722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,205900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,205800,3917041400,34700,34700,34700,34700,0
|
|
20231122,205700,3917041400,34700,34700,34700,34700,0
|
|
20231122,205600,3917041400,34700,34700,34700,34700,0
|
|
20231122,205500,3917041400,34700,34700,34700,34700,0
|
|
20231122,205400,3917041400,34700,34700,34700,34700,0
|
|
20231122,205300,3917041400,34700,34700,34700,34700,0
|
|
20231122,205200,3917041400,34700,34700,34700,34700,0
|
|
20231122,205100,3917041400,34700,34700,34700,34700,0
|
|
20231122,205000,3917041400,34700,34700,34700,34700,0
|
|
20231122,204900,3917041400,34700,34700,34700,34700,0
|
|
20231122,204800,3917041400,34700,34700,34700,34700,0
|
|
20231122,204700,3917041400,34700,34700,34700,34700,0
|
|
20231122,204600,3917041400,34700,34700,34700,34700,0
|
|
20231122,204500,3917041400,34700,34700,34700,34700,0
|
|
20231122,204400,3917041400,34700,34700,34700,34700,0
|
|
20231122,204300,3917041400,34700,34700,34700,34700,0
|
|
20231122,204200,3917041400,34700,34700,34700,34700,0
|
|
20231122,204100,3917041400,34700,34700,34700,34700,0
|
|
20231122,204000,3917041400,34700,34700,34700,34700,0
|
|
20231122,203900,3917041400,34700,34700,34700,34700,0
|
|
20231122,203800,3917041400,34700,34700,34700,34700,0
|
|
20231122,203700,3917041400,34700,34700,34700,34700,0
|
|
20231122,203600,3917041400,34700,34700,34700,34700,0
|
|
20231122,203500,3917041400,34700,34700,34700,34700,0
|
|
20231122,203400,3917041400,34700,34700,34700,34700,0
|
|
20231122,203300,3917041400,34700,34700,34700,34700,0
|
|
20231122,203200,3917041400,34700,34700,34700,34700,0
|
|
20231122,203100,3917041400,34700,34700,34700,34700,0
|
|
20231122,203000,3917041400,34700,34700,34700,34700,0
|
|
20231122,202900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,202800,3917041400,34700,34700,34700,34700,0
|
|
20231122,202700,3917041400,34700,34700,34700,34700,0
|
|
20231122,202600,3917041400,34700,34700,34700,34700,0
|
|
20231122,202500,3917041400,34700,34700,34700,34700,0
|
|
20231122,202400,3917041400,34700,34700,34700,34700,0
|
|
20231122,202300,3917041400,34700,34700,34700,34700,0
|
|
20231122,202200,3917041400,34700,34700,34700,34700,0
|
|
20231122,202100,3917041400,34700,34700,34700,34700,0
|
|
20231122,202000,3917041400,34700,34700,34700,34700,0
|
|
20231122,201900,3917041400,34700,34700,34700,34700,0
|
|
20231122,201800,3917041400,34700,34700,34700,34700,0
|
|
20231122,201700,3917041400,34700,34700,34700,34700,0
|
|
20231122,201600,3917041400,34700,34700,34700,34700,0
|
|
20231122,201500,3917041400,34700,34700,34700,34700,0
|
|
20231122,201400,3917041400,34700,34700,34700,34700,0
|
|
20231122,201300,3917041400,34700,34700,34700,34700,0
|
|
20231122,201200,3917041400,34700,34700,34700,34700,0
|
|
20231122,201100,3917041400,34700,34700,34700,34700,0
|
|
20231122,201000,3917041400,34700,34700,34700,34700,0
|
|
20231122,200900,3917041400,34700,34700,34700,34700,0
|
|
20231122,200800,3917041400,34700,34700,34700,34700,0
|
|
20231122,200700,3917041400,34700,34700,34700,34700,0
|
|
20231122,200600,3917041400,34700,34700,34700,34700,0
|
|
20231122,200500,3917041400,34700,34700,34700,34700,0
|
|
20231122,200400,3917041400,34700,34700,34700,34700,0
|
|
20231122,200300,3917041400,34700,34700,34700,34700,0
|
|
20231122,200200,3917041400,34700,34700,34700,34700,0
|
|
20231122,200100,3917041400,34700,34700,34700,34700,0
|
|
20231122,200000,3917041400,34700,34700,34700,34700,0
|
|
20231122,195900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,195800,3917041400,34700,34700,34700,34700,0
|
|
20231122,195700,3917041400,34700,34700,34700,34700,0
|
|
20231122,195600,3917041400,34700,34700,34700,34700,0
|
|
20231122,195500,3917041400,34700,34700,34700,34700,0
|
|
20231122,195400,3917041400,34700,34700,34700,34700,0
|
|
20231122,195300,3917041400,34700,34700,34700,34700,0
|
|
20231122,195200,3917041400,34700,34700,34700,34700,0
|
|
20231122,195100,3917041400,34700,34700,34700,34700,0
|
|
20231122,195000,3917041400,34700,34700,34700,34700,0
|
|
20231122,194900,3917041400,34700,34700,34700,34700,0
|
|
20231122,194800,3917041400,34700,34700,34700,34700,0
|
|
20231122,194700,3917041400,34700,34700,34700,34700,0
|
|
20231122,194600,3917041400,34700,34700,34700,34700,0
|
|
20231122,194500,3917041400,34700,34700,34700,34700,0
|
|
20231122,194400,3917041400,34700,34700,34700,34700,0
|
|
20231122,194300,3917041400,34700,34700,34700,34700,0
|
|
20231122,194200,3917041400,34700,34700,34700,34700,0
|
|
20231122,194100,3917041400,34700,34700,34700,34700,0
|
|
20231122,194000,3917041400,34700,34700,34700,34700,0
|
|
20231122,193900,3917041400,34700,34700,34700,34700,0
|
|
20231122,193800,3917041400,34700,34700,34700,34700,0
|
|
20231122,193700,3917041400,34700,34700,34700,34700,0
|
|
20231122,193600,3917041400,34700,34700,34700,34700,0
|
|
20231122,193500,3917041400,34700,34700,34700,34700,0
|
|
20231122,193400,3917041400,34700,34700,34700,34700,0
|
|
20231122,193300,3917041400,34700,34700,34700,34700,0
|
|
20231122,193200,3917041400,34700,34700,34700,34700,0
|
|
20231122,193100,3917041400,34700,34700,34700,34700,0
|
|
20231122,193000,3917041400,34700,34700,34700,34700,0
|
|
