745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,212200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,212100,33320019150,36100,36100,36100,36100,0
|
|
20231114,212000,33320019150,36100,36100,36100,36100,0
|
|
20231114,211900,33320019150,36100,36100,36100,36100,0
|
|
20231114,211800,33320019150,36100,36100,36100,36100,0
|
|
20231114,211700,33320019150,36100,36100,36100,36100,0
|
|
20231114,211600,33320019150,36100,36100,36100,36100,0
|
|
20231114,211500,33320019150,36100,36100,36100,36100,0
|
|
20231114,211400,33320019150,36100,36100,36100,36100,0
|
|
20231114,211300,33320019150,36100,36100,36100,36100,0
|
|
20231114,211200,33320019150,36100,36100,36100,36100,0
|
|
20231114,211100,33320019150,36100,36100,36100,36100,0
|
|
20231114,211000,33320019150,36100,36100,36100,36100,0
|
|
20231114,210900,33320019150,36100,36100,36100,36100,0
|
|
20231114,210800,33320019150,36100,36100,36100,36100,0
|
|
20231114,210700,33320019150,36100,36100,36100,36100,0
|
|
20231114,210600,33320019150,36100,36100,36100,36100,0
|
|
20231114,210500,33320019150,36100,36100,36100,36100,0
|
|
20231114,210400,33320019150,36100,36100,36100,36100,0
|
|
20231114,210300,33320019150,36100,36100,36100,36100,0
|
|
20231114,210200,33320019150,36100,36100,36100,36100,0
|
|
20231114,210100,33320019150,36100,36100,36100,36100,0
|
|
20231114,210000,33320019150,36100,36100,36100,36100,0
|
|
20231114,205900,33320019150,36100,36100,36100,36100,0
|
|
20231114,205800,33320019150,36100,36100,36100,36100,0
|
|
20231114,205700,33320019150,36100,36100,36100,36100,0
|
|
20231114,205600,33320019150,36100,36100,36100,36100,0
|
|
20231114,205500,33320019150,36100,36100,36100,36100,0
|
|
20231114,205400,33320019150,36100,36100,36100,36100,0
|
|
20231114,205300,33320019150,36100,36100,36100,36100,0
|
|
20231114,205200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,205100,33320019150,36100,36100,36100,36100,0
|
|
20231114,205000,33320019150,36100,36100,36100,36100,0
|
|
20231114,204900,33320019150,36100,36100,36100,36100,0
|
|
20231114,204800,33320019150,36100,36100,36100,36100,0
|
|
20231114,204700,33320019150,36100,36100,36100,36100,0
|
|
20231114,204600,33320019150,36100,36100,36100,36100,0
|
|
20231114,204500,33320019150,36100,36100,36100,36100,0
|
|
20231114,204400,33320019150,36100,36100,36100,36100,0
|
|
20231114,204300,33320019150,36100,36100,36100,36100,0
|
|
20231114,204200,33320019150,36100,36100,36100,36100,0
|
|
20231114,204100,33320019150,36100,36100,36100,36100,0
|
|
20231114,204000,33320019150,36100,36100,36100,36100,0
|
|
20231114,203900,33320019150,36100,36100,36100,36100,0
|
|
20231114,203800,33320019150,36100,36100,36100,36100,0
|
|
20231114,203700,33320019150,36100,36100,36100,36100,0
|
|
20231114,203600,33320019150,36100,36100,36100,36100,0
|
|
20231114,203500,33320019150,36100,36100,36100,36100,0
|
|
20231114,203400,33320019150,36100,36100,36100,36100,0
|
|
20231114,203300,33320019150,36100,36100,36100,36100,0
|
|
20231114,203200,33320019150,36100,36100,36100,36100,0
|
|
20231114,203100,33320019150,36100,36100,36100,36100,0
|
|
20231114,203000,33320019150,36100,36100,36100,36100,0
|
|
20231114,202900,33320019150,36100,36100,36100,36100,0
|
|
20231114,202800,33320019150,36100,36100,36100,36100,0
|
|
20231114,202700,33320019150,36100,36100,36100,36100,0
|
|
20231114,202600,33320019150,36100,36100,36100,36100,0
|
|
20231114,202500,33320019150,36100,36100,36100,36100,0
|
|
20231114,202400,33320019150,36100,36100,36100,36100,0
|
|
20231114,202300,33320019150,36100,36100,36100,36100,0
|
|
20231114,202200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,202100,33320019150,36100,36100,36100,36100,0
|
|
20231114,202000,33320019150,36100,36100,36100,36100,0
|
|
20231114,201900,33320019150,36100,36100,36100,36100,0
|
|
20231114,201800,33320019150,36100,36100,36100,36100,0
|
|
20231114,201700,33320019150,36100,36100,36100,36100,0
|
|
20231114,201600,33320019150,36100,36100,36100,36100,0
|
|
20231114,201500,33320019150,36100,36100,36100,36100,0
|
|
20231114,201400,33320019150,36100,36100,36100,36100,0
|
|
20231114,201300,33320019150,36100,36100,36100,36100,0
|
|
20231114,201200,33320019150,36100,36100,36100,36100,0
|
|
20231114,201100,33320019150,36100,36100,36100,36100,0
|
|
20231114,201000,33320019150,36100,36100,36100,36100,0
|
|
20231114,200900,33320019150,36100,36100,36100,36100,0
|
|
20231114,200800,33320019150,36100,36100,36100,36100,0
|
|
20231114,200700,33320019150,36100,36100,36100,36100,0
|
|
20231114,200600,33320019150,36100,36100,36100,36100,0
|
|
20231114,200500,33320019150,36100,36100,36100,36100,0
|
|
20231114,200400,33320019150,36100,36100,36100,36100,0
|
|
20231114,200300,33320019150,36100,36100,36100,36100,0
|
|
20231114,200200,33320019150,36100,36100,36100,36100,0
|
|
20231114,200100,33320019150,36100,36100,36100,36100,0
|
|
20231114,200000,33320019150,36100,36100,36100,36100,0
|
|
20231114,195900,33320019150,36100,36100,36100,36100,0
|
|
20231114,195800,33320019150,36100,36100,36100,36100,0
|
|
20231114,195700,33320019150,36100,36100,36100,36100,0
|
|
20231114,195600,33320019150,36100,36100,36100,36100,0
|
|
20231114,195500,33320019150,36100,36100,36100,36100,0
|
|
20231114,195400,33320019150,36100,36100,36100,36100,0
|
|
20231114,195300,33320019150,36100,36100,36100,36100,0
|
|
20231114,195200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,195100,33320019150,36100,36100,36100,36100,0
|
|
20231114,195000,33320019150,36100,36100,36100,36100,0
|
|
20231114,194900,33320019150,36100,36100,36100,36100,0
|
|
