745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,212200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,212100,16766133300,36000,36000,36000,36000,0
|
|
20231124,212000,16766133300,36000,36000,36000,36000,0
|
|
20231124,211900,16766133300,36000,36000,36000,36000,0
|
|
20231124,211800,16766133300,36000,36000,36000,36000,0
|
|
20231124,211700,16766133300,36000,36000,36000,36000,0
|
|
20231124,211600,16766133300,36000,36000,36000,36000,0
|
|
20231124,211500,16766133300,36000,36000,36000,36000,0
|
|
20231124,211400,16766133300,36000,36000,36000,36000,0
|
|
20231124,211300,16766133300,36000,36000,36000,36000,0
|
|
20231124,211200,16766133300,36000,36000,36000,36000,0
|
|
20231124,211100,16766133300,36000,36000,36000,36000,0
|
|
20231124,211000,16766133300,36000,36000,36000,36000,0
|
|
20231124,210900,16766133300,36000,36000,36000,36000,0
|
|
20231124,210800,16766133300,36000,36000,36000,36000,0
|
|
20231124,210700,16766133300,36000,36000,36000,36000,0
|
|
20231124,210600,16766133300,36000,36000,36000,36000,0
|
|
20231124,210500,16766133300,36000,36000,36000,36000,0
|
|
20231124,210400,16766133300,36000,36000,36000,36000,0
|
|
20231124,210300,16766133300,36000,36000,36000,36000,0
|
|
20231124,210200,16766133300,36000,36000,36000,36000,0
|
|
20231124,210100,16766133300,36000,36000,36000,36000,0
|
|
20231124,210000,16766133300,36000,36000,36000,36000,0
|
|
20231124,205900,16766133300,36000,36000,36000,36000,0
|
|
20231124,205800,16766133300,36000,36000,36000,36000,0
|
|
20231124,205700,16766133300,36000,36000,36000,36000,0
|
|
20231124,205600,16766133300,36000,36000,36000,36000,0
|
|
20231124,205500,16766133300,36000,36000,36000,36000,0
|
|
20231124,205400,16766133300,36000,36000,36000,36000,0
|
|
20231124,205300,16766133300,36000,36000,36000,36000,0
|
|
20231124,205200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,205100,16766133300,36000,36000,36000,36000,0
|
|
20231124,205000,16766133300,36000,36000,36000,36000,0
|
|
20231124,204900,16766133300,36000,36000,36000,36000,0
|
|
20231124,204800,16766133300,36000,36000,36000,36000,0
|
|
20231124,204700,16766133300,36000,36000,36000,36000,0
|
|
20231124,204600,16766133300,36000,36000,36000,36000,0
|
|
20231124,204500,16766133300,36000,36000,36000,36000,0
|
|
20231124,204400,16766133300,36000,36000,36000,36000,0
|
|
20231124,204300,16766133300,36000,36000,36000,36000,0
|
|
20231124,204200,16766133300,36000,36000,36000,36000,0
|
|
20231124,204100,16766133300,36000,36000,36000,36000,0
|
|
20231124,204000,16766133300,36000,36000,36000,36000,0
|
|
20231124,203900,16766133300,36000,36000,36000,36000,0
|
|
20231124,203800,16766133300,36000,36000,36000,36000,0
|
|
20231124,203700,16766133300,36000,36000,36000,36000,0
|
|
20231124,203600,16766133300,36000,36000,36000,36000,0
|
|
20231124,203500,16766133300,36000,36000,36000,36000,0
|
|
20231124,203400,16766133300,36000,36000,36000,36000,0
|
|
20231124,203300,16766133300,36000,36000,36000,36000,0
|
|
20231124,203200,16766133300,36000,36000,36000,36000,0
|
|
20231124,203100,16766133300,36000,36000,36000,36000,0
|
|
20231124,203000,16766133300,36000,36000,36000,36000,0
|
|
20231124,202900,16766133300,36000,36000,36000,36000,0
|
|
20231124,202800,16766133300,36000,36000,36000,36000,0
|
|
20231124,202700,16766133300,36000,36000,36000,36000,0
|
|
20231124,202600,16766133300,36000,36000,36000,36000,0
|
|
20231124,202500,16766133300,36000,36000,36000,36000,0
|
|
20231124,202400,16766133300,36000,36000,36000,36000,0
|
|
20231124,202300,16766133300,36000,36000,36000,36000,0
|
|
20231124,202200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,202100,16766133300,36000,36000,36000,36000,0
|
|
20231124,202000,16766133300,36000,36000,36000,36000,0
|
|
20231124,201900,16766133300,36000,36000,36000,36000,0
|
|
20231124,201800,16766133300,36000,36000,36000,36000,0
|
|
20231124,201700,16766133300,36000,36000,36000,36000,0
|
|
20231124,201600,16766133300,36000,36000,36000,36000,0
|
|
20231124,201500,16766133300,36000,36000,36000,36000,0
|
|
20231124,201400,16766133300,36000,36000,36000,36000,0