20231122,192900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,192800,3917041400,34700,34700,34700,34700,0
|
|
20231122,192700,3917041400,34700,34700,34700,34700,0
|
|
20231122,192600,3917041400,34700,34700,34700,34700,0
|
|
20231122,192500,3917041400,34700,34700,34700,34700,0
|
|
20231122,192400,3917041400,34700,34700,34700,34700,0
|
|
20231122,192300,3917041400,34700,34700,34700,34700,0
|
|
20231122,192200,3917041400,34700,34700,34700,34700,0
|
|
20231122,192100,3917041400,34700,34700,34700,34700,0
|
|
20231122,192000,3917041400,34700,34700,34700,34700,0
|
|
20231122,191900,3917041400,34700,34700,34700,34700,0
|
|
20231122,191800,3917041400,34700,34700,34700,34700,0
|
|
20231122,191700,3917041400,34700,34700,34700,34700,0
|
|
20231122,191600,3917041400,34700,34700,34700,34700,0
|
|
20231122,191500,3917041400,34700,34700,34700,34700,0
|
|
20231122,191400,3917041400,34700,34700,34700,34700,0
|
|
20231122,191300,3917041400,34700,34700,34700,34700,0
|
|
20231122,191200,3917041400,34700,34700,34700,34700,0
|
|
20231122,191100,3917041400,34700,34700,34700,34700,0
|
|
20231122,191000,3917041400,34700,34700,34700,34700,0
|
|
20231122,190900,3917041400,34700,34700,34700,34700,0
|
|
20231122,190800,3917041400,34700,34700,34700,34700,0
|
|
20231122,190700,3917041400,34700,34700,34700,34700,0
|
|
20231122,190600,3917041400,34700,34700,34700,34700,0
|
|
20231122,190500,3917041400,34700,34700,34700,34700,0
|
|
20231122,190400,3917041400,34700,34700,34700,34700,0
|
|
20231122,190300,3917041400,34700,34700,34700,34700,0
|
|
20231122,190200,3917041400,34700,34700,34700,34700,0
|
|
20231122,190100,3917041400,34700,34700,34700,34700,0
|
|
20231122,190000,3917041400,34700,34700,34700,34700,0
|
|
20231122,185900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,185800,3917041400,34700,34700,34700,34700,0
|
|
20231122,185700,3917041400,34700,34700,34700,34700,0
|
|
20231122,185600,3917041400,34700,34700,34700,34700,0
|
|
20231122,185500,3917041400,34700,34700,34700,34700,0
|
|
20231122,185400,3917041400,34700,34700,34700,34700,0
|
|
20231122,185300,3917041400,34700,34700,34700,34700,0
|
|
20231122,185200,3917041400,34700,34700,34700,34700,0
|
|
20231122,185100,3917041400,34700,34700,34700,34700,0
|
|
20231122,185000,3917041400,34700,34700,34700,34700,0
|
|
20231122,184900,3917041400,34700,34700,34700,34700,0
|
|
20231122,184800,3917041400,34700,34700,34700,34700,0
|
|
20231122,184700,3917041400,34700,34700,34700,34700,0
|
|
20231122,184600,3917041400,34700,34700,34700,34700,0
|
|
20231122,184500,3917041400,34700,34700,34700,34700,0
|
|
20231122,184400,3917041400,34700,34700,34700,34700,0
|
|
20231122,184300,3917041400,34700,34700,34700,34700,0
|
|
20231122,184200,3917041400,34700,34700,34700,34700,0
|
|
20231122,184100,3917041400,34700,34700,34700,34700,0
|
|
20231122,184000,3917041400,34700,34700,34700,34700,0
|
|
20231122,183900,3917041400,34700,34700,34700,34700,0
|
|
20231122,183800,3917041400,34700,34700,34700,34700,0
|
|
20231122,183700,3917041400,34700,34700,34700,34700,0
|
|
20231122,183600,3917041400,34700,34700,34700,34700,0
|
|
20231122,183500,3917041400,34700,34700,34700,34700,0
|
|
20231122,183400,3917041400,34700,34700,34700,34700,0
|
|
20231122,183300,3917041400,34700,34700,34700,34700,0
|
|
20231122,183200,3917041400,34700,34700,34700,34700,0
|
|
20231122,183100,3917041400,34700,34700,34700,34700,0
|
|
20231122,183000,3917041400,34700,34700,34700,34700,0
|
|
20231122,182900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,182800,3917041400,34700,34700,34700,34700,0
|
|
20231122,182700,3917041400,34700,34700,34700,34700,0
|
|
20231122,182600,3917041400,34700,34700,34700,34700,0
|
|
20231122,182500,3917041400,34700,34700,34700,34700,0
|
|
20231122,182400,3917041400,34700,34700,34700,34700,0
|
|
20231122,182300,3917041400,34700,34700,34700,34700,0
|
|
20231122,182200,3917041400,34700,34700,34700,34700,0
|
|
20231122,182100,3917041400,34700,34700,34700,34700,0
|
|
20231122,182000,3917041400,34700,34700,34700,34700,0
|
|
20231122,181900,3917041400,34700,34700,34700,34700,0
|
|
20231122,181800,3917041400,34700,34700,34700,34700,0
|
|
20231122,181700,3917041400,34700,34700,34700,34700,0
|
|
20231122,181600,3917041400,34700,34700,34700,34700,0
|
|
20231122,181500,3917041400,34700,34700,34700,34700,0
|
|
20231122,181400,3917041400,34700,34700,34700,34700,0
|
|
20231122,181300,3917041400,34700,34700,34700,34700,0
|
|
20231122,181200,3917041400,34700,34700,34700,34700,0
|
|
20231122,181100,3917041400,34700,34700,34700,34700,0
|
|
20231122,181000,3917041400,34700,34700,34700,34700,0
|
|
20231122,180900,3917041400,34700,34700,34700,34700,0
|
|
20231122,180800,3917041400,34700,34700,34700,34700,0
|
|
20231122,180700,3917041400,34700,34700,34700,34700,0
|
|
20231122,180600,3917041400,34700,34700,34700,34700,0
|
|
20231122,180500,3917041400,34700,34700,34700,34700,0
|
|
20231122,180400,3917041400,34700,34700,34700,34700,0
|
|
20231122,180300,3917041400,34700,34700,34700,34700,0
|
|
20231122,180200,3917041400,34700,34700,34700,34700,0
|
|
20231122,180100,3917041400,34700,34700,34700,34700,0
|
|
20231122,180000,3917041400,34700,34700,34700,34700,0
|
|
20231122,175900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,175800,3917041400,34700,34700,34700,34700,0