20231114,194800,33320019150,36100,36100,36100,36100,0
|
|
20231114,194700,33320019150,36100,36100,36100,36100,0
|
|
20231114,194600,33320019150,36100,36100,36100,36100,0
|
|
20231114,194500,33320019150,36100,36100,36100,36100,0
|
|
20231114,194400,33320019150,36100,36100,36100,36100,0
|
|
20231114,194300,33320019150,36100,36100,36100,36100,0
|
|
20231114,194200,33320019150,36100,36100,36100,36100,0
|
|
20231114,194100,33320019150,36100,36100,36100,36100,0
|
|
20231114,194000,33320019150,36100,36100,36100,36100,0
|
|
20231114,193900,33320019150,36100,36100,36100,36100,0
|
|
20231114,193800,33320019150,36100,36100,36100,36100,0
|
|
20231114,193700,33320019150,36100,36100,36100,36100,0
|
|
20231114,193600,33320019150,36100,36100,36100,36100,0
|
|
20231114,193500,33320019150,36100,36100,36100,36100,0
|
|
20231114,193400,33320019150,36100,36100,36100,36100,0
|
|
20231114,193300,33320019150,36100,36100,36100,36100,0
|
|
20231114,193200,33320019150,36100,36100,36100,36100,0
|
|
20231114,193100,33320019150,36100,36100,36100,36100,0
|
|
20231114,193000,33320019150,36100,36100,36100,36100,0
|
|
20231114,192900,33320019150,36100,36100,36100,36100,0
|
|
20231114,192800,33320019150,36100,36100,36100,36100,0
|
|
20231114,192700,33320019150,36100,36100,36100,36100,0
|
|
20231114,192600,33320019150,36100,36100,36100,36100,0
|
|
20231114,192500,33320019150,36100,36100,36100,36100,0
|
|
20231114,192400,33320019150,36100,36100,36100,36100,0
|
|
20231114,192300,33320019150,36100,36100,36100,36100,0
|
|
20231114,192200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,192100,33320019150,36100,36100,36100,36100,0
|
|
20231114,192000,33320019150,36100,36100,36100,36100,0
|
|
20231114,191900,33320019150,36100,36100,36100,36100,0
|
|
20231114,191800,33320019150,36100,36100,36100,36100,0
|
|
20231114,191700,33320019150,36100,36100,36100,36100,0
|
|
20231114,191600,33320019150,36100,36100,36100,36100,0
|
|
20231114,191500,33320019150,36100,36100,36100,36100,0
|
|
20231114,191400,33320019150,36100,36100,36100,36100,0
|
|
20231114,191300,33320019150,36100,36100,36100,36100,0
|
|
20231114,191200,33320019150,36100,36100,36100,36100,0
|
|
20231114,191100,33320019150,36100,36100,36100,36100,0
|
|
20231114,191000,33320019150,36100,36100,36100,36100,0
|
|
20231114,190900,33320019150,36100,36100,36100,36100,0
|
|
20231114,190800,33320019150,36100,36100,36100,36100,0
|
|
20231114,190700,33320019150,36100,36100,36100,36100,0
|
|
20231114,190600,33320019150,36100,36100,36100,36100,0
|
|
20231114,190500,33320019150,36100,36100,36100,36100,0
|
|
20231114,190400,33320019150,36100,36100,36100,36100,0
|
|
20231114,190300,33320019150,36100,36100,36100,36100,0
|
|
20231114,190200,33320019150,36100,36100,36100,36100,0
|
|
20231114,190100,33320019150,36100,36100,36100,36100,0
|
|
20231114,190000,33320019150,36100,36100,36100,36100,0
|
|
20231114,185900,33320019150,36100,36100,36100,36100,0
|
|
20231114,185800,33320019150,36100,36100,36100,36100,0
|
|
20231114,185700,33320019150,36100,36100,36100,36100,0
|
|
20231114,185600,33320019150,36100,36100,36100,36100,0
|
|
20231114,185500,33320019150,36100,36100,36100,36100,0
|
|
20231114,185400,33320019150,36100,36100,36100,36100,0
|
|
20231114,185300,33320019150,36100,36100,36100,36100,0
|
|
20231114,185200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,185100,33320019150,36100,36100,36100,36100,0
|
|
20231114,185000,33320019150,36100,36100,36100,36100,0
|
|
20231114,184900,33320019150,36100,36100,36100,36100,0
|
|
20231114,184800,33320019150,36100,36100,36100,36100,0
|
|
20231114,184700,33320019150,36100,36100,36100,36100,0
|
|
20231114,184600,33320019150,36100,36100,36100,36100,0
|
|
20231114,184500,33320019150,36100,36100,36100,36100,0
|
|
20231114,184400,33320019150,36100,36100,36100,36100,0
|
|
20231114,184300,33320019150,36100,36100,36100,36100,0
|
|
20231114,184200,33320019150,36100,36100,36100,36100,0
|
|
20231114,184100,33320019150,36100,36100,36100,36100,0
|
|
20231114,184000,33320019150,36100,36100,36100,36100,0
|
|
20231114,183900,33320019150,36100,36100,36100,36100,0
|
|
20231114,183800,33320019150,36100,36100,36100,36100,0
|
|
20231114,183700,33320019150,36100,36100,36100,36100,0
|
|
20231114,183600,33320019150,36100,36100,36100,36100,0
|
|
20231114,183500,33320019150,36100,36100,36100,36100,0
|
|
20231114,183400,33320019150,36100,36100,36100,36100,0
|
|
20231114,183300,33320019150,36100,36100,36100,36100,0
|
|
20231114,183200,33320019150,36100,36100,36100,36100,0
|
|
20231114,183100,33320019150,36100,36100,36100,36100,0
|
|
20231114,183000,33320019150,36100,36100,36100,36100,0
|
|
20231114,182900,33320019150,36100,36100,36100,36100,0
|
|
20231114,182800,33320019150,36100,36100,36100,36100,0
|
|
20231114,182700,33320019150,36100,36100,36100,36100,0
|
|
20231114,182600,33320019150,36100,36100,36100,36100,0
|
|
20231114,182500,33320019150,36100,36100,36100,36100,0
|
|
20231114,182400,33320019150,36100,36100,36100,36100,0
|
|
20231114,182300,33320019150,36100,36100,36100,36100,0
|
|
20231114,182200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,182100,33320019150,36100,36100,36100,36100,0
|
|
20231114,182000,33320019150,36100,36100,36100,36100,0
|
|
20231114,181900,33320019150,36100,36100,36100,36100,0
|
|
20231114,181800,33320019150,36100,36100,36100,36100,0
|
|
20231114,181700,33320019150,36100,36100,36100,36100,0
|
|
20231114,181600,33320019150,36100,36100,36100,36100,0
|
|
20231114,181500,33320019150,36100,36100,36100,36100,0
|
|
20231114,181400,33320019150,36100,36100,36100,36100,0
|
|
