211200,2786699550,26400,26400,26400,26400,0
|
|
20231102,211100,2786699550,26400,26400,26400,26400,0
|
|
20231102,211000,2786699550,26400,26400,26400,26400,0
|
|
20231102,210900,2786699550,26400,26400,26400,26400,0
|
|
20231102,210800,2786699550,26400,26400,26400,26400,0
|
|
20231102,210700,2786699550,26400,26400,26400,26400,0
|
|
20231102,210600,2786699550,26400,26400,26400,26400,0
|
|
20231102,210500,2786699550,26400,26400,26400,26400,0
|
|
20231102,210400,2786699550,26400,26400,26400,26400,0
|
|
20231102,210300,2786699550,26400,26400,26400,26400,0
|
|
20231102,210200,2786699550,26400,26400,26400,26400,0
|
|
20231102,210100,2786699550,26400,26400,26400,26400,0
|
|
20231102,210000,2786699550,26400,26400,26400,26400,0
|
|
20231102,205900,2786699550,26400,26400,26400,26400,0
|
|
20231102,205800,2786699550,26400,26400,26400,26400,0
|
|
20231102,205700,2786699550,26400,26400,26400,26400,0
|
|
20231102,205600,2786699550,26400,26400,26400,26400,0
|
|
20231102,205500,2786699550,26400,26400,26400,26400,0
|
|
20231102,205400,2786699550,26400,26400,26400,26400,0
|
|
20231102,205300,2786699550,26400,26400,26400,26400,0
|
|
20231102,205200,2786699550,26400,26400,26400,26400,0
|
|
20231102,205100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,205000,2786699550,26400,26400,26400,26400,0
|
|
20231102,204900,2786699550,26400,26400,26400,26400,0
|
|
20231102,204800,2786699550,26400,26400,26400,26400,0
|
|
20231102,204700,2786699550,26400,26400,26400,26400,0
|
|
20231102,204600,2786699550,26400,26400,26400,26400,0
|
|
20231102,204500,2786699550,26400,26400,26400,26400,0
|
|
20231102,204400,2786699550,26400,26400,26400,26400,0
|
|
20231102,204300,2786699550,26400,26400,26400,26400,0
|
|
20231102,204200,2786699550,26400,26400,26400,26400,0
|
|
20231102,204100,2786699550,26400,26400,26400,26400,0
|
|
20231102,204000,2786699550,26400,26400,26400,26400,0
|
|
20231102,203900,2786699550,26400,26400,26400,26400,0
|
|
20231102,203800,2786699550,26400,26400,26400,26400,0
|
|
20231102,203700,2786699550,26400,26400,26400,26400,0
|
|
20231102,203600,2786699550,26400,26400,26400,26400,0
|
|
20231102,203500,2786699550,26400,26400,26400,26400,0
|
|
20231102,203400,2786699550,26400,26400,26400,26400,0
|
|
20231102,203300,2786699550,26400,26400,26400,26400,0
|
|
20231102,203200,2786699550,26400,26400,26400,26400,0
|
|
20231102,203100,2786699550,26400,26400,26400,26400,0
|
|
20231102,203000,2786699550,26400,26400,26400,26400,0
|
|
20231102,202900,2786699550,26400,26400,26400,26400,0
|
|
20231102,202800,2786699550,26400,26400,26400,26400,0
|
|
20231102,202700,2786699550,26400,26400,26400,26400,0
|
|
20231102,202600,2786699550,26400,26400,26400,26400,0
|
|
20231102,202500,2786699550,26400,26400,26400,26400,0
|
|
20231102,202400,2786699550,26400,26400,26400,26400,0
|
|
20231102,202300,2786699550,26400,26400,26400,26400,0
|
|
20231102,202200,2786699550,26400,26400,26400,26400,0
|
|
20231102,202100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,202000,2786699550,26400,26400,26400,26400,0
|
|
20231102,201900,2786699550,26400,26400,26400,26400,0
|
|
20231102,201800,2786699550,26400,26400,26400,26400,0
|
|
20231102,201700,2786699550,26400,26400,26400,26400,0
|
|
20231102,201600,2786699550,26400,26400,26400,26400,0
|
|
20231102,201500,2786699550,26400,26400,26400,26400,0
|
|
20231102,201400,2786699550,26400,26400,26400,26400,0
|
|
20231102,201300,2786699550,26400,26400,26400,26400,0
|
|
20231102,201200,2786699550,26400,26400,26400,26400,0
|
|
20231102,201100,2786699550,26400,26400,26400,26400,0
|
|
20231102,201000,2786699550,26400,26400,26400,26400,0
|
|
20231102,200900,2786699550,26400,26400,26400,26400,0
|
|
20231102,200800,2786699550,26400,26400,26400,26400,0
|
|
20231102,200700,2786699550,26400,26400,26400,26400,0
|
|
20231102,200600,2786699550,26400,26400,26400,26400,0
|
|
20231102,200500,2786699550,26400,26400,26400,26400,0
|
|
20231102,200400,2786699550,26400,26400,26400,26400,0
|
|
20231102,200300,2786699550,26400,26400,26400,26400,0
|
|
20231102,200200,2786699550,26400,26400,26400,26400,0
|
|
20231102,200100,2786699550,26400,26400,26400,26400,0
|
|
20231102,200000,2786699550,26400,26400,26400,26400,0
|
|
20231102,195900,2786699550,26400,26400,26400,26400,0
|
|
20231102,195800,2786699550,26400,26400,26400,26400,0
|
|
20231102,195700,2786699550,26400,26400,26400,26400,0
|
|
20231102,195600,2786699550,26400,26400,26400,26400,0
|
|
20231102,195500,2786699550,26400,26400,26400,26400,0
|
|
20231102,195400,2786699550,26400,26400,26400,26400,0
|
|
20231102,195300,2786699550,26400,26400,26400,26400,0
|
|
20231102,195200,2786699550,26400,26400,26400,26400,0
|
|
20231102,195100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,195000,2786699550,26400,26400,26400,26400,0
|
|
20231102,194900,2786699550,26400,26400,26400,26400,0
|
|
20231102,194800,2786699550,26400,26400,26400,26400,0
|
|
20231102,194700,2786699550,26400,26400,26400,26400,0
|
|
20231102,194600,2786699550,26400,26400,26400,26400,0
|
|
20231102,194500,2786699550,26400,26400,26400,26400,0
|
|
20231102,194400,2786699550,26400,26400,26400,26400,0
|
|
20231102,194300,2786699550,26400,26400,26400,26400,0
|
|
20231102,194200,2786699550,26400,26400,26400,26400,0
|
|
20231102,194100,2786699550,26400,26400,26400,26400,0
|
|
20231102,194000,2786699550,26400,26400,26400,26400,0