|
|
20231122,175700,3917041400,34700,34700,34700,34700,0
|
|
20231122,175600,3917041400,34700,34700,34700,34700,0
|
|
20231122,175500,3917041400,34700,34700,34700,34700,0
|
|
20231122,175400,3917041400,34700,34700,34700,34700,0
|
|
20231122,175300,3917041400,34700,34700,34700,34700,0
|
|
20231122,175200,3917041400,34700,34700,34700,34700,0
|
|
20231122,175100,3917041400,34700,34700,34700,34700,0
|
|
20231122,175000,3917041400,34700,34700,34700,34700,0
|
|
20231122,174900,3917041400,34700,34700,34700,34700,0
|
|
20231122,174800,3917041400,34700,34700,34700,34700,0
|
|
20231122,174700,3917041400,34700,34700,34700,34700,0
|
|
20231122,174600,3917041400,34700,34700,34700,34700,0
|
|
20231122,174500,3917041400,34700,34700,34700,34700,0
|
|
20231122,174400,3917041400,34700,34700,34700,34700,0
|
|
20231122,174300,3917041400,34700,34700,34700,34700,0
|
|
20231122,174200,3917041400,34700,34700,34700,34700,0
|
|
20231122,174100,3917041400,34700,34700,34700,34700,0
|
|
20231122,174000,3917041400,34700,34700,34700,34700,0
|
|
20231122,173900,3917041400,34700,34700,34700,34700,0
|
|
20231122,173800,3917041400,34700,34700,34700,34700,0
|
|
20231122,173700,3917041400,34700,34700,34700,34700,0
|
|
20231122,173600,3917041400,34700,34700,34700,34700,0
|
|
20231122,173500,3917041400,34700,34700,34700,34700,0
|
|
20231122,173400,3917041400,34700,34700,34700,34700,0
|
|
20231122,173300,3917041400,34700,34700,34700,34700,0
|
|
20231122,173200,3917041400,34700,34700,34700,34700,0
|
|
20231122,173100,3917041400,34700,34700,34700,34700,0
|
|
20231122,173000,3917041400,34700,34700,34700,34700,0
|
|
20231122,172900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,172800,3917041400,34700,34700,34700,34700,0
|
|
20231122,172700,3917041400,34700,34700,34700,34700,0
|
|
20231122,172600,3917041400,34700,34700,34700,34700,0
|
|
20231122,172500,3917041400,34700,34700,34700,34700,0
|
|
20231122,172400,3917041400,34700,34700,34700,34700,0
|
|
20231122,172300,3917041400,34700,34700,34700,34700,0
|
|
20231122,172200,3917041400,34700,34700,34700,34700,0
|
|
20231122,172100,3917041400,34700,34700,34700,34700,0
|
|
20231122,172000,3917041400,34700,34700,34700,34700,0
|
|
20231122,171900,3917041400,34700,34700,34700,34700,0
|
|
20231122,171800,3917041400,34700,34700,34700,34700,0
|
|
20231122,171700,3917041400,34700,34700,34700,34700,0
|
|
20231122,171600,3917041400,34700,34700,34700,34700,0
|
|
20231122,171500,3917041400,34700,34700,34700,34700,0
|
|
20231122,171400,3917041400,34700,34700,34700,34700,0
|
|
20231122,171300,3917041400,34700,34700,34700,34700,0
|
|
20231122,171200,3917041400,34700,34700,34700,34700,0
|
|
20231122,171100,3917041400,34700,34700,34700,34700,0
|
|
20231122,171000,3917041400,34700,34700,34700,34700,0
|
|
20231122,170900,3917041400,34700,34700,34700,34700,0
|
|
20231122,170800,3917041400,34700,34700,34700,34700,0
|
|
20231122,170700,3917041400,34700,34700,34700,34700,0
|
|
20231122,170600,3917041400,34700,34700,34700,34700,0
|
|
20231122,170500,3917041400,34700,34700,34700,34700,0
|
|
20231122,170400,3917041400,34700,34700,34700,34700,0
|
|
20231122,170300,3917041400,34700,34700,34700,34700,0
|
|
20231122,170200,3917041400,34700,34700,34700,34700,0
|
|
20231122,170100,3917041400,34700,34700,34700,34700,0
|
|
20231122,170000,3917041400,34700,34700,34700,34700,0
|
|
20231122,165900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,165800,3917041400,34700,34700,34700,34700,0
|
|
20231122,165700,3917041400,34700,34700,34700,34700,0
|
|
20231122,165600,3917041400,34700,34700,34700,34700,0
|
|
20231122,165500,3917041400,34700,34700,34700,34700,0
|
|
20231122,165400,3917041400,34700,34700,34700,34700,0
|
|
20231122,165300,3917041400,34700,34700,34700,34700,0
|
|
20231122,165200,3917041400,34700,34700,34700,34700,0
|
|
20231122,165100,3917041400,34700,34700,34700,34700,0
|
|
20231122,165000,3917041400,34700,34700,34700,34700,0
|
|
20231122,164900,3917041400,34700,34700,34700,34700,0
|
|
20231122,164800,3917041400,34700,34700,34700,34700,0
|
|
20231122,164700,3917041400,34700,34700,34700,34700,0
|
|
20231122,164600,3917041400,34700,34700,34700,34700,0
|
|
20231122,164500,3917041400,34700,34700,34700,34700,0
|
|
20231122,164400,3917041400,34700,34700,34700,34700,0
|
|
20231122,164300,3917041400,34700,34700,34700,34700,0
|
|
20231122,164200,3917041400,34700,34700,34700,34700,0
|
|
20231122,164100,3917041400,34700,34700,34700,34700,0
|
|
20231122,164000,3917041400,34700,34700,34700,34700,0
|
|
20231122,163900,3917041400,34700,34700,34700,34700,0
|
|
20231122,163800,3917041400,34700,34700,34700,34700,0
|
|
20231122,163700,3917041400,34700,34700,34700,34700,0
|
|
20231122,163600,3917041400,34700,34700,34700,34700,0
|
|
20231122,163500,3917041400,34700,34700,34700,34700,0
|
|
20231122,163400,3917041400,34700,34700,34700,34700,0
|
|
20231122,163300,3917041400,34700,34700,34700,34700,0
|
|
20231122,163200,3917041400,34700,34700,34700,34700,0
|
|
20231122,163100,3917041400,34700,34700,34700,34700,0
|
|
20231122,163000,3917041400,34700,34700,34700,34700,0
|
|
20231122,162900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,162800,3917041400,34700,34700,34700,34700,0
|
|
20231122,162700,3917041400,34700,34700,34700,34700,0