20231114,181300,33320019150,36100,36100,36100,36100,0
|
|
20231114,181200,33320019150,36100,36100,36100,36100,0
|
|
20231114,181100,33320019150,36100,36100,36100,36100,0
|
|
20231114,181000,33320019150,36100,36100,36100,36100,0
|
|
20231114,180900,33320019150,36100,36100,36100,36100,0
|
|
20231114,180800,33320019150,36100,36100,36100,36100,0
|
|
20231114,180700,33320019150,36100,36100,36100,36100,0
|
|
20231114,180600,33320019150,36100,36100,36100,36100,0
|
|
20231114,180500,33320019150,36100,36100,36100,36100,0
|
|
20231114,180400,33320019150,36100,36100,36100,36100,0
|
|
20231114,180300,33320019150,36100,36100,36100,36100,0
|
|
20231114,180200,33320019150,36100,36100,36100,36100,0
|
|
20231114,180100,33320019150,36100,36100,36100,36100,0
|
|
20231114,180000,33320019150,36100,36100,36100,36100,0
|
|
20231114,175900,33320019150,36100,36100,36100,36100,0
|
|
20231114,175800,33320019150,36100,36100,36100,36100,0
|
|
20231114,175700,33320019150,36100,36100,36100,36100,0
|
|
20231114,175600,33320019150,36100,36100,36100,36100,0
|
|
20231114,175500,33320019150,36100,36100,36100,36100,0
|
|
20231114,175400,33320019150,36100,36100,36100,36100,0
|
|
20231114,175300,33320019150,36100,36100,36100,36100,0
|
|
20231114,175200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,175100,33320019150,36100,36100,36100,36100,0
|
|
20231114,175000,33320019150,36100,36100,36100,36100,0
|
|
20231114,174900,33320019150,36100,36100,36100,36100,0
|
|
20231114,174800,33320019150,36100,36100,36100,36100,0
|
|
20231114,174700,33320019150,36100,36100,36100,36100,0
|
|
20231114,174600,33320019150,36100,36100,36100,36100,0
|
|
20231114,174500,33320019150,36100,36100,36100,36100,0
|
|
20231114,174400,33320019150,36100,36100,36100,36100,0
|
|
20231114,174300,33320019150,36100,36100,36100,36100,0
|
|
20231114,174200,33320019150,36100,36100,36100,36100,0
|
|
20231114,174100,33320019150,36100,36100,36100,36100,0
|
|
20231114,174000,33320019150,36100,36100,36100,36100,0
|
|
20231114,173900,33320019150,36100,36100,36100,36100,0
|
|
20231114,173800,33320019150,36100,36100,36100,36100,0
|
|
20231114,173700,33320019150,36100,36100,36100,36100,0
|
|
20231114,173600,33320019150,36100,36100,36100,36100,0
|
|
20231114,173500,33320019150,36100,36100,36100,36100,0
|
|
20231114,173400,33320019150,36100,36100,36100,36100,0
|
|
20231114,173300,33320019150,36100,36100,36100,36100,0
|
|
20231114,173200,33320019150,36100,36100,36100,36100,0
|
|
20231114,173100,33320019150,36100,36100,36100,36100,0
|
|
20231114,173000,33320019150,36100,36100,36100,36100,0
|
|
20231114,172900,33320019150,36100,36100,36100,36100,0
|
|
20231114,172800,33320019150,36100,36100,36100,36100,0
|
|
20231114,172700,33320019150,36100,36100,36100,36100,0
|
|
20231114,172600,33320019150,36100,36100,36100,36100,0
|
|
20231114,172500,33320019150,36100,36100,36100,36100,0
|
|
20231114,172400,33320019150,36100,36100,36100,36100,0
|
|
20231114,172300,33320019150,36100,36100,36100,36100,0
|
|
20231114,172200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,172100,33320019150,36100,36100,36100,36100,0
|
|
20231114,172000,33320019150,36100,36100,36100,36100,0
|
|
20231114,171900,33320019150,36100,36100,36100,36100,0
|
|
20231114,171800,33320019150,36100,36100,36100,36100,0
|
|
20231114,171700,33320019150,36100,36100,36100,36100,0
|
|
20231114,171600,33320019150,36100,36100,36100,36100,0
|
|
20231114,171500,33320019150,36100,36100,36100,36100,0
|
|
20231114,171400,33320019150,36100,36100,36100,36100,0
|
|
20231114,171300,33320019150,36100,36100,36100,36100,0
|
|
20231114,171200,33320019150,36100,36100,36100,36100,0
|
|
20231114,171100,33320019150,36100,36100,36100,36100,0
|
|
20231114,171000,33320019150,36100,36100,36100,36100,0
|
|
20231114,170900,33320019150,36100,36100,36100,36100,0
|
|
20231114,170800,33320019150,36100,36100,36100,36100,0
|
|
20231114,170700,33320019150,36100,36100,36100,36100,0
|
|
20231114,170600,33320019150,36100,36100,36100,36100,0
|
|
20231114,170500,33320019150,36100,36100,36100,36100,0
|
|
20231114,170400,33320019150,36100,36100,36100,36100,0
|
|
20231114,170300,33320019150,36100,36100,36100,36100,0
|
|
20231114,170200,33320019150,36100,36100,36100,36100,0
|
|
20231114,170100,33320019150,36100,36100,36100,36100,0
|
|
20231114,170000,33320019150,36100,36100,36100,36100,0
|
|
20231114,165900,33320019150,36100,36100,36100,36100,0
|
|
20231114,165800,33320019150,36100,36100,36100,36100,0
|
|
20231114,165700,33320019150,36100,36100,36100,36100,0
|
|
20231114,165600,33320019150,36100,36100,36100,36100,0
|
|
20231114,165500,33320019150,36100,36100,36100,36100,0
|
|
20231114,165400,33320019150,36100,36100,36100,36100,0
|
|
20231114,165300,33320019150,36100,36100,36100,36100,0
|
|
20231114,165200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,165100,33320019150,36100,36100,36100,36100,0
|
|
20231114,165000,33320019150,36100,36100,36100,36100,0
|
|
20231114,164900,33320019150,36100,36100,36100,36100,0
|
|
20231114,164800,33320019150,36100,36100,36100,36100,0
|
|
20231114,164700,33320019150,36100,36100,36100,36100,0
|
|
20231114,164600,33320019150,36100,36100,36100,36100,0
|
|
20231114,164500,33320019150,36100,36100,36100,36100,0
|
|
20231114,164400,33320019150,36100,36100,36100,36100,0
|
|
20231114,164300,33320019150,36100,36100,36100,36100,0
|
|
20231114,164200,33320019150,36100,36100,36100,36100,0
|
|
20231114,164100,33320019150,36100,36100,36100,36100,0
|
|
20231114,164000,33320019150,36100,36100,36100,36100,0
|
|
20231114,163900,33320019150,36100,36100,36100,36100,0
|
|