|
|
20231102,193900,2786699550,26400,26400,26400,26400,0
|
|
20231102,193800,2786699550,26400,26400,26400,26400,0
|
|
20231102,193700,2786699550,26400,26400,26400,26400,0
|
|
20231102,193600,2786699550,26400,26400,26400,26400,0
|
|
20231102,193500,2786699550,26400,26400,26400,26400,0
|
|
20231102,193400,2786699550,26400,26400,26400,26400,0
|
|
20231102,193300,2786699550,26400,26400,26400,26400,0
|
|
20231102,193200,2786699550,26400,26400,26400,26400,0
|
|
20231102,193100,2786699550,26400,26400,26400,26400,0
|
|
20231102,193000,2786699550,26400,26400,26400,26400,0
|
|
20231102,192900,2786699550,26400,26400,26400,26400,0
|
|
20231102,192800,2786699550,26400,26400,26400,26400,0
|
|
20231102,192700,2786699550,26400,26400,26400,26400,0
|
|
20231102,192600,2786699550,26400,26400,26400,26400,0
|
|
20231102,192500,2786699550,26400,26400,26400,26400,0
|
|
20231102,192400,2786699550,26400,26400,26400,26400,0
|
|
20231102,192300,2786699550,26400,26400,26400,26400,0
|
|
20231102,192200,2786699550,26400,26400,26400,26400,0
|
|
20231102,192100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,192000,2786699550,26400,26400,26400,26400,0
|
|
20231102,191900,2786699550,26400,26400,26400,26400,0
|
|
20231102,191800,2786699550,26400,26400,26400,26400,0
|
|
20231102,191700,2786699550,26400,26400,26400,26400,0
|
|
20231102,191600,2786699550,26400,26400,26400,26400,0
|
|
20231102,191500,2786699550,26400,26400,26400,26400,0
|
|
20231102,191400,2786699550,26400,26400,26400,26400,0
|
|
20231102,191300,2786699550,26400,26400,26400,26400,0
|
|
20231102,191200,2786699550,26400,26400,26400,26400,0
|
|
20231102,191100,2786699550,26400,26400,26400,26400,0
|
|
20231102,191000,2786699550,26400,26400,26400,26400,0
|
|
20231102,190900,2786699550,26400,26400,26400,26400,0
|
|
20231102,190800,2786699550,26400,26400,26400,26400,0
|
|
20231102,190700,2786699550,26400,26400,26400,26400,0
|
|
20231102,190600,2786699550,26400,26400,26400,26400,0
|
|
20231102,190500,2786699550,26400,26400,26400,26400,0
|
|
20231102,190400,2786699550,26400,26400,26400,26400,0
|
|
20231102,190300,2786699550,26400,26400,26400,26400,0
|
|
20231102,190200,2786699550,26400,26400,26400,26400,0
|
|
20231102,190100,2786699550,26400,26400,26400,26400,0
|
|
20231102,190000,2786699550,26400,26400,26400,26400,0
|
|
20231102,185900,2786699550,26400,26400,26400,26400,0
|
|
20231102,185800,2786699550,26400,26400,26400,26400,0
|
|
20231102,185700,2786699550,26400,26400,26400,26400,0
|
|
20231102,185600,2786699550,26400,26400,26400,26400,0
|
|
20231102,185500,2786699550,26400,26400,26400,26400,0
|
|
20231102,185400,2786699550,26400,26400,26400,26400,0
|
|
20231102,185300,2786699550,26400,26400,26400,26400,0
|
|
20231102,185200,2786699550,26400,26400,26400,26400,0
|
|
20231102,185100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,185000,2786699550,26400,26400,26400,26400,0
|
|
20231102,184900,2786699550,26400,26400,26400,26400,0
|
|
20231102,184800,2786699550,26400,26400,26400,26400,0
|
|
20231102,184700,2786699550,26400,26400,26400,26400,0
|
|
20231102,184600,2786699550,26400,26400,26400,26400,0
|
|
20231102,184500,2786699550,26400,26400,26400,26400,0
|
|
20231102,184400,2786699550,26400,26400,26400,26400,0
|
|
20231102,184300,2786699550,26400,26400,26400,26400,0
|
|
20231102,184200,2786699550,26400,26400,26400,26400,0
|
|
20231102,184100,2786699550,26400,26400,26400,26400,0
|
|
20231102,184000,2786699550,26400,26400,26400,26400,0
|
|
20231102,183900,2786699550,26400,26400,26400,26400,0
|
|
20231102,183800,2786699550,26400,26400,26400,26400,0
|
|
20231102,183700,2786699550,26400,26400,26400,26400,0
|
|
20231102,183600,2786699550,26400,26400,26400,26400,0
|
|
20231102,183500,2786699550,26400,26400,26400,26400,0
|
|
20231102,183400,2786699550,26400,26400,26400,26400,0
|
|
20231102,183300,2786699550,26400,26400,26400,26400,0
|
|
20231102,183200,2786699550,26400,26400,26400,26400,0
|
|
20231102,183100,2786699550,26400,26400,26400,26400,0
|
|
20231102,183000,2786699550,26400,26400,26400,26400,0
|
|
20231102,182900,2786699550,26400,26400,26400,26400,0
|
|
20231102,182800,2786699550,26400,26400,26400,26400,0
|
|
20231102,182700,2786699550,26400,26400,26400,26400,0
|
|
20231102,182600,2786699550,26400,26400,26400,26400,0
|
|
20231102,182500,2786699550,26400,26400,26400,26400,0
|
|
20231102,182400,2786699550,26400,26400,26400,26400,0
|
|
20231102,182300,2786699550,26400,26400,26400,26400,0
|
|
20231102,182200,2786699550,26400,26400,26400,26400,0
|
|
20231102,182100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,182000,2786699550,26400,26400,26400,26400,0
|
|
20231102,181900,2786699550,26400,26400,26400,26400,0
|
|
20231102,181800,2786699550,26400,26400,26400,26400,0
|
|
20231102,181700,2786699550,26400,26400,26400,26400,0
|
|
20231102,181600,2786699550,26400,26400,26400,26400,0
|
|
20231102,181500,2786699550,26400,26400,26400,26400,0
|
|
20231102,181400,2786699550,26400,26400,26400,26400,0
|
|
20231102,181300,2786699550,26400,26400,26400,26400,0
|
|
20231102,181200,2786699550,26400,26400,26400,26400,0
|
|
20231102,181100,2786699550,26400,26400,26400,26400,0
|
|
20231102,181000,2786699550,26400,26400,26400,26400,0
|
|
20231102,180900,2786699550,26400,26400,26400,26400,0
|
|
20231102,180800,2786699550,26400,26400,26400,26400,0
|
|