|
|
20231124,201300,16766133300,36000,36000,36000,36000,0
|
|
20231124,201200,16766133300,36000,36000,36000,36000,0
|
|
20231124,201100,16766133300,36000,36000,36000,36000,0
|
|
20231124,201000,16766133300,36000,36000,36000,36000,0
|
|
20231124,200900,16766133300,36000,36000,36000,36000,0
|
|
20231124,200800,16766133300,36000,36000,36000,36000,0
|
|
20231124,200700,16766133300,36000,36000,36000,36000,0
|
|
20231124,200600,16766133300,36000,36000,36000,36000,0
|
|
20231124,200500,16766133300,36000,36000,36000,36000,0
|
|
20231124,200400,16766133300,36000,36000,36000,36000,0
|
|
20231124,200300,16766133300,36000,36000,36000,36000,0
|
|
20231124,200200,16766133300,36000,36000,36000,36000,0
|
|
20231124,200100,16766133300,36000,36000,36000,36000,0
|
|
20231124,200000,16766133300,36000,36000,36000,36000,0
|
|
20231124,195900,16766133300,36000,36000,36000,36000,0
|
|
20231124,195800,16766133300,36000,36000,36000,36000,0
|
|
20231124,195700,16766133300,36000,36000,36000,36000,0
|
|
20231124,195600,16766133300,36000,36000,36000,36000,0
|
|
20231124,195500,16766133300,36000,36000,36000,36000,0
|
|
20231124,195400,16766133300,36000,36000,36000,36000,0
|
|
20231124,195300,16766133300,36000,36000,36000,36000,0
|
|
20231124,195200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,195100,16766133300,36000,36000,36000,36000,0
|
|
20231124,195000,16766133300,36000,36000,36000,36000,0
|
|
20231124,194900,16766133300,36000,36000,36000,36000,0
|
|
20231124,194800,16766133300,36000,36000,36000,36000,0
|
|
20231124,194700,16766133300,36000,36000,36000,36000,0
|
|
20231124,194600,16766133300,36000,36000,36000,36000,0
|
|
20231124,194500,16766133300,36000,36000,36000,36000,0
|
|
20231124,194400,16766133300,36000,36000,36000,36000,0
|
|
20231124,194300,16766133300,36000,36000,36000,36000,0
|
|
20231124,194200,16766133300,36000,36000,36000,36000,0
|
|
20231124,194100,16766133300,36000,36000,36000,36000,0
|
|
20231124,194000,16766133300,36000,36000,36000,36000,0
|
|
20231124,193900,16766133300,36000,36000,36000,36000,0
|
|
20231124,193800,16766133300,36000,36000,36000,36000,0
|
|
20231124,193700,16766133300,36000,36000,36000,36000,0
|
|
20231124,193600,16766133300,36000,36000,36000,36000,0
|
|
20231124,193500,16766133300,36000,36000,36000,36000,0
|
|
20231124,193400,16766133300,36000,36000,36000,36000,0
|
|
20231124,193300,16766133300,36000,36000,36000,36000,0
|
|
20231124,193200,16766133300,36000,36000,36000,36000,0
|
|
20231124,193100,16766133300,36000,36000,36000,36000,0
|
|
20231124,193000,16766133300,36000,36000,36000,36000,0
|
|
20231124,192900,16766133300,36000,36000,36000,36000,0
|
|
20231124,192800,16766133300,36000,36000,36000,36000,0
|
|
20231124,192700,16766133300,36000,36000,36000,36000,0
|
|
20231124,192600,16766133300,36000,36000,36000,36000,0
|
|
20231124,192500,16766133300,36000,36000,36000,36000,0
|
|
20231124,192400,16766133300,36000,36000,36000,36000,0
|
|
20231124,192300,16766133300,36000,36000,36000,36000,0
|
|
20231124,192200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,192100,16766133300,36000,36000,36000,36000,0
|
|
20231124,192000,16766133300,36000,36000,36000,36000,0
|
|
20231124,191900,16766133300,36000,36000,36000,36000,0
|
|
20231124,191800,16766133300,36000,36000,36000,36000,0
|
|
20231124,191700,16766133300,36000,36000,36000,36000,0
|
|
20231124,191600,16766133300,36000,36000,36000,36000,0
|
|
20231124,191500,16766133300,36000,36000,36000,36000,0
|
|
20231124,191400,16766133300,36000,36000,36000,36000,0
|
|
20231124,191300,16766133300,36000,36000,36000,36000,0
|
|
20231124,191200,16766133300,36000,36000,36000,36000,0
|
|
20231124,191100,16766133300,36000,36000,36000,36000,0
|
|
20231124,191000,16766133300,36000,36000,36000,36000,0
|
|
20231124,190900,16766133300,36000,36000,36000,36000,0
|
|
20231124,190800,16766133300,36000,36000,36000,36000,0
|
|
20231124,190700,16766133300,36000,36000,36000,36000,0
|
|
20231124,190600,16766133300,36000,36000,36000,36000,0
|
|
20231124,190500,16766133300,36000,36000,36000,36000,0
|
|
20231124,190400,16766133300,36000,36000,36000,36000,0