20231114,163800,33320019150,36100,36100,36100,36100,0
|
|
20231114,163700,33320019150,36100,36100,36100,36100,0
|
|
20231114,163600,33320019150,36100,36100,36100,36100,0
|
|
20231114,163500,33320019150,36100,36100,36100,36100,0
|
|
20231114,163400,33320019150,36100,36100,36100,36100,0
|
|
20231114,163300,33320019150,36100,36100,36100,36100,0
|
|
20231114,163200,33320019150,36100,36100,36100,36100,0
|
|
20231114,163100,33320019150,36100,36100,36100,36100,0
|
|
20231114,163000,33320019150,36100,36100,36100,36100,0
|
|
20231114,162900,33320019150,36100,36100,36100,36100,0
|
|
20231114,162800,33320019150,36100,36100,36100,36100,0
|
|
20231114,162700,33320019150,36100,36100,36100,36100,0
|
|
20231114,162600,33320019150,36100,36100,36100,36100,0
|
|
20231114,162500,33320019150,36100,36100,36100,36100,0
|
|
20231114,162400,33320019150,36100,36100,36100,36100,0
|
|
20231114,162300,33320019150,36100,36100,36100,36100,0
|
|
20231114,162200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,162100,33320019150,36100,36100,36100,36100,0
|
|
20231114,162000,33320019150,36100,36100,36100,36100,0
|
|
20231114,161900,33320019150,36100,36100,36100,36100,0
|
|
20231114,161800,33320019150,36100,36100,36100,36100,0
|
|
20231114,161700,33320019150,36100,36100,36100,36100,0
|
|
20231114,161600,33320019150,36100,36100,36100,36100,0
|
|
20231114,161500,33320019150,36100,36100,36100,36100,0
|
|
20231114,161400,33320019150,36100,36100,36100,36100,0
|
|
20231114,161300,33320019150,36100,36100,36100,36100,0
|
|
20231114,161200,33320019150,36100,36100,36100,36100,0
|
|
20231114,161100,33320019150,36100,36100,36100,36100,0
|
|
20231114,161000,33320019150,36100,36100,36100,36100,0
|
|
20231114,160900,33320019150,36100,36100,36100,36100,0
|
|
20231114,160800,33320019150,36100,36100,36100,36100,0
|
|
20231114,160700,33320019150,36100,36100,36100,36100,0
|
|
20231114,160600,33320019150,36100,36100,36100,36100,0
|
|
20231114,160500,33320019150,36100,36100,36100,36100,0
|
|
20231114,160400,33320019150,36100,36100,36100,36100,0
|
|
20231114,160300,33320019150,36100,36100,36100,36100,0
|
|
20231114,160200,33320019150,36100,36100,36100,36100,0
|
|
20231114,160100,33320019150,36100,36100,36100,36100,0
|
|
20231114,160000,33320019150,36100,36100,36100,36100,0
|
|
20231114,155900,33320019150,36100,36100,36100,36100,0
|
|
20231114,155800,33320019150,36100,36100,36100,36100,0
|
|
20231114,155700,33320019150,36100,36100,36100,36100,0
|
|
20231114,155600,33320019150,36100,36100,36100,36100,0
|
|
20231114,155500,33320019150,36100,36100,36100,36100,0
|
|
20231114,155400,33320019150,36100,36100,36100,36100,0
|
|
20231114,155300,33320019150,36100,36100,36100,36100,0
|
|
20231114,155200,33320019150,36100,36100,36100,36100,16448
|
|
20231114,155100,33320019150,36100,36100,36100,36100,0
|
|
20231114,155000,33320019150,36100,36100,36100,36100,0
|
|
20231114,154900,33320019150,36100,36100,36100,36100,0
|
|
20231114,154800,33320019150,36100,36100,36100,36100,0
|
|
20231114,154700,33320019150,36100,36100,36100,36100,0
|
|
20231114,154600,33320019150,36100,36100,36100,36100,0
|
|
20231114,154500,33320019150,36100,36100,36100,36100,0
|
|
20231114,154400,33320019150,36100,36100,36100,36100,0
|
|
20231114,154300,33320019150,36100,36100,36100,36100,0
|
|
20231114,154200,33320019150,36100,36100,36100,36100,0
|
|
20231114,154100,33320019150,36100,36100,36100,36100,0
|
|
20231114,154000,33320019150,36100,36100,36100,36100,0
|
|
20231114,153900,33320019150,36100,36100,36100,36100,0
|
|
20231114,153800,33320019150,36100,36100,36100,36100,0
|
|
20231114,153700,33320019150,36100,36100,36100,36100,0
|
|
20231114,153600,33320019150,36100,36100,36100,36100,0
|
|
20231114,153500,33320019150,36100,36100,36100,36100,0
|
|
20231114,153400,33320019150,36100,36100,36100,36100,0
|
|
20231114,153300,33320019150,36100,36100,36100,36100,0
|
|
20231114,153200,33320019150,36100,36100,36100,36100,0
|
|
20231114,153100,33320019150,36100,36100,36100,36100,0
|
|
20231114,153000,33320019150,36100,36100,36100,36100,16448
|
|
20231114,152900,32726246350,36200,36200,36200,36200,0
|
|
20231114,152800,32726246350,36200,36200,36200,36200,0
|
|
20231114,152700,32726246350,36200,36200,36200,36200,0
|
|
20231114,152600,32726246350,36200,36200,36200,36200,0
|
|
20231114,152500,32726246350,36200,36200,36200,36200,0
|
|
20231114,152400,32726246350,36200,36200,36200,36200,0
|
|
20231114,152300,32726246350,36200,36200,36200,36200,0
|
|
20231114,152200,32726246350,36200,36200,36200,36200,0
|
|
20231114,152100,32726246350,36200,36200,36200,36200,0
|
|
20231114,152000,32726246350,36200,36200,36200,36200,0
|
|
20231114,151900,32726246350,36200,36200,36250,36150,7935
|
|
20231114,151800,32439111350,36150,36150,36200,36150,2774
|
|
20231114,151700,32338697400,36150,36150,36200,36100,4583
|
|
20231114,151600,32173026550,36150,36100,36150,36100,5568
|
|
20231114,151500,31971959100,36050,36100,36100,36050,1424
|
|
20231114,151400,31920583600,36100,36050,36100,36050,1822
|
|
20231114,151300,31854858850,36100,36050,36100,36050,1351
|
|
20231114,151200,31806133250,36050,36050,36100,36050,804
|
|
20231114,151100,31777127350,36050,36050,36100,36050,1418
|
|
20231114,151000,31725993900,36000,36050,36050,36000,4694
|
|
20231114,150900,31556899450,36000,36050,36050,36000,1336
|
|
20231114,150800,31508778150,36050,36100,36100,36050,2215
|
|
20231114,150700,31428915100,36050,36000,36100,36000,1571
|
|
20231114,150600,31372288200,36050,36050,36100,36000,3211
|
|
20231114,150500,31256610700,36100,36050,36100,36000,3849
|
|