20231102,180700,2786699550,26400,26400,26400,26400,0
|
|
20231102,180600,2786699550,26400,26400,26400,26400,0
|
|
20231102,180500,2786699550,26400,26400,26400,26400,0
|
|
20231102,180400,2786699550,26400,26400,26400,26400,0
|
|
20231102,180300,2786699550,26400,26400,26400,26400,0
|
|
20231102,180200,2786699550,26400,26400,26400,26400,0
|
|
20231102,180100,2786699550,26400,26400,26400,26400,0
|
|
20231102,180000,2786699550,26400,26400,26400,26400,0
|
|
20231102,175900,2786699550,26400,26400,26400,26400,0
|
|
20231102,175800,2786699550,26400,26400,26400,26400,0
|
|
20231102,175700,2786699550,26400,26400,26400,26400,0
|
|
20231102,175600,2786699550,26400,26400,26400,26400,0
|
|
20231102,175500,2786699550,26400,26400,26400,26400,0
|
|
20231102,175400,2786699550,26400,26400,26400,26400,0
|
|
20231102,175300,2786699550,26400,26400,26400,26400,0
|
|
20231102,175200,2786699550,26400,26400,26400,26400,0
|
|
20231102,175100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,175000,2786699550,26400,26400,26400,26400,0
|
|
20231102,174900,2786699550,26400,26400,26400,26400,0
|
|
20231102,174800,2786699550,26400,26400,26400,26400,0
|
|
20231102,174700,2786699550,26400,26400,26400,26400,0
|
|
20231102,174600,2786699550,26400,26400,26400,26400,0
|
|
20231102,174500,2786699550,26400,26400,26400,26400,0
|
|
20231102,174400,2786699550,26400,26400,26400,26400,0
|
|
20231102,174300,2786699550,26400,26400,26400,26400,0
|
|
20231102,174200,2786699550,26400,26400,26400,26400,0
|
|
20231102,174100,2786699550,26400,26400,26400,26400,0
|
|
20231102,174000,2786699550,26400,26400,26400,26400,0
|
|
20231102,173900,2786699550,26400,26400,26400,26400,0
|
|
20231102,173800,2786699550,26400,26400,26400,26400,0
|
|
20231102,173700,2786699550,26400,26400,26400,26400,0
|
|
20231102,173600,2786699550,26400,26400,26400,26400,0
|
|
20231102,173500,2786699550,26400,26400,26400,26400,0
|
|
20231102,173400,2786699550,26400,26400,26400,26400,0
|
|
20231102,173300,2786699550,26400,26400,26400,26400,0
|
|
20231102,173200,2786699550,26400,26400,26400,26400,0
|
|
20231102,173100,2786699550,26400,26400,26400,26400,0
|
|
20231102,173000,2786699550,26400,26400,26400,26400,0
|
|
20231102,172900,2786699550,26400,26400,26400,26400,0
|
|
20231102,172800,2786699550,26400,26400,26400,26400,0
|
|
20231102,172700,2786699550,26400,26400,26400,26400,0
|
|
20231102,172600,2786699550,26400,26400,26400,26400,0
|
|
20231102,172500,2786699550,26400,26400,26400,26400,0
|
|
20231102,172400,2786699550,26400,26400,26400,26400,0
|
|
20231102,172300,2786699550,26400,26400,26400,26400,0
|
|
20231102,172200,2786699550,26400,26400,26400,26400,0
|
|
20231102,172100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,172000,2786699550,26400,26400,26400,26400,0
|
|
20231102,171900,2786699550,26400,26400,26400,26400,0
|
|
20231102,171800,2786699550,26400,26400,26400,26400,0
|
|
20231102,171700,2786699550,26400,26400,26400,26400,0
|
|
20231102,171600,2786699550,26400,26400,26400,26400,0
|
|
20231102,171500,2786699550,26400,26400,26400,26400,0
|
|
20231102,171400,2786699550,26400,26400,26400,26400,0
|
|
20231102,171300,2786699550,26400,26400,26400,26400,0
|
|
20231102,171200,2786699550,26400,26400,26400,26400,0
|
|
20231102,171100,2786699550,26400,26400,26400,26400,0
|
|
20231102,171000,2786699550,26400,26400,26400,26400,0
|
|
20231102,170900,2786699550,26400,26400,26400,26400,0
|
|
20231102,170800,2786699550,26400,26400,26400,26400,0
|
|
20231102,170700,2786699550,26400,26400,26400,26400,0
|
|
20231102,170600,2786699550,26400,26400,26400,26400,0
|
|
20231102,170500,2786699550,26400,26400,26400,26400,0
|
|
20231102,170400,2786699550,26400,26400,26400,26400,0
|
|
20231102,170300,2786699550,26400,26400,26400,26400,0
|
|
20231102,170200,2786699550,26400,26400,26400,26400,0
|
|
20231102,170100,2786699550,26400,26400,26400,26400,0
|
|
20231102,170000,2786699550,26400,26400,26400,26400,0
|
|
20231102,165900,2786699550,26400,26400,26400,26400,0
|
|
20231102,165800,2786699550,26400,26400,26400,26400,0
|
|
20231102,165700,2786699550,26400,26400,26400,26400,0
|
|
20231102,165600,2786699550,26400,26400,26400,26400,0
|
|
20231102,165500,2786699550,26400,26400,26400,26400,0
|
|
20231102,165400,2786699550,26400,26400,26400,26400,0
|
|
20231102,165300,2786699550,26400,26400,26400,26400,0
|
|
20231102,165200,2786699550,26400,26400,26400,26400,0
|
|
20231102,165100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,165000,2786699550,26400,26400,26400,26400,0
|
|
20231102,164900,2786699550,26400,26400,26400,26400,0
|
|
20231102,164800,2786699550,26400,26400,26400,26400,0
|
|
20231102,164700,2786699550,26400,26400,26400,26400,0
|
|
20231102,164600,2786699550,26400,26400,26400,26400,0
|
|
20231102,164500,2786699550,26400,26400,26400,26400,0
|
|
20231102,164400,2786699550,26400,26400,26400,26400,0
|
|
20231102,164300,2786699550,26400,26400,26400,26400,0
|
|
20231102,164200,2786699550,26400,26400,26400,26400,0
|
|
20231102,164100,2786699550,26400,26400,26400,26400,0
|
|
20231102,164000,2786699550,26400,26400,26400,26400,0
|
|
20231102,163900,2786699550,26400,26400,26400,26400,0
|
|
20231102,163800,2786699550,26400,26400,26400,26400,0
|
|
20231102,163700,2786699550,26400,26400,26400,26400,0
|
|
20231102,163600,2786699550,26400,26400,26400,26400,0
|
|
20231102,163500,2786699550,26400,26400,26400,26400,0