|
|
20231124,190300,16766133300,36000,36000,36000,36000,0
|
|
20231124,190200,16766133300,36000,36000,36000,36000,0
|
|
20231124,190100,16766133300,36000,36000,36000,36000,0
|
|
20231124,190000,16766133300,36000,36000,36000,36000,0
|
|
20231124,185900,16766133300,36000,36000,36000,36000,0
|
|
20231124,185800,16766133300,36000,36000,36000,36000,0
|
|
20231124,185700,16766133300,36000,36000,36000,36000,0
|
|
20231124,185600,16766133300,36000,36000,36000,36000,0
|
|
20231124,185500,16766133300,36000,36000,36000,36000,0
|
|
20231124,185400,16766133300,36000,36000,36000,36000,0
|
|
20231124,185300,16766133300,36000,36000,36000,36000,0
|
|
20231124,185200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,185100,16766133300,36000,36000,36000,36000,0
|
|
20231124,185000,16766133300,36000,36000,36000,36000,0
|
|
20231124,184900,16766133300,36000,36000,36000,36000,0
|
|
20231124,184800,16766133300,36000,36000,36000,36000,0
|
|
20231124,184700,16766133300,36000,36000,36000,36000,0
|
|
20231124,184600,16766133300,36000,36000,36000,36000,0
|
|
20231124,184500,16766133300,36000,36000,36000,36000,0
|
|
20231124,184400,16766133300,36000,36000,36000,36000,0
|
|
20231124,184300,16766133300,36000,36000,36000,36000,0
|
|
20231124,184200,16766133300,36000,36000,36000,36000,0
|
|
20231124,184100,16766133300,36000,36000,36000,36000,0
|
|
20231124,184000,16766133300,36000,36000,36000,36000,0
|
|
20231124,183900,16766133300,36000,36000,36000,36000,0
|
|
20231124,183800,16766133300,36000,36000,36000,36000,0
|
|
20231124,183700,16766133300,36000,36000,36000,36000,0
|
|
20231124,183600,16766133300,36000,36000,36000,36000,0
|
|
20231124,183500,16766133300,36000,36000,36000,36000,0
|
|
20231124,183400,16766133300,36000,36000,36000,36000,0
|
|
20231124,183300,16766133300,36000,36000,36000,36000,0
|
|
20231124,183200,16766133300,36000,36000,36000,36000,0
|
|
20231124,183100,16766133300,36000,36000,36000,36000,0
|
|
20231124,183000,16766133300,36000,36000,36000,36000,0
|
|
20231124,182900,16766133300,36000,36000,36000,36000,0
|
|
20231124,182800,16766133300,36000,36000,36000,36000,0
|
|
20231124,182700,16766133300,36000,36000,36000,36000,0
|
|
20231124,182600,16766133300,36000,36000,36000,36000,0
|
|
20231124,182500,16766133300,36000,36000,36000,36000,0
|
|
20231124,182400,16766133300,36000,36000,36000,36000,0
|
|
20231124,182300,16766133300,36000,36000,36000,36000,0
|
|
20231124,182200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,182100,16766133300,36000,36000,36000,36000,0
|
|
20231124,182000,16766133300,36000,36000,36000,36000,0
|
|
20231124,181900,16766133300,36000,36000,36000,36000,0
|
|
20231124,181800,16766133300,36000,36000,36000,36000,0
|
|
20231124,181700,16766133300,36000,36000,36000,36000,0
|
|
20231124,181600,16766133300,36000,36000,36000,36000,0
|
|
20231124,181500,16766133300,36000,36000,36000,36000,0
|
|
20231124,181400,16766133300,36000,36000,36000,36000,0
|
|
20231124,181300,16766133300,36000,36000,36000,36000,0
|
|
20231124,181200,16766133300,36000,36000,36000,36000,0
|
|
20231124,181100,16766133300,36000,36000,36000,36000,0
|
|
20231124,181000,16766133300,36000,36000,36000,36000,0
|
|
20231124,180900,16766133300,36000,36000,36000,36000,0
|
|
20231124,180800,16766133300,36000,36000,36000,36000,0
|
|
20231124,180700,16766133300,36000,36000,36000,36000,0
|
|
20231124,180600,16766133300,36000,36000,36000,36000,0
|
|
20231124,180500,16766133300,36000,36000,36000,36000,0
|
|
20231124,180400,16766133300,36000,36000,36000,36000,0
|
|
20231124,180300,16766133300,36000,36000,36000,36000,0
|
|
20231124,180200,16766133300,36000,36000,36000,36000,0
|
|
20231124,180100,16766133300,36000,36000,36000,36000,0
|
|
20231124,180000,16766133300,36000,36000,36000,36000,0
|
|
20231124,175900,16766133300,36000,36000,36000,36000,0
|
|
20231124,175800,16766133300,36000,36000,36000,36000,0
|
|
20231124,175700,16766133300,36000,36000,36000,36000,0
|
|
20231124,175600,16766133300,36000,36000,36000,36000,0
|
|
20231124,175500,16766133300,36000,36000,36000,36000,0
|
|