20231114,150400,31117856150,36050,36050,36100,36000,15286
|
|
20231114,150300,30567482550,36050,36050,36100,36000,13614
|
|
20231114,150200,30077222400,36050,36100,36100,36050,2787
|
|
20231114,150100,29976739600,36100,36100,36100,36050,398
|
|
20231114,150000,29962373250,36050,36050,36100,36050,1756
|
|
20231114,145900,29899067500,36050,36050,36100,36050,300
|
|
20231114,145800,29888242400,36100,36050,36100,36050,1105
|
|
20231114,145700,29848384100,36050,36050,36100,36000,3768
|
|
20231114,145600,29712520500,36100,36100,36150,36050,1149
|
|
20231114,145500,29671042500,36100,36150,36150,36100,1031
|
|
20231114,145400,29633817700,36100,36100,36150,36050,2928
|
|
20231114,145300,29528147150,36100,36050,36100,36050,808
|
|
20231114,145200,29499012250,36100,36150,36150,36050,510
|
|
20231114,145100,29480606150,36050,36100,36100,36050,3830
|
|
20231114,145000,29342405250,36100,36100,36100,36050,937
|
|
20231114,144900,29308614350,36050,36050,36100,36050,880
|
|
20231114,144800,29276851300,36050,36100,36150,36050,1521
|
|
20231114,144700,29221989000,36100,36150,36150,36100,1462
|
|
20231114,144600,29169199850,36150,36100,36150,36050,910
|
|
20231114,144500,29136348050,36100,36100,36150,36100,2265
|
|
20231114,144400,29054516600,36150,36050,36150,36050,1982
|
|
20231114,144300,28982979900,36050,36100,36100,36050,1356
|
|
20231114,144200,28934085400,36050,36050,36100,36050,948
|
|
20231114,144100,28899891950,36100,36100,36150,36050,1473
|
|
20231114,144000,28846725150,36050,36100,36100,36000,2511
|
|
20231114,143900,28756222650,36100,36050,36100,36000,2173
|
|
20231114,143800,28677892500,36050,36050,36100,36050,591
|
|
20231114,143700,28656580150,36050,36050,36100,36000,1323
|
|
20231114,143600,28608881950,36050,36000,36050,36000,1619
|
|
20231114,143500,28550582500,36050,36100,36100,36000,12665
|
|
20231114,143400,28094316850,36100,36100,36100,36050,1972
|
|
20231114,143300,28023159100,36100,36100,36150,36050,1045
|
|
20231114,143200,27985439050,36100,36100,36150,36050,1295
|
|
20231114,143100,27938688900,36150,36150,36150,36100,925
|
|
20231114,143000,27905255450,36100,36100,36150,36050,2487
|
|
20231114,142900,27815403200,36100,36000,36100,36000,2276
|
|
20231114,142800,27733367850,36050,36050,36100,36000,2675
|
|
20231114,142700,27636960350,36050,36100,36150,36050,1315
|
|
20231114,142600,27589490000,36100,36100,36100,36050,3555
|
|
20231114,142500,27461277300,36100,36150,36150,36100,2208
|
|
20231114,142400,27381565800,36100,36150,36150,36100,1133
|
|
20231114,142300,27340652650,36150,36250,36250,36100,3282
|
|
20231114,142200,27221944200,36200,36200,36250,36150,2228
|
|
20231114,142100,27141257800,36150,36200,36250,36150,1400
|
|
20231114,142000,27090590350,36200,36150,36250,36150,2653
|
|
20231114,141900,26994597100,36200,36200,36250,36150,1498
|
|
20231114,141800,26940386800,36200,36200,36250,36150,2571
|
|
20231114,141700,26847313650,36250,36200,36250,36200,1786
|
|
20231114,141600,26782595900,36150,36200,36250,36150,1360
|
|
20231114,141500,26733365750,36200,36250,36250,36200,1367
|
|
20231114,141400,26683874350,36250,36250,36250,36200,864
|
|
20231114,141300,26652594200,36250,36250,36250,36150,4975
|
|
20231114,141200,26472413450,36250,36350,36350,36250,3486
|
|
20231114,141100,26345818400,36300,36350,36350,36300,841
|
|
20231114,141000,26315285200,36350,36350,36350,36300,1378
|
|
20231114,140900,26265197100,36350,36300,36400,36300,2493
|
|
20231114,140800,26174580300,36350,36400,36400,36300,2695
|
|
20231114,140700,26076592600,36350,36400,36400,36300,4524
|
|
20231114,140600,25912036200,36400,36400,36400,36350,4527
|
|
20231114,140500,25747304400,36350,36250,36400,36250,12594
|
|
20231114,140400,25289909100,36300,36200,36300,36200,4534
|
|
20231114,140300,25125559850,36200,36200,36250,36150,3001
|
|
20231114,140200,25016924550,36200,36250,36250,36200,907
|
|
20231114,140100,24984079550,36200,36250,36300,36200,4174
|
|
20231114,140000,24832796800,36250,36250,36300,36250,2803
|
|
20231114,135900,24731131550,36250,36200,36250,36150,7933
|
|
20231114,135800,24443802150,36200,36050,36200,36050,14861
|
|
20231114,135700,23906929250,36100,36100,36100,36050,913
|
|
20231114,135600,23873991450,36050,36100,36100,36050,620
|
|
20231114,135500,23851611450,36100,36050,36100,36050,947
|
|
20231114,135400,23817438350,36100,36000,36100,36000,6204
|
|
20231114,135300,23593789700,36050,36050,36050,36000,1053
|
|
20231114,135200,23555872950,36000,35950,36050,35950,1184
|
|
20231114,135100,23513255650,36000,36000,36000,35950,1460
|
|
20231114,135000,23460712600,36050,36050,36100,36000,3322
|
|
20231114,134900,23341048900,36050,36050,36100,36000,1384
|
|
20231114,134800,23291157150,36050,36050,36050,36000,1299
|
|
20231114,134700,23244348250,36050,36050,36100,36000,2848
|
|
20231114,134600,23141685850,36050,36100,36100,36050,787
|
|
20231114,134500,23113309100,36050,36050,36100,36050,4236
|
|
20231114,134400,22960565750,36050,36050,36100,36050,7403
|
|
20231114,134300,22693623200,36050,35950,36050,35950,5464
|
|
20231114,134200,22496902850,35950,36000,36000,35950,2200
|
|
20231114,134100,22417749400,36000,36000,36000,35950,1825
|
|
20231114,134000,22352064050,36000,35950,36000,35900,4207
|
|
20231114,133900,22200889600,35950,35850,35950,35800,4028
|
|
20231114,133800,22056304200,35850,35850,35850,35800,948
|
|
20231114,133700,22022349900,35800,35750,35850,35750,2283
|
|
20231114,133600,21940630200,35700,35700,35800,35700,4147
|
|
20231114,133500,21792404800,35700,35650,35700,35650,3491
|
|
20231114,133400,21667860550,35600,35600,35650,35600,1090
|
|