|
|
20231102,163400,2786699550,26400,26400,26400,26400,0
|
|
20231102,163300,2786699550,26400,26400,26400,26400,0
|
|
20231102,163200,2786699550,26400,26400,26400,26400,0
|
|
20231102,163100,2786699550,26400,26400,26400,26400,0
|
|
20231102,163000,2786699550,26400,26400,26400,26400,0
|
|
20231102,162900,2786699550,26400,26400,26400,26400,0
|
|
20231102,162800,2786699550,26400,26400,26400,26400,0
|
|
20231102,162700,2786699550,26400,26400,26400,26400,0
|
|
20231102,162600,2786699550,26400,26400,26400,26400,0
|
|
20231102,162500,2786699550,26400,26400,26400,26400,0
|
|
20231102,162400,2786699550,26400,26400,26400,26400,0
|
|
20231102,162300,2786699550,26400,26400,26400,26400,0
|
|
20231102,162200,2786699550,26400,26400,26400,26400,0
|
|
20231102,162100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,162000,2786699550,26400,26400,26400,26400,0
|
|
20231102,161900,2786699550,26400,26400,26400,26400,0
|
|
20231102,161800,2786699550,26400,26400,26400,26400,0
|
|
20231102,161700,2786699550,26400,26400,26400,26400,0
|
|
20231102,161600,2786699550,26400,26400,26400,26400,0
|
|
20231102,161500,2786699550,26400,26400,26400,26400,0
|
|
20231102,161400,2786699550,26400,26400,26400,26400,0
|
|
20231102,161300,2786699550,26400,26400,26400,26400,0
|
|
20231102,161200,2786699550,26400,26400,26400,26400,0
|
|
20231102,161100,2786699550,26400,26400,26400,26400,0
|
|
20231102,161000,2786699550,26400,26400,26400,26400,0
|
|
20231102,160900,2786699550,26400,26400,26400,26400,0
|
|
20231102,160800,2786699550,26400,26400,26400,26400,0
|
|
20231102,160700,2786699550,26400,26400,26400,26400,0
|
|
20231102,160600,2786699550,26400,26400,26400,26400,0
|
|
20231102,160500,2786699550,26400,26400,26400,26400,0
|
|
20231102,160400,2786699550,26400,26400,26400,26400,0
|
|
20231102,160300,2786699550,26400,26400,26400,26400,0
|
|
20231102,160200,2786699550,26400,26400,26400,26400,0
|
|
20231102,160100,2786699550,26400,26400,26400,26400,0
|
|
20231102,160000,2786699550,26400,26400,26400,26400,0
|
|
20231102,155900,2786699550,26400,26400,26400,26400,0
|
|
20231102,155800,2786699550,26400,26400,26400,26400,0
|
|
20231102,155700,2786699550,26400,26400,26400,26400,0
|
|
20231102,155600,2786699550,26400,26400,26400,26400,0
|
|
20231102,155500,2786699550,26400,26400,26400,26400,0
|
|
20231102,155400,2786699550,26400,26400,26400,26400,0
|
|
20231102,155300,2786699550,26400,26400,26400,26400,0
|
|
20231102,155200,2786699550,26400,26400,26400,26400,0
|
|
20231102,155100,2786699550,26400,26400,26400,26400,1798
|
|
20231102,155000,2786699550,26400,26400,26400,26400,0
|
|
20231102,154900,2786699550,26400,26400,26400,26400,0
|
|
20231102,154800,2786699550,26400,26400,26400,26400,0
|
|
20231102,154700,2786699550,26400,26400,26400,26400,0
|
|
20231102,154600,2786699550,26400,26400,26400,26400,0
|
|
20231102,154500,2786699550,26400,26400,26400,26400,0
|
|
20231102,154400,2786699550,26400,26400,26400,26400,0
|
|
20231102,154300,2786699550,26400,26400,26400,26400,0
|
|
20231102,154200,2786699550,26400,26400,26400,26400,0
|
|
20231102,154100,2786699550,26400,26400,26400,26400,0
|
|
20231102,154000,2786699550,26400,26400,26400,26400,0
|
|
20231102,153900,2786699550,26400,26400,26400,26400,0
|
|
20231102,153800,2786699550,26400,26400,26400,26400,0
|
|
20231102,153700,2786699550,26400,26400,26400,26400,0
|
|
20231102,153600,2786699550,26400,26400,26400,26400,0
|
|
20231102,153500,2786699550,26400,26400,26400,26400,0
|
|
20231102,153400,2786699550,26400,26400,26400,26400,0
|
|
20231102,153300,2786699550,26400,26400,26400,26400,0
|
|
20231102,153200,2786699550,26400,26400,26400,26400,0
|
|
20231102,153100,2786699550,26400,26400,26400,26400,0
|
|
20231102,153000,2786699550,26400,26400,26400,26400,1798
|
|
20231102,152900,2739232350,26450,26450,26450,26450,0
|
|
20231102,152800,2739232350,26450,26450,26450,26450,0
|
|
20231102,152700,2739232350,26450,26450,26450,26450,0
|
|
20231102,152600,2739232350,26450,26450,26450,26450,0
|
|
20231102,152500,2739232350,26450,26450,26450,26450,0
|
|
20231102,152400,2739232350,26450,26450,26450,26450,0
|
|
20231102,152300,2739232350,26450,26450,26450,26450,0
|
|
20231102,152200,2739232350,26450,26450,26450,26450,0
|
|
20231102,152100,2739232350,26450,26450,26450,26450,0
|
|
20231102,152000,2739232350,26450,26450,26450,26450,0
|
|
20231102,151900,2739232350,26450,26450,26450,26450,313
|
|
20231102,151800,2730953500,26400,26400,26400,26400,2
|
|
20231102,151700,2730900700,26300,26450,26450,26300,485
|
|
20231102,151600,2718137400,26450,26300,26450,26250,710
|
|
20231102,151500,2699412150,26300,26300,26300,26300,12
|
|
20231102,151400,2699096550,26300,26300,26300,26300,78
|
|
20231102,151300,2697045150,26300,26300,26300,26300,122
|
|
20231102,151200,2693836550,26400,26400,26400,26250,126
|
|
20231102,151100,2690520450,26350,26350,26350,26350,6
|
|
20231102,151000,2690362350,26400,26350,26400,26350,7
|
|
20231102,150900,2690177850,26350,26350,26450,26350,242
|
|
20231102,150800,2683793750,26250,26250,26250,26250,0
|
|
20231102,150700,2683793750,26250,26250,26250,26250,8
|
|
20231102,150600,2683583750,26200,26200,26200,26200,38
|
|
20231102,150500,2682588150,26150,26350,26350,26150,1085
|
|
20231102,150400,2654106500,26400,26450,26450,26400,11
|
|
20231102,150300,2653815600,26450,26450,26450,26450,18
|
|