20231124,175400,16766133300,36000,36000,36000,36000,0
|
|
20231124,175300,16766133300,36000,36000,36000,36000,0
|
|
20231124,175200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,175100,16766133300,36000,36000,36000,36000,0
|
|
20231124,175000,16766133300,36000,36000,36000,36000,0
|
|
20231124,174900,16766133300,36000,36000,36000,36000,0
|
|
20231124,174800,16766133300,36000,36000,36000,36000,0
|
|
20231124,174700,16766133300,36000,36000,36000,36000,0
|
|
20231124,174600,16766133300,36000,36000,36000,36000,0
|
|
20231124,174500,16766133300,36000,36000,36000,36000,0
|
|
20231124,174400,16766133300,36000,36000,36000,36000,0
|
|
20231124,174300,16766133300,36000,36000,36000,36000,0
|
|
20231124,174200,16766133300,36000,36000,36000,36000,0
|
|
20231124,174100,16766133300,36000,36000,36000,36000,0
|
|
20231124,174000,16766133300,36000,36000,36000,36000,0
|
|
20231124,173900,16766133300,36000,36000,36000,36000,0
|
|
20231124,173800,16766133300,36000,36000,36000,36000,0
|
|
20231124,173700,16766133300,36000,36000,36000,36000,0
|
|
20231124,173600,16766133300,36000,36000,36000,36000,0
|
|
20231124,173500,16766133300,36000,36000,36000,36000,0
|
|
20231124,173400,16766133300,36000,36000,36000,36000,0
|
|
20231124,173300,16766133300,36000,36000,36000,36000,0
|
|
20231124,173200,16766133300,36000,36000,36000,36000,0
|
|
20231124,173100,16766133300,36000,36000,36000,36000,0
|
|
20231124,173000,16766133300,36000,36000,36000,36000,0
|
|
20231124,172900,16766133300,36000,36000,36000,36000,0
|
|
20231124,172800,16766133300,36000,36000,36000,36000,0
|
|
20231124,172700,16766133300,36000,36000,36000,36000,0
|
|
20231124,172600,16766133300,36000,36000,36000,36000,0
|
|
20231124,172500,16766133300,36000,36000,36000,36000,0
|
|
20231124,172400,16766133300,36000,36000,36000,36000,0
|
|
20231124,172300,16766133300,36000,36000,36000,36000,0
|
|
20231124,172200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,172100,16766133300,36000,36000,36000,36000,0
|
|
20231124,172000,16766133300,36000,36000,36000,36000,0
|
|
20231124,171900,16766133300,36000,36000,36000,36000,0
|
|
20231124,171800,16766133300,36000,36000,36000,36000,0
|
|
20231124,171700,16766133300,36000,36000,36000,36000,0
|
|
20231124,171600,16766133300,36000,36000,36000,36000,0
|
|
20231124,171500,16766133300,36000,36000,36000,36000,0
|
|
20231124,171400,16766133300,36000,36000,36000,36000,0
|
|
20231124,171300,16766133300,36000,36000,36000,36000,0
|
|
20231124,171200,16766133300,36000,36000,36000,36000,0
|
|
20231124,171100,16766133300,36000,36000,36000,36000,0
|
|
20231124,171000,16766133300,36000,36000,36000,36000,0
|
|
20231124,170900,16766133300,36000,36000,36000,36000,0
|
|
20231124,170800,16766133300,36000,36000,36000,36000,0
|
|
20231124,170700,16766133300,36000,36000,36000,36000,0
|
|
20231124,170600,16766133300,36000,36000,36000,36000,0
|
|
20231124,170500,16766133300,36000,36000,36000,36000,0
|
|
20231124,170400,16766133300,36000,36000,36000,36000,0
|
|
20231124,170300,16766133300,36000,36000,36000,36000,0
|
|
20231124,170200,16766133300,36000,36000,36000,36000,0
|
|
20231124,170100,16766133300,36000,36000,36000,36000,0
|
|
20231124,170000,16766133300,36000,36000,36000,36000,0
|
|
20231124,165900,16766133300,36000,36000,36000,36000,0
|
|
20231124,165800,16766133300,36000,36000,36000,36000,0
|
|
20231124,165700,16766133300,36000,36000,36000,36000,0
|
|
20231124,165600,16766133300,36000,36000,36000,36000,0
|
|
20231124,165500,16766133300,36000,36000,36000,36000,0
|
|
20231124,165400,16766133300,36000,36000,36000,36000,0
|
|
20231124,165300,16766133300,36000,36000,36000,36000,0
|
|
20231124,165200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,165100,16766133300,36000,36000,36000,36000,0
|
|
20231124,165000,16766133300,36000,36000,36000,36000,0
|
|
20231124,164900,16766133300,36000,36000,36000,36000,0
|
|
20231124,164800,16766133300,36000,36000,36000,36000,0
|
|
20231124,164700,16766133300,36000,36000,36000,36000,0
|
|
20231124,164600,16766133300,36000,36000,36000,36000,0
|
|
20231124,164500,16766133300,36000,36000,36000,36000,0
|