|
|
20231122,162600,3917041400,34700,34700,34700,34700,0
|
|
20231122,162500,3917041400,34700,34700,34700,34700,0
|
|
20231122,162400,3917041400,34700,34700,34700,34700,0
|
|
20231122,162300,3917041400,34700,34700,34700,34700,0
|
|
20231122,162200,3917041400,34700,34700,34700,34700,0
|
|
20231122,162100,3917041400,34700,34700,34700,34700,0
|
|
20231122,162000,3917041400,34700,34700,34700,34700,0
|
|
20231122,161900,3917041400,34700,34700,34700,34700,0
|
|
20231122,161800,3917041400,34700,34700,34700,34700,0
|
|
20231122,161700,3917041400,34700,34700,34700,34700,0
|
|
20231122,161600,3917041400,34700,34700,34700,34700,0
|
|
20231122,161500,3917041400,34700,34700,34700,34700,0
|
|
20231122,161400,3917041400,34700,34700,34700,34700,0
|
|
20231122,161300,3917041400,34700,34700,34700,34700,0
|
|
20231122,161200,3917041400,34700,34700,34700,34700,0
|
|
20231122,161100,3917041400,34700,34700,34700,34700,0
|
|
20231122,161000,3917041400,34700,34700,34700,34700,0
|
|
20231122,160900,3917041400,34700,34700,34700,34700,0
|
|
20231122,160800,3917041400,34700,34700,34700,34700,0
|
|
20231122,160700,3917041400,34700,34700,34700,34700,0
|
|
20231122,160600,3917041400,34700,34700,34700,34700,0
|
|
20231122,160500,3917041400,34700,34700,34700,34700,0
|
|
20231122,160400,3917041400,34700,34700,34700,34700,0
|
|
20231122,160300,3917041400,34700,34700,34700,34700,0
|
|
20231122,160200,3917041400,34700,34700,34700,34700,0
|
|
20231122,160100,3917041400,34700,34700,34700,34700,0
|
|
20231122,160000,3917041400,34700,34700,34700,34700,0
|
|
20231122,155900,3917041400,34700,34700,34700,34700,5122
|
|
20231122,155800,3917041400,34700,34700,34700,34700,0
|
|
20231122,155700,3917041400,34700,34700,34700,34700,0
|
|
20231122,155600,3917041400,34700,34700,34700,34700,0
|
|
20231122,155500,3917041400,34700,34700,34700,34700,0
|
|
20231122,155400,3917041400,34700,34700,34700,34700,0
|
|
20231122,155300,3917041400,34700,34700,34700,34700,0
|
|
20231122,155200,3917041400,34700,34700,34700,34700,0
|
|
20231122,155100,3917041400,34700,34700,34700,34700,0
|
|
20231122,155000,3917041400,34700,34700,34700,34700,0
|
|
20231122,154900,3917041400,34700,34700,34700,34700,0
|
|
20231122,154800,3917041400,34700,34700,34700,34700,0
|
|
20231122,154700,3917041400,34700,34700,34700,34700,0
|
|
20231122,154600,3917041400,34700,34700,34700,34700,0
|
|
20231122,154500,3917041400,34700,34700,34700,34700,0
|
|
20231122,154400,3917041400,34700,34700,34700,34700,0
|
|
20231122,154300,3917041400,34700,34700,34700,34700,0
|
|
20231122,154200,3917041400,34700,34700,34700,34700,0
|
|
20231122,154100,3917041400,34700,34700,34700,34700,0
|
|
20231122,154000,3917041400,34700,34700,34700,34700,0
|
|
20231122,153900,3917041400,34700,34700,34700,34700,0
|
|
20231122,153800,3917041400,34700,34700,34700,34700,0
|
|
20231122,153700,3917041400,34700,34700,34700,34700,0
|
|
20231122,153600,3917041400,34700,34700,34700,34700,0
|
|
20231122,153500,3917041400,34700,34700,34700,34700,0
|
|
20231122,153400,3917041400,34700,34700,34700,34700,0
|
|
20231122,153300,3917041400,34700,34700,34700,34700,0
|
|
20231122,153200,3917041400,34700,34700,34700,34700,0
|
|
20231122,153100,3917041400,34700,34700,34700,34700,0
|
|
20231122,153000,3917041400,34700,34700,34700,34700,5122
|
|
20231122,152900,3739308000,34800,34800,34800,34800,0
|
|
20231122,152800,3739308000,34800,34800,34800,34800,0
|
|
20231122,152700,3739308000,34800,34800,34800,34800,0
|
|
20231122,152600,3739308000,34800,34800,34800,34800,0
|
|
20231122,152500,3739308000,34800,34800,34800,34800,0
|
|
20231122,152400,3739308000,34800,34800,34800,34800,0
|
|
20231122,152300,3739308000,34800,34800,34800,34800,0
|
|
20231122,152200,3739308000,34800,34800,34800,34800,0
|
|
20231122,152100,3739308000,34800,34800,34800,34800,0
|
|
20231122,152000,3739308000,34800,34800,34800,34800,0
|
|
20231122,151900,3739308000,34800,34850,34850,34800,657
|
|
20231122,151800,3716443600,34850,34800,34850,34800,738
|
|
20231122,151700,3690739700,34800,34800,34850,34800,796
|
|
20231122,151600,3663038150,34800,34850,34850,34800,122
|
|
20231122,151500,3658789800,34800,34800,34850,34800,193
|
|
20231122,151400,3652072800,34750,34800,34850,34750,1400
|
|
20231122,151300,3603359300,34850,34800,34850,34800,214
|
|
20231122,151200,3595904200,34800,34750,34800,34750,96
|
|
20231122,151100,3592565750,34800,34750,34800,34750,262
|
|
20231122,151000,3583460500,34750,34750,34800,34750,52
|
|
20231122,150900,3581653400,34800,34800,34800,34750,416
|
|
20231122,150800,3567177600,34800,34850,34850,34800,206
|
|
20231122,150700,3560007350,34850,34800,34850,34800,280
|
|
20231122,150600,3550263200,34750,34750,34750,34750,152
|
|
20231122,150500,3544981200,34750,34800,34800,34750,66
|
|
20231122,150400,3542685500,34750,34750,34800,34750,277
|
|
20231122,150300,3533057650,34750,34750,34750,34750,75
|
|
20231122,150200,3530451400,34800,34750,34800,34750,256
|
|
20231122,150100,3521543600,34750,34750,34750,34750,165
|
|
20231122,150000,3515809850,34750,34750,34750,34750,150
|
|
20231122,145900,3510597350,34700,34700,34700,34700,23
|
|
20231122,145800,3509799250,34650,34650,34750,34650,103
|
|
20231122,145700,3506228300,34650,34650,34650,34650,134
|
|