20231102,150200,2653339500,26450,26450,26450,26450,1
|
|
20231102,150100,2653313050,26450,26350,26450,26350,89
|
|
20231102,150000,2650959700,26350,26350,26350,26350,21
|
|
20231102,145900,2650406350,26450,26450,26450,26450,3
|
|
20231102,145800,2650327000,26450,26450,26450,26350,404
|
|
20231102,145700,2639643550,26450,26450,26450,26450,2
|
|
20231102,145600,2639590650,26450,26450,26450,26450,51
|
|
20231102,145500,2638241700,26500,26500,26500,26450,113
|
|
20231102,145400,2635248400,26500,26500,26500,26500,8
|
|
20231102,145300,2635036400,26500,26500,26500,26500,17
|
|
20231102,145200,2634585900,26500,26500,26500,26500,10
|
|
20231102,145100,2634320900,26500,26550,26550,26500,99
|
|
20231102,145000,2631693450,26500,26500,26500,26500,1
|
|
20231102,144900,2631666950,26500,26550,26600,26500,520
|
|
20231102,144800,2617875350,26500,26500,26500,26500,20
|
|
20231102,144700,2617345350,26500,26500,26500,26500,101
|
|
20231102,144600,2614668850,26500,26500,26500,26500,20
|
|
20231102,144500,2614138850,26500,26500,26500,26450,15
|
|
20231102,144400,2613741850,26450,26450,26450,26450,30
|
|
20231102,144300,2612948350,26500,26500,26500,26500,202
|
|
20231102,144200,2607595350,26500,26600,26600,26500,3
|
|
20231102,144100,2607515650,26600,26600,26600,26600,0
|
|
20231102,144000,2607515650,26600,26600,26600,26600,7
|
|
20231102,143900,2607329450,26600,26600,26600,26600,85
|
|
20231102,143800,2605068450,26600,26600,26600,26500,46
|
|
20231102,143700,2603845050,26600,26500,26600,26400,56
|
|
20231102,143600,2602363350,26550,26550,26550,26550,8
|
|
20231102,143500,2602150950,26600,26600,26600,26600,5
|
|
20231102,143400,2602017950,26600,26600,26600,26600,30
|
|
20231102,143300,2601219950,26600,26550,26600,26550,362
|
|
20231102,143200,2591607250,26450,26600,26600,26450,145
|
|
20231102,143100,2587765000,26550,26600,26600,26550,143
|
|
20231102,143000,2583961400,26550,26550,26600,26550,59
|
|
20231102,142900,2582394150,26550,26600,26600,26550,45
|
|
20231102,142800,2581197550,26600,26600,26600,26600,1
|
|
20231102,142700,2581170950,26500,26500,26500,26500,0
|
|
20231102,142600,2581170950,26500,26600,26650,26500,193
|
|
20231102,142500,2576042850,26650,26650,26650,26650,154
|
|
20231102,142400,2571938750,26650,26450,26650,26450,1020
|
|
20231102,142300,2544827400,26500,26500,26550,26400,262
|
|
20231102,142200,2537880200,26500,26400,26500,26400,415
|
|
20231102,142100,2526906100,26350,26350,26350,26350,36
|
|
20231102,142000,2525957500,26350,26350,26350,26350,21
|
|
20231102,141900,2525404150,26350,26300,26350,26300,43
|
|
20231102,141800,2524271600,26300,26300,26300,26300,565
|
|
20231102,141700,2509412100,26300,26350,26350,26300,405
|
|
20231102,141600,2498751350,26400,26350,26400,26350,7
|
|
20231102,141500,2498566750,26400,26350,26400,26350,19
|
|
20231102,141400,2498065750,26300,26300,26300,26300,7
|
|
20231102,141300,2497881650,26350,26350,26350,26300,292
|
|
20231102,141200,2490201900,26350,26300,26350,26300,4
|
|
20231102,141100,2490096550,26300,26300,26300,26300,0
|
|
20231102,141000,2490096550,26300,26350,26350,26300,37
|
|
20231102,140900,2489121750,26400,26400,26400,26400,50
|
|
20231102,140800,2487801750,26350,26350,26350,26350,152
|
|
20231102,140700,2483796550,26350,26350,26350,26350,0
|
|
20231102,140600,2483796550,26350,26350,26350,26350,40
|
|
20231102,140500,2482742550,26400,26400,26400,26400,9
|
|
20231102,140400,2482504950,26400,26350,26400,26350,36
|
|
20231102,140300,2481556250,26350,26350,26350,26350,30
|
|
20231102,140200,2480765750,26400,26350,26400,26350,22
|
|
20231102,140100,2480185950,26350,26350,26350,26350,32
|
|
20231102,140000,2479342750,26400,26400,26400,26400,69
|
|
20231102,135900,2477521150,26400,26350,26400,26350,8
|
|
20231102,135800,2477310000,26400,26400,26400,26400,1
|
|
20231102,135700,2477283600,26450,26400,26450,26400,111
|
|
20231102,135600,2474352150,26400,26300,26400,26300,549
|
|
20231102,135500,2459860200,26300,26400,26400,26300,124
|
|
20231102,135400,2456591250,26400,26400,26400,26400,54
|
|
20231102,135300,2455165650,26300,26400,26400,26300,304
|
|
20231102,135200,2447168400,26400,26400,26400,26400,0
|
|
20231102,135100,2447168400,26400,26350,26400,26350,63
|
|
20231102,135000,2445505850,26400,26400,26400,26400,51
|
|
20231102,134900,2444159450,26400,26400,26400,26400,0
|
|
20231102,134800,2444159450,26400,26400,26400,26400,1
|
|
20231102,134700,2444133050,26400,26400,26400,26400,77
|
|
20231102,134600,2442100250,26400,26400,26400,26400,100
|
|
20231102,134500,2439460250,26400,26400,26400,26400,33
|
|
20231102,134400,2438589050,26400,26300,26400,26300,206
|
|
20231102,134300,2433159650,26300,26300,26300,26300,0
|
|
20231102,134200,2433159650,26300,26300,26300,26300,12
|
|
20231102,134100,2432844050,26300,26250,26350,26250,204
|
|
20231102,134000,2427472450,26300,26300,26300,26300,23
|
|
20231102,133900,2426867550,26300,26300,26300,26300,623
|
|
20231102,133800,2410482650,26300,26300,26300,26300,0
|
|
20231102,133700,2410482650,26300,26300,26300,26300,10
|
|
20231102,133600,2410219650,26300,26250,26300,26250,20
|
|
20231102,133500,2409694400,26250,26250,26250,26250,310
|
|
20231102,133400,2401556900,26250,26250,26250,26250,80
|
|
20231102,133300,2399456900,26250,26250,26300,26250,6
|
|
20231102,133200,2399299300,26250,26250,26250,26250,28
|
|