|
20231124,164400,16766133300,36000,36000,36000,36000,0
|
|
20231124,164300,16766133300,36000,36000,36000,36000,0
|
|
20231124,164200,16766133300,36000,36000,36000,36000,0
|
|
20231124,164100,16766133300,36000,36000,36000,36000,0
|
|
20231124,164000,16766133300,36000,36000,36000,36000,0
|
|
20231124,163900,16766133300,36000,36000,36000,36000,0
|
|
20231124,163800,16766133300,36000,36000,36000,36000,0
|
|
20231124,163700,16766133300,36000,36000,36000,36000,0
|
|
20231124,163600,16766133300,36000,36000,36000,36000,0
|
|
20231124,163500,16766133300,36000,36000,36000,36000,0
|
|
20231124,163400,16766133300,36000,36000,36000,36000,0
|
|
20231124,163300,16766133300,36000,36000,36000,36000,0
|
|
20231124,163200,16766133300,36000,36000,36000,36000,0
|
|
20231124,163100,16766133300,36000,36000,36000,36000,0
|
|
20231124,163000,16766133300,36000,36000,36000,36000,0
|
|
20231124,162900,16766133300,36000,36000,36000,36000,0
|
|
20231124,162800,16766133300,36000,36000,36000,36000,0
|
|
20231124,162700,16766133300,36000,36000,36000,36000,0
|
|
20231124,162600,16766133300,36000,36000,36000,36000,0
|
|
20231124,162500,16766133300,36000,36000,36000,36000,0
|
|
20231124,162400,16766133300,36000,36000,36000,36000,0
|
|
20231124,162300,16766133300,36000,36000,36000,36000,0
|
|
20231124,162200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,162100,16766133300,36000,36000,36000,36000,0
|
|
20231124,162000,16766133300,36000,36000,36000,36000,0
|
|
20231124,161900,16766133300,36000,36000,36000,36000,0
|
|
20231124,161800,16766133300,36000,36000,36000,36000,0
|
|
20231124,161700,16766133300,36000,36000,36000,36000,0
|
|
20231124,161600,16766133300,36000,36000,36000,36000,0
|
|
20231124,161500,16766133300,36000,36000,36000,36000,0
|
|
20231124,161400,16766133300,36000,36000,36000,36000,0
|
|
20231124,161300,16766133300,36000,36000,36000,36000,0
|
|
20231124,161200,16766133300,36000,36000,36000,36000,0
|
|
20231124,161100,16766133300,36000,36000,36000,36000,0
|
|
20231124,161000,16766133300,36000,36000,36000,36000,0
|
|
20231124,160900,16766133300,36000,36000,36000,36000,0
|
|
20231124,160800,16766133300,36000,36000,36000,36000,0
|
|
20231124,160700,16766133300,36000,36000,36000,36000,0
|
|
20231124,160600,16766133300,36000,36000,36000,36000,0
|
|
20231124,160500,16766133300,36000,36000,36000,36000,0
|
|
20231124,160400,16766133300,36000,36000,36000,36000,0
|
|
20231124,160300,16766133300,36000,36000,36000,36000,0
|
|
20231124,160200,16766133300,36000,36000,36000,36000,0
|
|
20231124,160100,16766133300,36000,36000,36000,36000,0
|
|
20231124,160000,16766133300,36000,36000,36000,36000,0
|
|
20231124,155900,16766133300,36000,36000,36000,36000,0
|
|
20231124,155800,16766133300,36000,36000,36000,36000,0
|
|
20231124,155700,16766133300,36000,36000,36000,36000,0
|
|
20231124,155600,16766133300,36000,36000,36000,36000,0
|
|
20231124,155500,16766133300,36000,36000,36000,36000,0
|
|
20231124,155400,16766133300,36000,36000,36000,36000,0
|
|
20231124,155300,16766133300,36000,36000,36000,36000,0
|
|
20231124,155200,16766133300,36000,36000,36000,36000,13864
|
|
20231124,155100,16766133300,36000,36000,36000,36000,0
|
|
20231124,155000,16766133300,36000,36000,36000,36000,0
|
|
20231124,154900,16766133300,36000,36000,36000,36000,0
|
|
20231124,154800,16766133300,36000,36000,36000,36000,0
|
|
20231124,154700,16766133300,36000,36000,36000,36000,0
|
|
20231124,154600,16766133300,36000,36000,36000,36000,0
|
|
20231124,154500,16766133300,36000,36000,36000,36000,0
|
|
20231124,154400,16766133300,36000,36000,36000,36000,0
|
|
20231124,154300,16766133300,36000,36000,36000,36000,0
|
|
20231124,154200,16766133300,36000,36000,36000,36000,0
|
|
20231124,154100,16766133300,36000,36000,36000,36000,0
|
|
20231124,154000,16766133300,36000,36000,36000,36000,0
|
|
20231124,153900,16766133300,36000,36000,36000,36000,0
|
|
20231124,153800,16766133300,36000,36000,36000,36000,0
|
|
20231124,153700,16766133300,36000,36000,36000,36000,0
|
|
20231124,153600,16766133300,36000,36000,36000,36000,0
|
|
20231124,153500,16766133300,36000,36000,36000,36000,0