20231114,133300,21629022000,35650,35600,35650,35600,2860
|
|
20231114,133200,21527193700,35650,35700,35700,35600,3014
|
|
20231114,133100,21419736100,35700,35700,35750,35700,4256
|
|
20231114,133000,21267792750,35750,35750,35750,35700,589
|
|
20231114,132900,21246749750,35700,35750,35750,35700,520
|
|
20231114,132800,21228173050,35750,35750,35750,35700,2493
|
|
20231114,132700,21139088500,35700,35700,35750,35700,355
|
|
20231114,132600,21126413200,35750,35750,35750,35700,1018
|
|
20231114,132500,21090056050,35750,35700,35750,35700,1568
|
|
20231114,132400,21034064600,35700,35700,35750,35700,1032
|
|
20231114,132300,20997199650,35750,35700,35750,35700,589
|
|
20231114,132200,20976169650,35750,35800,35800,35700,838
|
|
20231114,132100,20946228450,35750,35850,35850,35750,2571
|
|
20231114,132000,20854240450,35800,35800,35850,35800,419
|
|
20231114,131900,20839233800,35800,35800,35850,35800,262
|
|
20231114,131800,20829852450,35800,35850,35850,35800,303
|
|
20231114,131700,20818997000,35800,35750,35850,35750,3597
|
|
20231114,131600,20690216550,35750,35800,35850,35750,2565
|
|
20231114,131500,20598388450,35800,35800,35850,35800,339
|
|
20231114,131400,20586249800,35850,35800,35850,35800,436
|
|
20231114,131300,20570631800,35800,35850,35850,35800,236
|
|
20231114,131200,20562180500,35800,35800,35850,35800,251
|
|
20231114,131100,20553191550,35850,35800,35850,35800,614
|
|
20231114,131000,20531186050,35800,35900,35900,35800,542
|
|
20231114,130900,20511767300,35900,35800,35900,35800,917
|
|
20231114,130800,20478914800,35800,35850,35900,35700,9715
|
|
20231114,130700,20131182850,35900,35900,35900,35850,442
|
|
20231114,130600,20115318400,35850,35900,35950,35850,2156
|
|
20231114,130500,20037942550,35900,35950,35950,35900,1536
|
|
20231114,130400,19982727800,35950,35950,35950,35900,703
|
|
20231114,130300,19957477050,35900,35950,35950,35900,991
|
|
20231114,130200,19921877100,35950,35900,35950,35900,540
|
|
20231114,130100,19902487050,35900,35950,35950,35900,208
|
|
20231114,130000,19895018250,35900,35850,35950,35800,2217
|
|
20231114,125900,19815496750,35850,35850,35850,35800,1075
|
|
20231114,125800,19776966300,35800,35850,35850,35800,1588
|
|
20231114,125700,19720111650,35800,35850,35850,35800,1571
|
|
20231114,125600,19663804300,35850,35850,35900,35850,485
|
|
20231114,125500,19646412900,35850,35900,35900,35850,989
|
|
20231114,125400,19610941550,35850,35900,35950,35850,662
|
|
20231114,125300,19587178250,35950,35900,35950,35850,646
|
|
20231114,125200,19563987200,35900,35950,35950,35850,422
|
|
20231114,125100,19548842150,35950,35900,35950,35850,466
|
|
20231114,125000,19532115800,35900,35950,35950,35850,3926
|
|
20231114,124900,19391180900,35950,35900,35950,35900,136
|
|
20231114,124800,19386291950,35900,35900,35950,35900,609
|
|
20231114,124700,19364414850,35950,35900,35950,35900,374
|
|
20231114,124600,19350987300,35950,35900,35950,35850,955
|
|
20231114,124500,19316711250,35850,35850,35900,35800,2216
|
|
20231114,124400,19237258100,35800,35850,35900,35800,3471
|
|
20231114,124300,19112866600,35850,35900,35950,35850,1319
|
|
20231114,124200,19065526150,35950,35900,35950,35900,624
|
|
20231114,124100,19043124000,35900,35950,35950,35900,679
|
|
20231114,124000,19018744050,35900,35900,35950,35900,413
|
|
20231114,123900,19003909500,35900,35900,35950,35900,508
|
|
20231114,123800,18985664600,35900,35900,35950,35900,289
|
|
20231114,123700,18975283800,35900,35900,35950,35900,1174
|
|
20231114,123600,18933136700,35900,36000,36000,35900,1947
|
|
20231114,123500,18863128450,35950,35950,36000,35950,553
|
|
20231114,123400,18843245150,36000,36000,36000,35950,888
|
|
20231114,123300,18811316050,36000,36000,36000,35950,90
|
|
20231114,123200,18808079300,35950,35950,36000,35950,261
|
|
20231114,123100,18798690650,36000,35950,36000,35950,236
|
|
20231114,123000,18790204250,35950,35950,36000,35950,561
|
|
20231114,122900,18770015650,35950,36000,36000,35950,372
|
|
20231114,122800,18756634250,36000,35950,36000,35950,464
|
|
20231114,122700,18739941850,35950,35950,36000,35950,716
|
|
20231114,122600,18714194200,36000,35950,36000,35950,1532
|
|
20231114,122500,18659108650,35950,36000,36000,35950,187
|
|
20231114,122400,18652378550,35950,35900,36000,35900,413
|
|
20231114,122300,18637527750,35950,35950,35950,35900,2558
|
|
20231114,122200,18545569900,35950,35900,35950,35900,131
|
|
20231114,122100,18540864700,35900,35950,35950,35900,1275
|
|
20231114,122000,18495076650,35900,35950,35950,35900,661
|
|
20231114,121900,18471315150,35950,35950,35950,35900,648
|
|
20231114,121800,18448021700,35900,35950,35950,35900,928
|
|
20231114,121700,18414665200,35950,35950,35950,35950,419
|
|
20231114,121600,18399602150,35950,35950,35950,35900,2023
|
|
20231114,121500,18326894700,35950,35900,35950,35900,387
|
|
20231114,121400,18312992050,35950,35950,35950,35900,235
|
|
20231114,121300,18304548750,35950,35900,35950,35900,527
|
|
20231114,121200,18285617300,35900,35900,35950,35900,358
|
|
20231114,121100,18272763450,35950,35900,35950,35900,419
|
|
20231114,121000,18257718700,35900,35900,35950,35900,344
|
|
20231114,120900,18245364300,35900,35900,35950,35900,482
|
|
20231114,120800,18228053700,35950,35950,35950,35900,196
|
|
20231114,120700,18221015200,35950,35950,35950,35900,114
|
|
20231114,120600,18216918050,35950,35900,35950,35900,456
|
|
20231114,120500,18200546250,35900,35950,35950,35900,1090
|
|
20231114,120400,18161361000,35950,35950,36000,35950,1292
|
|
20231114,120300,18114911450,35950,36000,36000,35950,184
|
|
20231114,120200,18108292000,36000,36000,36000,35950,2742