20231122,145600,3501585200,34650,34700,34700,34650,285
|
|
20231122,145500,3491702550,34700,34650,34700,34650,252
|
|
20231122,145400,3482964500,34650,34650,34700,34600,158
|
|
20231122,145300,3477490400,34700,34600,34700,34600,993
|
|
20231122,145200,3443112400,34650,34600,34650,34600,266
|
|
20231122,145100,3433904950,34650,34600,34650,34600,148
|
|
20231122,145000,3428780200,34650,34650,34650,34650,896
|
|
20231122,144900,3397733800,34700,34650,34700,34650,135
|
|
20231122,144800,3393053550,34650,34650,34700,34650,660
|
|
20231122,144700,3370183150,34650,34700,34700,34650,391
|
|
20231122,144600,3356616450,34700,34650,34700,34650,53
|
|
20231122,144500,3354779000,34650,34650,34650,34650,388
|
|
20231122,144400,3341334800,34650,34650,34700,34650,174
|
|
20231122,144300,3335304800,34650,34700,34800,34650,606
|
|
20231122,144200,3314280000,34700,34750,34800,34700,1297
|
|
20231122,144100,3269258350,34750,34750,34750,34700,238
|
|
20231122,144000,3260989050,34750,34800,34800,34750,167
|
|
20231122,143900,3255185750,34800,34750,34800,34750,227
|
|
20231122,143800,3247296850,34750,34700,34750,34700,412
|
|
20231122,143700,3232997950,34750,34700,34750,34700,250
|
|
20231122,143600,3224316700,34750,34700,34750,34700,142
|
|
20231122,143500,3219386300,34700,34750,34750,34700,100
|
|
20231122,143400,3215913750,34750,34700,34750,34700,25
|
|
20231122,143300,3215045700,34700,34700,34750,34700,149
|
|
20231122,143200,3209871750,34750,34800,34800,34750,308
|
|
20231122,143100,3199168650,34750,34800,34850,34750,267
|
|
20231122,143000,3189882250,34800,34850,34850,34800,617
|
|
20231122,142900,3168402800,34850,34950,34950,34850,737
|
|
20231122,142800,3142688250,34900,34900,34900,34900,173
|
|
20231122,142700,3136650550,34950,34950,34950,34950,713
|
|
20231122,142600,3111731200,34950,34950,35000,34950,50
|
|
20231122,142500,3109983150,34950,35000,35050,34950,834
|
|
20231122,142400,3080803650,35000,35050,35050,35000,306
|
|
20231122,142300,3070089900,35050,35000,35050,35000,232
|
|
20231122,142200,3061964300,35000,35050,35050,35000,106
|
|
20231122,142100,3058254200,35050,35000,35050,35000,129
|
|
20231122,142000,3053737600,35000,35000,35000,35000,110
|
|
20231122,141900,3049887600,35000,35050,35050,35000,94
|
|
20231122,141800,3046596700,35000,35000,35050,35000,29
|
|
20231122,141700,3045580650,35000,35100,35100,35000,341
|
|
20231122,141600,3033633100,35100,35050,35100,35050,86
|
|
20231122,141500,3030614800,35050,35100,35100,35050,205
|
|
20231122,141400,3023429400,35100,35100,35100,35100,246
|
|
20231122,141300,3014794800,35100,35100,35100,35100,177
|
|
20231122,141200,3008582100,35100,35100,35100,35100,110
|
|
20231122,141100,3004721100,35100,35100,35100,35100,125
|
|
20231122,141000,3000333600,35100,35100,35150,35100,247
|
|
20231122,140900,2991656450,35100,35150,35150,35100,226
|
|
20231122,140800,2983718100,35150,35150,35150,35100,168
|
|
20231122,140700,2977813600,35150,35100,35150,35100,80
|
|
20231122,140600,2975002600,35100,35100,35100,35100,14
|
|
20231122,140500,2974511200,35100,35100,35100,35100,25
|
|
20231122,140400,2973633700,35150,35200,35200,35150,422
|
|
20231122,140300,2958800150,35200,35200,35200,35200,111
|
|
20231122,140200,2954892950,35150,35150,35150,35150,36
|
|
20231122,140100,2953627550,35150,35200,35200,35150,30
|
|
20231122,140000,2952572950,35200,35200,35200,35200,119
|
|
20231122,135900,2948384150,35150,35150,35200,35150,604
|
|
20231122,135800,2927152950,35150,35150,35200,35150,252
|
|
20231122,135700,2918291650,35150,35150,35200,35150,45
|
|
20231122,135600,2916709350,35200,35250,35250,35200,450
|
|
20231122,135500,2900852600,35250,35200,35250,35200,30
|
|
20231122,135400,2899796100,35250,35200,35250,35200,122
|
|
20231122,135300,2895500150,35200,35200,35200,35200,6
|
|
20231122,135200,2895288950,35200,35200,35200,35200,14
|
|
20231122,135100,2894796150,35200,35200,35200,35200,8
|
|
20231122,135000,2894514550,35200,35200,35250,35200,132
|
|
20231122,134900,2889868100,35200,35200,35200,35200,36
|
|
20231122,134800,2888600900,35200,35250,35250,35200,113
|
|
20231122,134700,2884622850,35250,35200,35250,35200,342
|
|
20231122,134600,2872572350,35200,35250,35250,35200,105
|
|
20231122,134500,2868876250,35250,35250,35250,35200,59
|
|
20231122,134400,2866796650,35250,35200,35250,35200,67
|
|
20231122,134300,2864438200,35200,35250,35250,35200,14
|
|
20231122,134200,2863944750,35250,35250,35250,35250,2
|
|
20231122,134100,2863874250,35250,35200,35250,35200,114
|
|
20231122,134000,2859860900,35250,35150,35250,35150,55
|
|
20231122,133900,2857925500,35150,35200,35200,35150,867
|
|
20231122,133800,2827407800,35150,35150,35150,35150,359
|
|
20231122,133700,2814788950,35150,35000,35150,35000,264
|
|
20231122,133600,2805518750,35000,35050,35050,35000,867
|
|
20231122,133500,2775169550,35100,35050,35100,35050,2
|
|
20231122,133400,2775099400,35050,35050,35050,35050,0
|
|
20231122,133300,2775099400,35050,35050,35050,35050,119
|
|
20231122,133200,2770928450,35050,35050,35100,35050,196
|
|
20231122,133100,2764058200,35050,35100,35100,35050,224
|
|
20231122,133000,2756204250,35100,35100,35100,35100,10
|
|
20231122,132900,2755853250,35100,35050,35100,35050,81
|
|
20231122,132800,2753010650,35100,35100,35100,35100,58
|
|