|
|
20231124,153400,16766133300,36000,36000,36000,36000,0
|
|
20231124,153300,16766133300,36000,36000,36000,36000,0
|
|
20231124,153200,16766133300,36000,36000,36000,36000,0
|
|
20231124,153100,16766133300,36000,36000,36000,36000,0
|
|
20231124,153000,16766133300,36000,36000,36000,36000,13864
|
|
20231124,152900,16267029300,36050,36050,36050,36050,0
|
|
20231124,152800,16267029300,36050,36050,36050,36050,0
|
|
20231124,152700,16267029300,36050,36050,36050,36050,0
|
|
20231124,152600,16267029300,36050,36050,36050,36050,0
|
|
20231124,152500,16267029300,36050,36050,36050,36050,0
|
|
20231124,152400,16267029300,36050,36050,36050,36050,0
|
|
20231124,152300,16267029300,36050,36050,36050,36050,0
|
|
20231124,152200,16267029300,36050,36050,36050,36050,0
|
|
20231124,152100,16267029300,36050,36050,36050,36050,0
|
|
20231124,152000,16267029300,36050,36050,36050,36050,0
|
|
20231124,151900,16267029300,36050,35950,36100,35950,10467
|
|
20231124,151800,15890032600,35950,35900,36000,35900,2462
|
|
20231124,151700,15801535050,35950,35900,35950,35900,1553
|
|
20231124,151600,15745776700,35950,35950,36000,35900,3120
|
|
20231124,151500,15633612400,35950,35950,36000,35950,1180
|
|
20231124,151400,15591189800,35950,35950,36000,35950,2086
|
|
20231124,151300,15516193000,35950,36000,36000,35950,2157
|
|
20231124,151200,15438578750,35950,35950,36000,35950,421
|
|
20231124,151100,15423426750,35950,35950,36000,35950,1362
|
|
20231124,151000,15374452850,35950,36000,36000,35950,543
|
|
20231124,150900,15354927250,35950,36000,36000,35950,631
|
|
20231124,150800,15332234650,36000,35950,36000,35950,259
|
|
20231124,150700,15322921350,36000,35950,36000,35950,952
|
|
20231124,150600,15288694500,36000,36000,36000,35950,645
|
|
20231124,150500,15265500650,36000,35950,36000,35950,1054
|
|
20231124,150400,15227601350,36000,35950,36000,35950,460
|
|
20231124,150300,15211059600,36000,36000,36000,35950,2078
|
|
20231124,150200,15136349650,36000,36000,36000,35950,3387
|
|
20231124,150100,15014429150,36050,36050,36050,36000,1074
|
|
20231124,150000,14975755900,36050,36000,36050,36000,456
|
|
20231124,145900,14959331100,36050,36050,36050,36000,105
|
|
20231124,145800,14955546400,36050,36050,36050,36000,1607
|
|
20231124,145700,14897680000,36000,36050,36050,36000,309
|
|
20231124,145600,14886553400,36050,36050,36050,36000,393
|
|
20231124,145500,14872398000,36050,36000,36050,36000,386
|
|
20231124,145400,14858494200,36050,36000,36050,35950,985
|
|
20231124,145300,14823030300,36000,36050,36050,35950,912
|
|
20231124,145200,14790198950,36050,35950,36050,35950,1719
|
|
20231124,145100,14728321000,35950,36000,36000,35950,133
|
|
20231124,145000,14723537200,35950,36000,36000,35950,652
|
|
20231124,144900,14700086200,36000,36000,36000,35950,368
|
|
20231124,144800,14686838900,36000,36000,36000,35950,600
|
|
20231124,144700,14665240500,36000,36000,36000,35950,718
|
|
20231124,144600,14639414300,36000,36000,36000,35950,342
|
|
20231124,144500,14627105150,36000,35950,36000,35950,488
|
|
20231124,144400,14609550850,36000,35950,36000,35950,384
|
|
20231124,144300,14595741400,36000,36050,36050,35950,1227
|
|
20231124,144200,14551624300,36050,36050,36050,36000,3464
|
|
20231124,144100,14426910250,36050,36050,36050,36000,2187
|
|
20231124,144000,14348171050,36050,36050,36050,36000,356
|
|
20231124,143900,14335337700,36000,36100,36100,36000,2335
|
|
20231124,143800,14251245700,36050,36100,36100,36050,110
|
|
20231124,143700,14247278050,36050,36100,36150,36050,70
|
|
20231124,143600,14244753750,36050,36100,36150,36050,6383
|
|
20231124,143500,14014462150,36150,36100,36150,36100,951
|
|
20231124,143400,13980098850,36100,36100,36150,36100,225
|
|
20231124,143300,13971968600,36100,36100,36150,36100,2125
|
|
20231124,143200,13895250000,36100,36150,36150,36100,79
|
|
20231124,143100,13892395650,36100,36150,36150,36100,143
|
|
20231124,143000,13887227950,36150,36100,36150,36050,5407
|
|
20231124,142900,13692036850,36100,36050,36100,36050,732
|
|
20231124,142800,13665637600,36100,36050,36100,36050,341
|
|