|
|
20231114,120100,18009606600,36050,36050,36050,36000,900
|
|
20231114,120000,17977168800,36000,36050,36050,36000,231
|
|
20231114,115900,17968845850,36050,36050,36050,36000,365
|
|
20231114,115800,17955699050,36050,36050,36050,36000,654
|
|
20231114,115700,17932130300,36000,36050,36050,36000,331
|
|
20231114,115600,17920202100,36050,36050,36050,36000,621
|
|
20231114,115500,17897817350,36000,36000,36050,36000,762
|
|
20231114,115400,17870360050,36050,36000,36050,36000,443
|
|
20231114,115300,17854402550,36000,36050,36050,36000,168
|
|
20231114,115200,17848350000,36050,36050,36050,36000,236
|
|
20231114,115100,17839842250,36000,36050,36050,36000,438
|
|
20231114,115000,17824059800,36050,36050,36050,36000,1098
|
|
20231114,114900,17784524350,36050,36050,36050,36000,164
|
|
20231114,114800,17778614150,36000,36000,36000,35950,370
|
|
20231114,114700,17765299000,36000,36000,36050,35950,2700
|
|
20231114,114600,17668096200,36000,36000,36050,36000,656
|
|
20231114,114500,17644469900,36050,36000,36050,36000,169
|
|
20231114,114400,17638382900,36050,36050,36050,36000,160
|
|
20231114,114300,17632619550,36050,36000,36050,35950,1794
|
|
20231114,114200,17568034150,36050,36050,36050,36000,1592
|
|
20231114,114100,17510711000,36000,36000,36050,36000,574
|
|
20231114,114000,17490037650,36050,36000,36050,36000,281
|
|
20231114,113900,17479911800,36050,36050,36050,36000,318
|
|
20231114,113800,17468453350,36050,36000,36050,36000,1290
|
|
20231114,113700,17421952600,36050,36000,36050,35950,1272
|
|
20231114,113600,17376117750,36000,35950,36000,35950,337
|
|
20231114,113500,17363990200,36000,36050,36050,35950,503
|
|
20231114,113400,17345873950,36050,36000,36050,36000,1496
|
|
20231114,113300,17292010050,36050,36050,36050,35950,1563
|
|
20231114,113200,17235739150,36050,35950,36050,35950,2178
|
|
20231114,113100,17157374600,35950,35950,36000,35900,1283
|
|
20231114,113000,17111225400,35950,35900,36000,35900,1538
|
|
20231114,112900,17055932950,35900,35950,35950,35900,231
|
|
20231114,112800,17047634300,35900,36000,36000,35900,124
|
|
20231114,112700,17043177550,35950,35950,36000,35900,2853
|
|
20231114,112600,16940661800,35950,35900,35950,35900,1622
|
|
20231114,112500,16882351100,35950,35950,35950,35900,238
|
|
20231114,112400,16873798500,35950,35950,35950,35900,443
|
|
20231114,112300,16857875900,35950,35950,35950,35900,590
|
|
20231114,112200,16836666950,35900,35900,35950,35900,591
|
|
20231114,112100,16815431450,35900,35950,36000,35900,2284
|
|
20231114,112000,16733336100,36000,35950,36000,35950,276
|
|
20231114,111900,16723411250,35950,36000,36000,35950,831
|
|
20231114,111800,16693514900,35950,36000,36050,35950,2245
|
|
20231114,111700,16612697900,36050,36000,36050,36000,836
|
|
20231114,111600,16582587400,36000,36000,36050,36000,896
|
|
20231114,111500,16550325050,36000,36000,36050,35950,2896
|
|
20231114,111400,16446068300,36000,35950,36000,35950,1539
|
|
20231114,111300,16390734350,35950,35900,35950,35850,623
|
|
20231114,111200,16368363450,35850,35900,35950,35850,955
|
|
20231114,111100,16334078150,35900,35800,35900,35800,639
|
|
20231114,111000,16311144950,35800,35850,35900,35800,1230
|
|
20231114,110900,16267044200,35800,35850,35850,35800,262
|
|
20231114,110800,16257662000,35850,35850,35900,35800,760
|
|
20231114,110700,16230420650,35850,35900,35900,35800,1247
|
|
20231114,110600,16185736250,35850,35850,35900,35800,520
|
|
20231114,110500,16167091800,35850,35850,35950,35850,1742
|
|
20231114,110400,16104601700,35900,35800,35900,35800,696
|
|
20231114,110300,16079639250,35850,35900,35900,35800,2198
|
|
20231114,110200,16000850550,35900,35950,35950,35850,1446
|
|
20231114,110100,15948949850,35950,35950,36000,35900,2738
|
|
20231114,110000,15850534750,35950,36000,36050,35950,1082
|
|
20231114,105900,15811593700,36000,36000,36050,35950,526
|
|
20231114,105800,15792667400,36000,35950,36000,35950,2778
|
|
20231114,105700,15692663250,36000,36000,36000,35950,1050
|
|
20231114,105600,15654900450,36000,35950,36000,35950,465
|
|
20231114,105500,15638172000,35900,36000,36000,35900,712
|
|
20231114,105400,15612576550,36000,36000,36000,35950,2139
|
|
20231114,105300,15535612500,35950,36000,36000,35950,2380
|
|
20231114,105200,15449942750,36000,36000,36000,35950,1280
|
|
20231114,105100,15403901600,36000,35950,36000,35900,7098
|
|
20231114,105000,15148640950,35900,35850,35950,35800,1547
|
|
20231114,104900,15093111150,35850,35850,35850,35800,882
|
|
20231114,104800,15061509850,35850,35800,35850,35750,2316
|
|
20231114,104700,14978596900,35750,35800,35800,35750,350
|
|
20231114,104600,14966077200,35800,35800,35850,35800,2194
|
|
20231114,104500,14887523250,35800,35750,35850,35750,2507
|
|
20231114,104400,14797803950,35750,35800,35800,35750,919
|
|
20231114,104300,14764913800,35750,35750,35800,35750,1743
|
|
20231114,104200,14702589500,35750,35800,35850,35750,1762
|
|
20231114,104100,14639517750,35850,35800,35850,35800,444
|
|
20231114,104000,14623605800,35850,35850,35850,35800,705
|
|
20231114,103900,14598359900,35850,35950,35950,35800,3070
|
|
20231114,103800,14488289100,35950,35950,35950,35900,790
|
|
20231114,103700,14459926850,35900,35950,36000,35900,2134
|
|
20231114,103600,14383240550,35950,36000,36000,35950,1507
|
|
20231114,103500,14329045600,36000,35950,36000,35950,506
|
|
20231114,103400,14310836000,35950,36000,36050,35950,1070
|
|
20231114,103300,14272347400,36050,35950,36050,35900,3853
|
|
20231114,103200,14133672000,35950,35900,35950,35900,1293
|
|
20231114,103100,14087196450,35950,35850,35950,35800,3776