20231122,132700,2750974850,35100,35100,35100,35100,60
|
|
20231122,132600,2748868850,35100,35100,35100,35100,5
|
|
20231122,132500,2748693350,35100,35100,35100,35100,2
|
|
20231122,132400,2748623150,35100,35100,35100,35100,0
|
|
20231122,132300,2748623150,35100,35100,35100,35100,73
|
|
20231122,132200,2746060850,35050,35050,35050,35050,225
|
|
20231122,132100,2738174600,35000,35050,35050,35000,16
|
|
20231122,132000,2737614550,35000,35000,35000,35000,21
|
|
20231122,131900,2736879550,35000,35000,35000,35000,27
|
|
20231122,131800,2735934550,35000,35000,35000,35000,29
|
|
20231122,131700,2734919550,34950,34950,34950,34950,0
|
|
20231122,131600,2734919550,34950,34950,34950,34950,348
|
|
20231122,131500,2722756950,34900,34950,34950,34900,54
|
|
20231122,131400,2720869700,34950,34950,34950,34950,256
|
|
20231122,131300,2711922500,34950,34950,34950,34950,157
|
|
20231122,131200,2706435350,35000,35000,35000,35000,0
|
|
20231122,131100,2706435350,35000,34950,35000,34950,25
|
|
20231122,131000,2705561350,34950,34950,34950,34950,7
|
|
20231122,130900,2705316700,35000,35000,35000,35000,10
|
|
20231122,130800,2704966700,35000,34950,35000,34950,15
|
|
20231122,130700,2704441900,35000,35050,35050,35000,303
|
|
20231122,130600,2693836450,35050,35050,35050,35050,1
|
|
20231122,130500,2693801400,35050,35050,35050,35050,48
|
|
20231122,130400,2692119000,35050,35050,35050,35050,8
|
|
20231122,130300,2691838600,35050,35050,35050,35050,1
|
|
20231122,130200,2691803550,35050,35000,35050,35000,33
|
|
20231122,130100,2690648050,35000,35000,35000,35000,0
|
|
20231122,130000,2690648050,35000,35000,35050,35000,71
|
|
20231122,125900,2688161500,35050,35050,35050,35050,29
|
|
20231122,125800,2687145050,35050,35050,35050,35050,7
|
|
20231122,125700,2686899700,35050,35050,35050,35050,6
|
|
20231122,125600,2686689400,35050,35050,35050,35000,154
|
|
20231122,125500,2681296650,35050,35100,35100,35050,29
|
|
20231122,125400,2680280100,35050,35100,35100,35050,187
|
|
20231122,125300,2673721400,35100,35100,35100,35100,42
|
|
20231122,125200,2672247200,35100,35050,35100,35050,2
|
|
20231122,125100,2672177050,35050,35100,35100,35050,94
|
|
20231122,125000,2668882300,35100,35100,35100,35100,56
|
|
20231122,124900,2666916700,35100,35100,35100,35100,15
|
|
20231122,124800,2666390200,35100,35100,35100,35100,0
|
|
20231122,124700,2666390200,35100,35050,35100,35050,36
|
|
20231122,124600,2665127800,35050,35100,35100,35050,17
|
|
20231122,124500,2664531900,35100,35100,35100,35100,8
|
|
20231122,124400,2664251100,35100,35100,35100,35100,10
|
|
20231122,124300,2663900100,35100,35050,35100,35050,49
|
|
20231122,124200,2662180750,35050,35000,35050,35000,169
|
|
20231122,124100,2656265650,34950,34950,34950,34950,3
|
|
20231122,124000,2656160800,35000,35000,35000,34950,15
|
|
20231122,123900,2655635900,34950,34950,34950,34950,0
|
|
20231122,123800,2655635900,34950,34900,34950,34900,91
|
|
20231122,123700,2652455700,34900,34950,34950,34900,10
|
|
20231122,123600,2652106650,34900,34950,34950,34900,16
|
|
20231122,123500,2651547900,34900,34900,34900,34900,20
|
|
20231122,123400,2650849900,34950,34950,34950,34900,41
|
|
20231122,123300,2649418250,34950,35000,35000,34950,6
|
|
20231122,123200,2649208500,34950,34900,34950,34900,124
|
|
20231122,123100,2644875050,34900,34900,34900,34900,50
|
|
20231122,123000,2643130050,34900,34950,34950,34900,31
|
|
20231122,122900,2642048100,34950,34950,34950,34900,127
|
|
20231122,122800,2637612250,34950,35000,35000,34950,355
|
|
20231122,122700,2625201550,34950,35000,35000,34950,31
|
|
20231122,122600,2624117950,35000,35050,35050,35000,1994
|
|
20231122,122500,2554301950,35100,35050,35100,35050,21
|
|
20231122,122400,2553565350,35050,35050,35050,35050,6
|
|
20231122,122300,2553355050,35100,35100,35100,35100,161
|
|
20231122,122200,2547703950,35050,35050,35050,35050,119
|
|
20231122,122100,2543533000,35050,35100,35100,35050,44
|
|
20231122,122000,2541990300,35100,35100,35100,35100,15
|
|
20231122,121900,2541463800,35100,35100,35100,35100,96
|
|
20231122,121800,2538094200,35100,35150,35150,35100,124
|
|
20231122,121700,2533741750,35100,35100,35150,35100,206
|
|
20231122,121600,2526511100,35100,35150,35150,35100,109
|
|
20231122,121500,2522685050,35150,35150,35150,35150,1
|
|
20231122,121400,2522649900,35100,35100,35150,35100,82
|
|
20231122,121300,2519770200,35100,35100,35100,35100,30
|
|
20231122,121200,2518717200,35100,35100,35150,35100,31
|
|
20231122,121100,2517628950,35150,35150,35150,35150,10
|
|
20231122,121000,2517277450,35150,35200,35200,35150,753
|
|
20231122,120900,2490803350,35200,35200,35200,35200,200
|
|
20231122,120800,2483763350,35250,35250,35250,35250,10
|
|
20231122,120700,2483410850,35200,35200,35200,35200,106
|
|
20231122,120600,2479679650,35200,35200,35200,35200,226
|
|
20231122,120500,2471724450,35250,35250,35250,35250,309
|
|
20231122,120400,2460832200,35250,35300,35300,35250,397
|
|
20231122,120300,2446837500,35300,35300,35300,35300,20
|
|
20231122,120200,2446131500,35300,35300,35300,35300,182
|
|
20231122,120100,2439706900,35300,35250,35300,35250,13
|
|
20231122,120000,2439248550,35250,35250,35250,35250,20
|
|
20231122,115900,2438543550,35250,35300,35300,35250,137
|
|
20231122,115800,2433712450,35300,35300,35300,35300,2
|