20231124,142700,13653328400,36050,36100,36100,36050,1548
|
|
20231124,142600,13597516200,36100,36100,36100,36050,73
|
|
20231124,142500,13594881450,36050,36100,36100,36050,584
|
|
20231124,142400,13573824500,36100,36100,36100,36050,393
|
|
20231124,142300,13559652800,36050,36100,36100,36000,2744
|
|
20231124,142200,13460731200,36100,36100,36100,36050,958
|
|
20231124,142100,13426149350,36050,36100,36150,36050,624
|
|
20231124,142000,13403624450,36100,36100,36150,36100,101
|
|
20231124,141900,13399977200,36100,36150,36150,36100,464
|
|
20231124,141800,13383214750,36150,36150,36150,36050,1070
|
|
20231124,141700,13344587800,36150,36100,36150,36100,640
|
|
20231124,141600,13321456750,36150,36150,36150,36100,467
|
|
20231124,141500,13304597400,36150,36150,36150,36100,952
|
|
20231124,141400,13270228550,36150,36100,36150,36100,951
|
|
20231124,141300,13235860650,36100,36150,36150,36100,3579
|
|
20231124,141200,13106483350,36150,36100,36150,36100,171
|
|
20231124,141100,13100308900,36100,36000,36100,36000,6428
|
|
20231124,141000,12868544950,36000,35950,36000,35950,389
|
|
20231124,140900,12854557500,35950,36000,36000,35950,307
|
|
20231124,140800,12843518400,35950,35950,36000,35950,419
|
|
20231124,140700,12828448750,36000,36000,36000,35950,218
|
|
20231124,140600,12820602350,35950,36000,36000,35950,415
|
|
20231124,140500,12805669000,35950,36000,36000,35950,1029
|
|
20231124,140400,12768666500,36000,36000,36000,35950,133
|
|
20231124,140300,12763879400,36000,36000,36000,35950,1338
|
|
20231124,140200,12715774300,35950,36000,36000,35950,500
|
|
20231124,140100,12697793500,36000,35950,36000,35950,426
|
|
20231124,140000,12682470100,36000,36000,36000,35950,231
|
|
20231124,135900,12674156200,36000,36000,36000,35950,298
|
|
20231124,135800,12663429200,36000,35950,36000,35950,467
|
|
20231124,135700,12646628150,36000,35950,36000,35950,143
|
|
20231124,135600,12641482500,36000,35950,36000,35950,331
|
|
20231124,135500,12629580500,35950,35950,36000,35950,129
|
|
20231124,135400,12624942000,36000,36000,36000,35950,1267
|
|
20231124,135300,12579392350,35950,35950,36000,35950,885
|
|
20231124,135200,12547572750,36000,35950,36050,35950,353
|
|
20231124,135100,12534875000,36000,36000,36050,35950,676
|
|
20231124,135000,12510543050,36000,36000,36000,35950,2364
|
|
20231124,134900,12425444550,36000,36050,36050,35950,5685
|
|
20231124,134800,12220796950,36000,36050,36050,36000,108
|
|
20231124,134700,12216908350,36000,36050,36050,36000,121
|
|
20231124,134600,12212547050,36000,36050,36050,36000,555
|
|
20231124,134500,12192563950,36050,36000,36050,36000,269
|
|
20231124,134400,12182872550,36050,36000,36050,36000,78
|
|
20231124,134300,12180061550,36000,36050,36050,36000,447
|
|
20231124,134200,12163963650,36000,36050,36050,36000,211
|
|
20231124,134100,12156363550,36050,36050,36050,36000,967
|
|
20231124,134000,12121538200,36000,36000,36050,36000,500
|
|
20231124,133900,12103525800,36050,36000,36050,36000,1511
|
|
20231124,133800,12049125000,36000,36050,36050,36000,83
|
|
20231124,133700,12046136300,36050,36050,36050,36000,509
|
|
20231124,133600,12027806100,36050,36050,36050,36000,2732
|
|
20231124,133500,11929412700,36000,36000,36050,36000,419
|
|
20231124,133400,11914317550,36050,36050,36050,36050,169
|
|
20231124,133300,11908225100,36000,36000,36050,36000,95
|
|
20231124,133200,11904801750,36000,36000,36050,36000,1134
|
|
20231124,133100,11863975650,36050,36000,36050,36000,1760
|
|
20231124,133000,11800607750,36000,36000,36050,36000,422
|
|
20231124,132900,11785411200,36000,36050,36050,36000,174
|
|
20231124,132800,11779145100,36000,36000,36050,36000,300
|
|
20231124,132700,11768334350,36000,36000,36050,36000,102
|
|
20231124,132600,11764658650,36000,36050,36050,36000,894
|
|
20231124,132500,11732451000,36000,36000,36050,36000,440
|
|
20231124,132400,11716606900,36000,36050,36050,36000,188
|
|
20231124,132300,11709830800,36000,36050,36050,36000,135
|
|
20231124,132200,11704965650,36100,36100,36100,36000,4971
|
|
20231124,132100,11525759600,36100,36100,36100,36050,287
|
|
20231124,132000,11515403550,36100,36050,36100,36050,116