20231102,133100,2398564300,26250,26250,26250,26250,2
|
|
20231102,133000,2398511800,26300,26250,26300,26250,84
|
|
20231102,132900,2396303800,26250,26250,26250,26250,0
|
|
20231102,132800,2396303800,26250,26250,26250,26250,6
|
|
20231102,132700,2396146300,26250,26250,26250,26250,0
|
|
20231102,132600,2396146300,26250,26250,26250,26250,24
|
|
20231102,132500,2395516300,26250,26200,26300,26200,25
|
|
20231102,132400,2394860550,26200,26150,26200,26150,1002
|
|
20231102,132300,2368610650,26200,26150,26200,26100,158
|
|
20231102,132200,2364483050,26150,26150,26150,26150,1
|
|
20231102,132100,2364456900,26250,26150,26250,26100,188
|
|
20231102,132000,2359548850,26150,26200,26300,26100,971
|
|
20231102,131900,2334178500,26200,26250,26300,26150,966
|
|
20231102,131800,2308887050,26100,26200,26300,26100,958
|
|
20231102,131700,2283865300,26150,26250,26250,26150,663
|
|
20231102,131600,2266504950,26250,26300,26300,26250,581
|
|
20231102,131500,2251251050,26300,26350,26400,26300,17
|
|
20231102,131400,2250803150,26350,26300,26350,26250,160
|
|
20231102,131300,2246587850,26250,26250,26250,26250,67
|
|
20231102,131200,2244829100,26300,26300,26300,26300,60
|
|
20231102,131100,2243251100,26300,26300,26300,26300,10
|
|
20231102,131000,2242988100,26350,26400,26400,26300,100
|
|
20231102,130900,2240356750,26300,26300,26300,26300,102
|
|
20231102,130800,2237674150,26350,26350,26350,26350,1
|
|
20231102,130700,2237647800,26350,26400,26400,26350,268
|
|
20231102,130600,2230585750,26400,26400,26400,26400,6
|
|
20231102,130500,2230427350,26400,26400,26400,26400,50
|
|
20231102,130400,2229107350,26400,26400,26400,26400,7
|
|
20231102,130300,2228922550,26350,26350,26350,26350,52
|
|
20231102,130200,2227552350,26400,26400,26400,26400,0
|
|
20231102,130100,2227552350,26400,26400,26400,26400,7
|
|
20231102,130000,2227367550,26400,26400,26400,26400,67
|
|
20231102,125900,2225598750,26450,26400,26450,26350,205
|
|
20231102,125800,2220186550,26450,26450,26450,26400,17
|
|
20231102,125700,2219737150,26450,26450,26450,26450,5
|
|
20231102,125600,2219604900,26450,26450,26450,26450,120
|
|
20231102,125500,2216430900,26450,26450,26450,26450,39
|
|
20231102,125400,2215399350,26450,26450,26450,26450,70
|
|
20231102,125300,2213547850,26450,26450,26450,26450,55
|
|
20231102,125200,2212093100,26500,26400,26500,26400,99
|
|
20231102,125100,2209475700,26400,26400,26400,26400,38
|
|
20231102,125000,2208472500,26400,26400,26400,26400,2
|
|
20231102,124900,2208419700,26400,26450,26450,26400,55
|
|
20231102,124800,2206965200,26450,26450,26450,26450,9
|
|
20231102,124700,2206727150,26450,26400,26450,26350,116
|
|
20231102,124600,2203662450,26400,26400,26400,26400,82
|
|
20231102,124500,2201497650,26400,26400,26400,26400,3
|
|
20231102,124400,2201418450,26400,26400,26400,26400,1
|
|
20231102,124300,2201392050,26300,26400,26400,26300,87
|
|
20231102,124200,2199095900,26400,26300,26400,26300,10
|
|
20231102,124100,2198832100,26400,26350,26400,26300,226
|
|
20231102,124000,2192875200,26400,26400,26400,26400,0
|
|
20231102,123900,2192875200,26400,26400,26400,26400,0
|
|
20231102,123800,2192875200,26400,26400,26400,26400,0
|
|
20231102,123700,2192875200,26400,26400,26400,26400,0
|
|
20231102,123600,2192875200,26400,26400,26400,26400,1
|
|
20231102,123500,2192848800,26300,26300,26350,26300,354
|
|
20231102,123400,2183538350,26350,26350,26350,26350,0
|
|
20231102,123300,2183538350,26350,26350,26350,26350,0
|
|
20231102,123200,2183538350,26350,26350,26350,26350,0
|
|
20231102,123100,2183538350,26350,26350,26350,26350,65
|
|
20231102,123000,2181825600,26400,26400,26400,26400,166
|
|
20231102,122900,2177443200,26300,26400,26400,26300,289
|
|
20231102,122800,2169833950,26400,26350,26400,26350,63
|
|
20231102,122700,2168171200,26400,26400,26400,26400,14
|
|
20231102,122600,2167801600,26300,26350,26350,26300,106
|
|
20231102,122500,2165008550,26350,26350,26350,26350,11
|
|
20231102,122400,2164718700,26350,26350,26350,26350,50
|
|
20231102,122300,2163401200,26350,26350,26350,26350,133
|
|
20231102,122200,2159896650,26350,26350,26350,26350,267
|
|
20231102,122100,2152861200,26400,26400,26400,26400,18
|
|
20231102,122000,2152386000,26400,26400,26400,26400,61
|
|
20231102,121900,2150775600,26400,26400,26400,26400,27
|
|
20231102,121800,2150062800,26350,26400,26400,26350,125
|
|
20231102,121700,2146767550,26350,26350,26350,26350,13
|
|
20231102,121600,2146425000,26350,26300,26350,26300,321
|
|
20231102,121500,2137974150,26300,26300,26300,26300,12
|
|
20231102,121400,2137658550,26300,26300,26300,26300,0
|
|
20231102,121300,2137658550,26300,26300,26300,26300,65
|
|
20231102,121200,2135949050,26350,26400,26400,26350,70
|
|
20231102,121100,2134104150,26400,26350,26400,26350,62
|
|
20231102,121000,2132470300,26350,26400,26400,26350,87
|
|
20231102,120900,2130177800,26400,26400,26400,26400,65
|
|
20231102,120800,2128461800,26400,26400,26400,26400,55
|
|
20231102,120700,2127009800,26400,26350,26400,26350,92
|
|
20231102,120600,2124581600,26350,26350,26350,26350,74
|
|
20231102,120500,2122631700,26350,26350,26350,26350,31
|
|
20231102,120400,2121814850,26400,26350,26400,26350,22
|
|
20231102,120300,2121235100,26450,26400,26450,26350,16
|
|
20231102,120200,2120812900,26400,26400,26400,26400,275
|
|
20231102,120100,2113552900,26350,26400,26400,26350,54
|
|