|
20231122,115700,2433641850,35300,35300,35300,35250,31
|
|
20231122,115600,2432548250,35300,35300,35300,35300,129
|
|
20231122,115500,2427994550,35300,35300,35300,35300,31
|
|
20231122,115400,2426900250,35300,35250,35300,35250,97
|
|
20231122,115300,2423477950,35300,35250,35300,35250,103
|
|
20231122,115200,2419847100,35250,35250,35300,35250,109
|
|
20231122,115100,2416000650,35300,35300,35300,35300,231
|
|
20231122,115000,2407846350,35350,35350,35350,35350,22
|
|
20231122,114900,2407068650,35350,35350,35350,35350,1
|
|
20231122,114800,2407033300,35350,35350,35350,35350,0
|
|
20231122,114700,2407033300,35350,35350,35350,35350,0
|
|
20231122,114600,2407033300,35350,35350,35350,35350,0
|
|
20231122,114500,2407033300,35350,35350,35350,35350,0
|
|
20231122,114400,2407033300,35350,35300,35350,35300,89
|
|
20231122,114300,2403891300,35300,35200,35300,35200,52
|
|
20231122,114200,2402055900,35200,35300,35300,35200,7
|
|
20231122,114100,2401809400,35250,35250,35250,35250,51
|
|
20231122,114000,2400011650,35250,35250,35250,35250,16
|
|
20231122,113900,2399447650,35250,35150,35250,35150,165
|
|
20231122,113800,2393644400,35150,35200,35200,35150,57
|
|
20231122,113700,2391639100,35200,35250,35250,35200,41
|
|
20231122,113600,2390195700,35250,35250,35250,35250,20
|
|
20231122,113500,2389490700,35250,35250,35250,35250,8
|
|
20231122,113400,2389208700,35250,35300,35300,35250,6
|
|
20231122,113300,2388996950,35300,35300,35300,35300,1
|
|
20231122,113200,2388961650,35300,35200,35300,35200,134
|
|
20231122,113100,2384238350,35200,35200,35200,35200,102
|
|
20231122,113000,2380647950,35200,35150,35200,35150,132
|
|
20231122,112900,2376002300,35200,35200,35200,35150,65
|
|
20231122,112800,2373714550,35200,35200,35200,35200,11
|
|
20231122,112700,2373327350,35150,35200,35200,35150,582
|
|
20231122,112600,2352869700,35200,35200,35200,35200,29
|
|
20231122,112500,2351848900,35200,35200,35200,35200,0
|
|
20231122,112400,2351848900,35200,35150,35250,35150,13
|
|
20231122,112300,2351391550,35150,35150,35150,35150,67
|
|
20231122,112200,2349036500,35150,35150,35150,35150,32
|
|
20231122,112100,2347911700,35200,35150,35200,35150,231
|
|
20231122,112000,2339792000,35150,35150,35150,35150,0
|
|
20231122,111900,2339792000,35150,35150,35150,35150,117
|
|
20231122,111800,2335679450,35250,35100,35250,35100,2
|
|
20231122,111700,2335609100,35100,35200,35200,35100,600
|
|
20231122,111600,2314518250,35200,35200,35200,35200,229
|
|
20231122,111500,2306457450,35200,35200,35200,35200,125
|
|
20231122,111400,2302057450,35200,35150,35200,35150,219
|
|
20231122,111300,2294359550,35100,35100,35150,35100,23
|
|
20231122,111200,2293552150,35100,35150,35150,35100,103
|
|
20231122,111100,2289933750,35150,35150,35150,35150,116
|
|
20231122,111000,2285856350,35150,35150,35200,35150,5
|
|
20231122,110900,2285680550,35200,35200,35200,35200,6
|
|
20231122,110800,2285469350,35200,35200,35200,35200,349
|
|
20231122,110700,2273184550,35200,35200,35200,35200,93
|
|
20231122,110600,2269910950,35250,35250,35300,35200,517
|
|
20231122,110500,2251710900,35250,35300,35300,35250,494
|
|
20231122,110400,2234287050,35400,35400,35400,35400,12
|
|
20231122,110300,2233862250,35400,35400,35400,35400,4
|
|
20231122,110200,2233720650,35400,35350,35400,35300,32
|
|
20231122,110100,2232589600,35350,35250,35350,35250,213
|
|
20231122,110000,2225069550,35300,35300,35300,35300,32
|
|
20231122,105900,2223939950,35250,35250,35250,35250,7
|
|
20231122,105800,2223693200,35250,35400,35400,35250,281
|
|
20231122,105700,2213778500,35400,35400,35400,35300,46
|
|
20231122,105600,2212150200,35300,35350,35350,35300,110
|
|
20231122,105500,2208266750,35350,35350,35350,35300,199
|
|
20231122,105400,2201234850,35300,35450,35450,35300,278
|
|
20231122,105300,2191406950,35450,35500,35500,35400,880
|
|
20231122,105200,2160232000,35450,35450,35450,35450,48
|
|
20231122,105100,2158530400,35450,35450,35450,35450,1
|
|
20231122,105000,2158494950,35500,35500,35500,35450,107
|
|
20231122,104900,2154697850,35500,35500,35500,35500,423
|
|
20231122,104800,2139681350,35550,35500,35550,35500,148
|
|
20231122,104700,2134420100,35500,35600,35600,35500,76
|
|
20231122,104600,2131721100,35600,35550,35600,35550,9
|
|
20231122,104500,2131401100,35500,35550,35550,35500,50
|
|
20231122,104400,2129623800,35550,35550,35550,35550,81
|
|
20231122,104300,2126744250,35550,35550,35600,35550,141
|
|
20231122,104200,2121730900,35600,35500,35600,35500,27
|
|
20231122,104100,2120771300,35500,35500,35500,35500,0
|
|
20231122,104000,2120771300,35500,35400,35550,35400,203
|
|
20231122,103900,2113569700,35350,35350,35400,35350,28
|
|
20231122,103800,2112579850,35350,35350,35350,35350,270
|
|
20231122,103700,2103035350,35350,35350,35400,35350,117
|
|
20231122,103600,2098896400,35350,35350,35400,35350,168
|
|
20231122,103500,2092955100,35350,35400,35400,35350,102
|
|
20231122,103400,2089344350,35400,35400,35400,35400,22
|
|
20231122,103300,2088565550,35450,35450,35450,35450,75
|
|
20231122,103200,2085906800,35450,35500,35500,35450,52
|
|
20231122,103100,2084061850,35500,35600,35600,35500,617
|
|
20231122,103000,2062136200,35600,35600,35650,35600,307
|
|
20231122,102900,2051205000,35600,35650,35650,35600,728
|
|