|
|
20231114,103000,13951900350,35850,35900,35900,35800,1811
|
|
20231114,102900,13886971300,35900,35900,35950,35850,422
|
|
20231114,102800,13871821400,35900,35950,36000,35900,4835
|
|
20231114,102700,13697985000,35950,36000,36000,35950,977
|
|
20231114,102600,13662839250,36000,35900,36000,35850,6367
|
|
20231114,102500,13434028550,35900,35900,35950,35850,919
|
|
20231114,102400,13401034750,35900,35850,35950,35850,3982
|
|
20231114,102300,13258146150,35850,35850,35900,35850,2450
|
|
20231114,102200,13170254850,35850,35800,35850,35750,1522
|
|
20231114,102100,13115711750,35750,35800,35900,35750,1440
|
|
20231114,102000,13064110000,35850,35600,35850,35600,2979
|
|
20231114,101900,12957703650,35650,35600,35650,35600,2320
|
|
20231114,101800,12875085050,35650,35650,35650,35600,2843
|
|
20231114,101700,12773805350,35650,35650,35700,35600,2532
|
|
20231114,101600,12683538050,35700,35700,35800,35650,2254
|
|
20231114,101500,12603018150,35700,35800,35800,35700,1989
|
|
20231114,101400,12531932300,35800,35750,35800,35700,1256
|
|
20231114,101300,12487012850,35750,35850,35850,35700,5368
|
|
20231114,101200,12294908550,35850,35850,35900,35800,3124
|
|
20231114,101100,12182891500,35900,35900,35950,35850,1762
|
|
20231114,101000,12119630500,35900,35900,35950,35850,5528
|
|
20231114,100900,11921079350,35850,35800,35900,35800,1490
|
|
20231114,100800,11867684200,35850,35850,35850,35800,866
|
|
20231114,100700,11836654700,35800,35850,35850,35800,1132
|
|
20231114,100600,11796101900,35850,35850,35900,35800,1990
|
|
20231114,100500,11724740700,35900,35900,35900,35850,1097
|
|
20231114,100400,11685374200,35900,35850,35900,35850,1265
|
|
20231114,100300,11639971250,35850,35900,35950,35850,1789
|
|
20231114,100200,11575745150,35800,35800,35900,35800,1541
|
|
20231114,100100,11520490350,35850,35850,35850,35800,2336
|
|
20231114,100000,11436776350,35800,35800,35850,35750,3087
|
|
20231114,095900,11326311100,35800,35900,35900,35800,1766
|
|
20231114,095800,11263002250,35850,35850,35900,35800,3735
|
|
20231114,095700,11129048150,35850,35900,35900,35800,4650
|
|
20231114,095600,10962314600,35850,35800,35900,35800,523
|
|
20231114,095500,10943576400,35800,35850,35900,35800,1796
|
|
20231114,095400,10879203850,35900,35900,35900,35850,911
|
|
20231114,095300,10846513950,35900,35800,35900,35800,699
|
|
20231114,095200,10821447100,35850,35900,35900,35800,2388
|
|
20231114,095100,10735870700,35900,35900,35900,35850,499
|
|
20231114,095000,10717968550,35900,35900,35900,35850,556
|
|
20231114,094900,10698028800,35900,35800,35900,35750,1694
|
|
20231114,094800,10637292600,35800,35800,35850,35750,1864
|
|
20231114,094700,10570562100,35800,35800,35800,35700,592
|
|
20231114,094600,10549373750,35700,35800,35850,35700,3886
|
|
20231114,094500,10410562150,35850,35800,35850,35750,2627
|
|
20231114,094400,10316598850,35800,35800,35850,35800,2166
|
|
20231114,094300,10239042100,35800,36000,36000,35800,10006
|
|
20231114,094200,9879858250,36000,35950,36050,35950,7108
|
|
20231114,094100,9623978800,36000,35950,36000,35900,3139
|
|
20231114,094000,9511092350,35950,35900,36000,35900,3002
|
|
20231114,093900,9403191250,35900,35850,35950,35850,2976
|
|
20231114,093800,9296366850,35850,35800,35900,35800,2819
|
|
20231114,093700,9195356300,35800,35800,35800,35750,1299
|
|
20231114,093600,9148855500,35800,35700,35800,35700,2486
|
|
20231114,093500,9059974850,35700,35650,35750,35600,2907
|
|
20231114,093400,8956232050,35650,35650,35700,35650,1667
|
|
20231114,093300,8896769600,35750,35750,35800,35650,3815
|
|
20231114,093200,8760470300,35750,35750,35750,35700,2259
|
|
20231114,093100,8679719950,35700,35600,35700,35500,4704
|
|
20231114,093000,8512189250,35600,35500,35600,35500,1600
|
|
20231114,092900,8455304600,35550,35600,35600,35500,3056
|
|
20231114,092800,8346673150,35550,35550,35600,35450,1282
|
|
20231114,092700,8301105700,35450,35450,35550,35400,10061
|
|
20231114,092600,7944405150,35450,35450,35500,35450,3843
|
|
20231114,092500,7808167500,35450,35450,35500,35450,2871
|
|
20231114,092400,7706319600,35500,35550,35600,35500,7079
|
|
20231114,092300,7454893500,35550,35650,35700,35550,5172
|
|
20231114,092200,7270689450,35650,35800,35850,35650,4845
|
|
20231114,092100,7097537350,35850,35800,35850,35750,5305
|
|
20231114,092000,6907738500,35850,35750,35850,35750,5973
|
|
20231114,091900,6693952450,35750,35750,35850,35700,4374
|
|
20231114,091800,6537464050,35800,35700,35800,35650,6860
|
|
20231114,091700,6292092000,35700,35500,35700,35500,7420
|
|
20231114,091600,6027973850,35550,35500,35550,35400,4520
|
|
20231114,091500,5867666600,35500,35400,35500,35400,6189
|
|
20231114,091400,5648159600,35400,35500,35550,35350,12197
|
|
20231114,091300,5215983700,35550,35650,35650,35500,11401
|
|
20231114,091200,4810853750,35650,35750,35750,35650,3676
|
|
20231114,091100,4679649100,35750,35600,35800,35500,6633
|
|
20231114,091000,4442866500,35500,35700,35750,35500,14327
|
|
20231114,090900,3932701600,35700,35900,35900,35650,11100
|
|
20231114,090800,3535797150,35900,35850,36000,35800,10583
|
|
20231114,090700,3155873900,35850,35900,35900,35700,9511
|
|
20231114,090600,2815160700,35850,35850,35900,35800,4385
|
|
20231114,090500,2657983000,35850,35600,35850,35500,12285
|
|
20231114,090400,2220076800,35650,35950,35950,35600,16237
|
|
20231114,090300,1639262000,36000,36000,36000,35900,4906
|
|
20231114,090200,1462979950,36000,35850,36000,35800,2201
|
|
20231114,090100,1384029150,35850,35900,36100,35800,10229
|
|
20231114,090000,1016804850,35900,36000,36150,35850,26817
|