20231102,120000,2112129800,26400,26400,26400,26400,31
|
|
20231102,115900,2111311400,26400,26450,26450,26400,22
|
|
20231102,115800,2110730300,26400,26400,26400,26400,157
|
|
20231102,115700,2106585500,26350,26350,26500,26350,324
|
|
20231102,115600,2098047800,26350,26350,26350,26350,20
|
|
20231102,115500,2097520800,26500,26450,26500,26450,212
|
|
20231102,115400,2091912900,26450,26500,26500,26450,39
|
|
20231102,115300,2090881050,26500,26350,26500,26350,81
|
|
20231102,115200,2088738500,26300,26550,26550,26300,2708
|
|
20231102,115100,2017305950,26550,26550,26550,26550,19
|
|
20231102,115000,2016801500,26550,26600,26600,26550,16
|
|
20231102,114900,2016376650,26550,26500,26550,26500,115
|
|
20231102,114800,2013328400,26500,26600,26600,26500,371
|
|
20231102,114700,2003481550,26600,26600,26600,26600,21
|
|
20231102,114600,2002922950,26600,26600,26600,26600,201
|
|
20231102,114500,1997576350,26550,26550,26550,26550,29
|
|
20231102,114400,1996806400,26550,26550,26550,26550,10
|
|
20231102,114300,1996540900,26550,26600,26600,26550,31
|
|
20231102,114200,1995717800,26600,26600,26600,26600,158
|
|
20231102,114100,1991515000,26600,26600,26600,26600,236
|
|
20231102,114000,1985237400,26600,26650,26650,26600,35
|
|
20231102,113900,1984305150,26650,26650,26650,26650,2
|
|
20231102,113800,1984251850,26650,26650,26650,26650,123
|
|
20231102,113700,1980973900,26650,26650,26650,26650,100
|
|
20231102,113600,1978308900,26650,26600,26650,26600,111
|
|
20231102,113500,1975353200,26650,26650,26650,26650,17
|
|
20231102,113400,1974900150,26650,26650,26650,26600,294
|
|
20231102,113300,1967067550,26700,26700,26700,26700,0
|
|
20231102,113200,1967067550,26700,26700,26700,26700,119
|
|
20231102,113100,1963890250,26700,26650,26700,26650,402
|
|
20231102,113000,1953157150,26700,26650,26700,26650,280
|
|
20231102,112900,1945688250,26700,26700,26700,26700,1
|
|
20231102,112800,1945661550,26700,26700,26700,26700,217
|
|
20231102,112700,1939867650,26750,26650,26750,26650,338
|
|
20231102,112600,1930842400,26650,26700,26700,26650,76
|
|
20231102,112500,1928816700,26700,26700,26700,26700,21
|
|
20231102,112400,1928256000,26700,26650,26700,26650,90
|
|
20231102,112300,1925857400,26650,26650,26650,26650,148
|
|
20231102,112200,1921913200,26650,26600,26700,26600,94
|
|
20231102,112100,1919406300,26700,26650,26700,26650,4
|
|
20231102,112000,1919299550,26700,26700,26700,26700,11
|
|
20231102,111900,1919005850,26550,26700,26700,26550,78
|
|
20231102,111800,1916928450,26750,26750,26750,26700,195
|
|
20231102,111700,1911717550,26750,26750,26750,26750,684
|
|
20231102,111600,1893420550,26650,26550,26700,26550,1455
|
|
20231102,111500,1854651650,26500,26450,26550,26450,272
|
|
20231102,111400,1847446750,26400,26400,26400,26400,5
|
|
20231102,111300,1847314750,26400,26400,26400,26400,359
|
|
20231102,111200,1837837150,26400,26400,26400,26350,248
|
|
20231102,111100,1831291450,26400,26450,26450,26400,21
|
|
20231102,111000,1830737000,26450,26350,26450,26350,127
|
|
20231102,110900,1827390150,26400,26400,26400,26400,1581
|
|
20231102,110800,1785651750,26450,26450,26450,26450,254
|
|
20231102,110700,1778933450,26450,26500,26500,26450,216
|
|
20231102,110600,1773217250,26500,26500,26500,26500,53
|
|
20231102,110500,1771812750,26500,26500,26550,26500,247
|
|
20231102,110400,1765261250,26500,26500,26500,26450,335
|
|
20231102,110300,1756386250,26500,26500,26500,26500,52
|
|
20231102,110200,1755008250,26500,26550,26550,26500,137
|
|
20231102,110100,1751370950,26550,26550,26550,26550,76
|
|
20231102,110000,1749353150,26650,26650,26650,26650,0
|
|
20231102,105900,1749353150,26650,26600,26650,26600,32
|
|
20231102,105800,1748501850,26500,26500,26650,26500,101
|
|
20231102,105700,1745819150,26500,26500,26500,26500,6
|
|
20231102,105600,1745660150,26500,26500,26500,26500,0
|
|
20231102,105500,1745660150,26500,26500,26500,26500,43
|
|
20231102,105400,1744520650,26500,26500,26500,26500,3
|
|
20231102,105300,1744441150,26500,26500,26500,26500,376
|
|
20231102,105200,1734477150,26500,26600,26600,26500,186
|
|
20231102,105100,1729529650,26600,26600,26700,26600,281
|
|
20231102,105000,1722050050,26500,26600,26600,26500,26
|
|
20231102,104900,1721358550,26600,26500,26600,26500,106
|
|
20231102,104800,1718549350,26600,26550,26600,26500,302
|
|
20231102,104700,1710536650,26500,26700,26700,26500,104
|
|
20231102,104600,1707780450,26700,26700,26700,26500,411
|
|
20231102,104500,1696877350,26700,26750,26750,26700,50
|
|
20231102,104400,1695540950,26800,26800,26800,26800,18
|
|
20231102,104300,1695058550,26800,26700,26800,26650,2189
|
|
20231102,104200,1636518200,26700,26700,26700,26700,52
|
|
20231102,104100,1635129800,26550,26600,26650,26550,1364
|
|
20231102,104000,1598807200,26600,26600,26650,26600,273
|
|
20231102,103900,1591541850,26600,26600,26600,26600,60
|
|
20231102,103800,1589945850,26600,26650,26650,26600,135
|
|
20231102,103700,1586352350,26650,26650,26650,26650,105
|
|
20231102,103600,1583554100,26600,26550,26600,26550,12
|
|
20231102,103500,1583235300,26650,26650,26650,26550,681
|
|
20231102,103400,1565087350,26650,26600,26650,26600,203
|
|
20231102,103300,1559686100,26600,26600,26600,26600,73
|
|
20231102,103200,1557744300,26600,26500,26600,26500,1445
|
|
20231102,103100,1519377800,26500,26600,26600,26500,220
|
|
20231102,103000,1513541600,26500,26550,26550,26500,52