20231122,102800,2025269000,35650,35650,35650,35650,174
|
|
20231122,102700,2019065900,35700,35700,35700,35650,142
|
|
20231122,102600,2013996900,35700,35750,35750,35700,154
|
|
20231122,102500,2008495250,35750,35700,35750,35650,215
|
|
20231122,102400,2000810600,35700,35800,35800,35700,520
|
|
20231122,102300,1982229550,35750,35750,35800,35700,390
|
|
20231122,102200,1968284350,35750,35750,35800,35700,741
|
|
20231122,102100,1941801600,35750,35800,35800,35750,372
|
|
20231122,102000,1928487100,35800,35700,35800,35650,684
|
|
20231122,101900,1904067800,35700,35650,35700,35650,243
|
|
20231122,101800,1895402850,35650,35650,35700,35650,854
|
|
20231122,101700,1864947450,35650,35550,35650,35550,388
|
|
20231122,101600,1851140500,35550,35500,35550,35500,394
|
|
20231122,101500,1837134050,35500,35500,35500,35500,10
|
|
20231122,101400,1836779050,35500,35500,35550,35500,370
|
|
20231122,101300,1823642100,35500,35400,35500,35400,348
|
|
20231122,101200,1811298400,35350,35400,35450,35350,353
|
|
20231122,101100,1798807900,35300,35300,35350,35300,144
|
|
20231122,101000,1793719950,35300,35300,35350,35300,55
|
|
20231122,100900,1791777700,35250,35250,35350,35250,109
|
|
20231122,100800,1787930200,35250,35250,35300,35250,330
|
|
20231122,100700,1776291150,35250,35300,35400,35200,714
|
|
20231122,100600,1751119500,35300,35450,35450,35300,503
|
|
20231122,100500,1733329600,35450,35350,35450,35350,361
|
|
20231122,100400,1720556100,35300,35200,35350,35200,610
|
|
20231122,100300,1699033750,35200,35200,35200,35200,107
|
|
20231122,100200,1695267350,35150,35200,35250,35050,225
|
|
20231122,100100,1687360100,35200,35100,35250,35100,642
|
|
20231122,100000,1664768350,35100,35000,35100,34950,1546
|
|
20231122,095900,1610556950,35000,35000,35000,34950,409
|
|
20231122,095800,1596243500,35050,34950,35050,34950,306
|
|
20231122,095700,1585538800,34950,34950,34950,34900,547
|
|
20231122,095600,1566432600,34900,34900,34900,34850,154
|
|
20231122,095500,1561058400,34900,34900,34900,34900,231
|
|
20231122,095400,1552996500,34900,34900,34900,34850,621
|
|
20231122,095300,1531328600,34900,34900,34900,34900,32
|
|
20231122,095200,1530211800,34950,34850,34950,34850,310
|
|
20231122,095100,1519408150,34800,34800,34800,34800,190
|
|
20231122,095000,1512796150,34800,34750,34800,34700,166
|
|
20231122,094900,1507027750,34800,34700,34800,34700,556
|
|
20231122,094800,1487729000,34700,34800,34800,34700,167
|
|
20231122,094700,1481927800,34800,34800,34800,34800,588
|
|
20231122,094600,1461465400,34850,34750,34850,34700,375
|
|
20231122,094500,1448438850,34750,34750,34800,34700,334
|
|
20231122,094400,1436848000,34700,34900,34950,34700,525
|
|
20231122,094300,1418608850,34950,34800,34950,34750,198
|
|
20231122,094200,1411727900,34750,35000,35000,34750,1115
|
|
20231122,094100,1372978250,35000,34950,35000,34750,685
|
|
20231122,094000,1349128000,34900,35050,35100,34900,293
|
|
20231122,093900,1338865300,35050,35050,35100,34900,1099
|
|
20231122,093800,1300343050,35050,34950,35050,34950,273
|
|
20231122,093700,1290789300,34950,34950,35000,34950,151
|
|
20231122,093600,1285510600,35000,34850,35000,34850,1052
|
|
20231122,093500,1248786500,34850,34650,34850,34650,487
|
|
20231122,093400,1231888000,34800,34650,34800,34600,436
|
|
20231122,093300,1216731250,34650,34650,34650,34600,557
|
|
20231122,093200,1197434000,34650,34650,34650,34600,705
|
|
20231122,093100,1173014100,34650,34700,34700,34600,410
|
|
20231122,093000,1158812050,34700,34600,34750,34600,1273
|
|
20231122,092900,1114666250,34600,34650,34700,34600,531
|
|
20231122,092800,1096290550,34600,34700,34700,34600,1528
|
|
20231122,092700,1043342100,34700,34750,34750,34650,363
|
|
20231122,092600,1030744250,34750,34750,34750,34650,425
|
|
20231122,092500,1015995900,34650,34700,34750,34650,800
|
|
20231122,092400,988242050,34700,34750,34750,34700,2105
|
|
20231122,092300,915185650,34750,34750,34750,34700,841
|
|
20231122,092200,885984400,34700,34750,34800,34700,269
|
|
20231122,092100,876636150,34850,34900,34900,34750,1357
|
|
20231122,092000,829414900,34900,34900,34950,34800,446
|
|
20231122,091900,813856300,34900,34900,34950,34850,284
|
|
20231122,091800,803947900,34900,34900,34900,34850,736
|
|
20231122,091700,778262500,34900,34850,34900,34850,420
|
|
20231122,091600,763620050,34850,35000,35000,34850,1258
|
|
20231122,091500,719658250,35000,35000,35050,35000,437
|
|
20231122,091400,704353050,35000,34950,35000,34950,139
|
|
20231122,091300,699490350,34950,34850,35000,34850,222
|
|
20231122,091200,691726850,34900,34900,34900,34800,542
|
|
20231122,091100,672819750,34800,34900,34900,34750,990
|
|
20231122,091000,638360350,34900,34700,34900,34650,675
|
|
20231122,090900,614910550,34700,34800,34800,34650,1128
|
|
20231122,090800,575757450,34850,35050,35050,34850,1106
|
|
20231122,090700,537089450,35050,35100,35150,35050,667
|
|
20231122,090600,513687600,35100,34900,35200,34900,691
|
|
20231122,090500,489449950,34900,34600,35000,34600,2108
|
|
20231122,090400,416214750,34600,34950,35000,34600,1582
|
|
20231122,090300,361228500,34950,34950,35000,34850,573
|
|
20231122,090200,341227450,35000,34750,35100,34550,1981
|
|
20231122,090100,272325350,34650,34650,34800,34550,3101
|
|
20231122,090000,164978300,34650,35100,35350,34600,4493
|