|
|
20231102,102900,1512161350,26550,26550,26550,26500,274
|
|
20231102,102800,1504891900,26550,26600,26650,26550,307
|
|
20231102,102700,1496729500,26600,26600,26650,26600,145
|
|
20231102,102600,1492872450,26600,26600,26600,26600,43
|
|
20231102,102500,1491728650,26600,26600,26600,26600,14
|
|
20231102,102400,1491356250,26600,26600,26600,26600,27
|
|
20231102,102300,1490638050,26600,26550,26600,26550,125
|
|
20231102,102200,1487315000,26550,26550,26550,26550,74
|
|
20231102,102100,1485350300,26500,26500,26500,26500,91
|
|
20231102,102000,1482938800,26500,26500,26600,26500,807
|
|
20231102,101900,1461503650,26500,26500,26500,26500,51
|
|
20231102,101800,1460152150,26500,26500,26600,26500,106
|
|
20231102,101700,1457339950,26550,26500,26550,26500,95
|
|
20231102,101600,1454818150,26500,26550,26550,26500,25
|
|
20231102,101500,1454154900,26500,26400,26500,26400,201
|
|
20231102,101400,1448835400,26400,26450,26450,26400,266
|
|
20231102,101300,1441804700,26450,26450,26450,26450,38
|
|
20231102,101200,1440799600,26450,26500,26500,26450,110
|
|
20231102,101100,1437885100,26450,26500,26500,26450,115
|
|
20231102,101000,1434841950,26550,26500,26550,26500,61
|
|
20231102,100900,1433225150,26500,26550,26550,26500,18
|
|
20231102,100800,1432748100,26500,26450,26500,26450,147
|
|
20231102,100700,1428858100,26450,26600,26600,26400,228
|
|
20231102,100600,1422817150,26600,26600,26600,26400,309
|
|
20231102,100500,1414629800,26450,26700,26700,26450,469
|
|
20231102,100400,1402131100,26700,26700,26700,26600,196
|
|
20231102,100300,1396907300,26700,26750,26750,26700,377
|
|
20231102,100200,1386840400,26750,26700,26750,26700,1170
|
|
20231102,100100,1355586850,26700,26650,26700,26650,1086
|
|
20231102,100000,1326637350,26650,26550,26650,26550,451
|
|
20231102,095900,1314639600,26600,26600,26650,26600,194
|
|
20231102,095800,1309478150,26500,26650,26650,26500,261
|
|
20231102,095700,1302550300,26650,26350,26650,26350,2348
|
|
20231102,095600,1240268050,26350,26250,26400,26200,351
|
|
20231102,095500,1231064150,26250,26350,26350,26250,80
|
|
20231102,095400,1228958000,26400,26450,26450,26400,704
|
|
20231102,095300,1210363250,26450,26450,26450,26450,861
|
|
20231102,095200,1187589800,26500,26500,26500,26450,129
|
|
20231102,095100,1184174900,26500,26500,26500,26450,578
|
|
20231102,095000,1168860400,26500,26450,26500,26450,18
|
|
20231102,094900,1168383900,26550,26450,26550,26450,510
|
|
20231102,094800,1154877900,26450,26400,26550,26400,99
|
|
20231102,094700,1152257900,26400,26450,26450,26400,164
|
|
20231102,094600,1147925600,26450,26500,26600,26450,390
|
|
20231102,094500,1137590750,26500,26650,26650,26500,382
|
|
20231102,094400,1127446850,26600,26600,26600,26550,1209
|
|
20231102,094300,1095291100,26600,26500,26600,26500,1435
|
|
20231102,094200,1057165000,26450,26400,26500,26350,2457
|
|
20231102,094100,992111500,26350,26400,26400,26350,1184
|
|
20231102,094000,960875650,26350,26300,26450,26250,1148
|
|
20231102,093900,930591550,26300,26350,26350,26300,373
|
|
20231102,093800,920771000,26350,26350,26350,26300,116
|
|
20231102,093700,917716950,26350,26300,26350,26300,351
|
|
20231102,093600,908485600,26300,26200,26300,26200,192
|
|
20231102,093500,903444050,26200,26150,26200,26150,248
|
|
20231102,093400,896958750,26150,26150,26200,26100,164
|
|
20231102,093300,892667850,26100,26150,26200,26100,428
|
|
20231102,093200,881483150,26200,26250,26250,26200,241
|
|
20231102,093100,875167200,26300,26300,26300,26300,22
|
|
20231102,093000,874588600,26300,26250,26350,26250,36
|
|
20231102,092900,873642900,26300,26250,26350,26250,854
|
|
20231102,092800,851184850,26200,26100,26200,26050,477
|
|
20231102,092700,838713400,26100,26200,26250,26100,434
|
|
20231102,092600,827375450,26200,26250,26250,26200,993
|
|
20231102,092500,801353200,26250,26350,26350,26250,154
|
|
20231102,092400,797309600,26350,26400,26450,26350,297
|
|
20231102,092300,789469800,26400,26450,26450,26400,195
|
|
20231102,092200,784317050,26450,26450,26500,26450,445
|
|
20231102,092100,772546100,26450,26350,26450,26300,2069
|
|
20231102,092000,717900900,26250,26200,26400,26200,1398
|
|
20231102,091900,681119050,26250,26350,26400,26250,1041
|
|
20231102,091800,653704600,26350,26300,26400,26250,450
|
|
20231102,091700,641856300,26200,26250,26300,26200,216
|
|
20231102,091600,636192850,26200,26200,26250,26150,265
|
|
20231102,091500,629244250,26200,26300,26400,26100,768
|
|
20231102,091400,609083100,26300,26150,26300,26150,818
|
|
20231102,091300,587679800,26200,26200,26300,26200,639
|
|
20231102,091200,570922400,26250,26300,26300,26250,596
|
|
20231102,091100,555272400,26300,26350,26400,26200,844
|
|
20231102,091000,533101650,26350,26450,26450,26300,1391
|
|
20231102,090900,496399100,26450,25950,26500,25950,4854
|
|
20231102,090800,368664400,25850,26000,26000,25850,1038
|
|
20231102,090700,341768950,26100,26000,26150,26000,2086
|
|
20231102,090600,287332350,26100,25850,26100,25850,1856
|
|
20231102,090500,239119850,25950,26000,26000,25800,661
|
|
20231102,090400,221978800,25950,25750,26050,25750,899
|
|
20231102,090300,198623950,25750,25950,26000,25750,840
|
|
20231102,090200,176898900,25950,26100,26100,25900,1684
|
|
20231102,090100,133068000,26100,25750,26150,25700,2097
|
|
20231102,090000,78724200,25800,25900,25900,25700,3044
|