|
|
20231124,131900,11511218400,36050,36100,36100,36050,806
|
|
20231124,131800,11482159050,36050,36100,36100,36050,327
|
|
20231124,131700,11470365500,36100,36100,36100,36050,132
|
|
20231124,131600,11465603350,36050,36100,36100,36050,110
|
|
20231124,131500,11461636250,36100,36050,36150,36050,195
|
|
20231124,131400,11454596900,36050,36150,36150,36050,1548
|
|
20231124,131300,11398761400,36100,36100,36150,36100,370
|
|
20231124,131200,11385403950,36100,36150,36150,36100,395
|
|
20231124,131100,11371141900,36150,36150,36150,36100,50
|
|
20231124,131000,11369335050,36150,36100,36150,36100,183
|
|
20231124,130900,11362727750,36100,36100,36150,36100,1125
|
|
20231124,130800,11322113250,36150,36150,36150,36100,79
|
|
20231124,130700,11319259250,36100,36150,36150,36100,189
|
|
20231124,130600,11312432000,36100,36150,36150,36100,290
|
|
20231124,130500,11301962350,36100,36100,36150,36100,177
|
|
20231124,130400,11295570350,36100,36100,36100,36050,700
|
|
20231124,130300,11270302250,36050,36100,36100,36050,349
|
|
20231124,130200,11257710100,36100,36100,36100,36050,283
|
|
20231124,130100,11247494650,36100,36100,36100,36050,360
|
|
20231124,130000,11234501850,36100,36100,36100,36050,524
|
|
20231124,125900,11215596100,36100,36100,36100,36050,156
|
|
20231124,125800,11209969200,36050,36100,36100,36050,299
|
|
20231124,125700,11199182600,36100,36100,36100,36050,147
|
|
20231124,125600,11193879200,36100,36100,36100,36050,181
|
|
20231124,125500,11187346350,36100,36100,36100,36050,120
|
|
20231124,125400,11183018350,36100,36100,36100,36050,314
|
|
20231124,125300,11171689850,36100,36150,36150,36100,311
|
|
20231124,125200,11160452300,36150,36150,36150,36100,240
|
|
20231124,125100,11151785500,36100,36100,36150,36050,357
|
|
20231124,125000,11138897200,36100,36100,36100,36050,411
|
|
20231124,124900,11124062500,36100,36150,36150,36050,389
|
|
20231124,124800,11110019050,36150,36100,36150,36100,265
|
|
20231124,124700,11100452200,36100,36150,36150,36100,897
|
|
20231124,124600,11068064700,36100,36050,36150,36050,2283
|
|
20231124,124500,10985679000,36100,36050,36100,36050,325
|
|
20231124,124400,10973959250,36100,36050,36100,36050,134
|
|
20231124,124300,10969124850,36100,36050,36100,36050,136
|
|
20231124,124200,10964219250,36100,36050,36100,36050,172
|
|
20231124,124100,10958017650,36150,36100,36150,36100,1948
|
|
20231124,124000,10887692800,36150,36150,36150,36100,483
|
|
20231124,123900,10870241600,36100,36150,36150,36100,179
|
|
20231124,123800,10863776650,36100,36100,36150,36100,650
|
|
20231124,123700,10840308300,36150,36150,36150,36100,438
|
|
20231124,123600,10824493450,36150,36150,36150,36100,604
|
|
20231124,123500,10802680200,36100,36150,36150,36100,413
|
|
20231124,123400,10787767300,36150,36150,36150,36100,1097
|
|
20231124,123300,10748156050,36100,36100,36150,36100,216
|
|
20231124,123200,10740348750,36150,36100,36150,36100,566
|
|
20231124,123100,10719892600,36150,36150,36150,36100,102
|
|
20231124,123000,10716206900,36150,36150,36150,36100,921
|
|
20231124,122900,10682952900,36100,36150,36150,36100,1952
|
|
20231124,122800,10612479000,36150,36150,36150,36100,73
|
|
20231124,122700,10609840350,36150,36100,36150,36100,1141
|
|
20231124,122600,10568645250,36150,36100,36150,36100,718
|
|
20231124,122500,10542725150,36100,36150,36150,36050,1146
|
|
20231124,122400,10501353100,36100,36150,36150,36100,87
|
|
20231124,122300,10498209050,36150,36150,36150,36100,247
|
|
20231124,122200,10489289900,36150,36150,36150,36100,331
|
|
20231124,122100,10477335750,36150,36150,36150,36100,211
|
|
20231124,122000,10469713950,36100,36150,36150,36100,423
|
|
20231124,121900,10454432900,36150,36200,36200,36150,334
|
|
20231124,121800,10442355300,36200,36200,36200,36100,112
|
|
20231124,121700,10438304950,36200,36200,36200,36100,737
|
|
20231124,121600,10411668750,36150,36150,36200,36100,420
|
|
20231124,121500,10396493400,36150,36150,36150,36100,103
|
|
20231124,121400,10392771300,36150,36150,36150,36100,337
|
|
20231124,121300,10380592900,36150,36200,36200,36150,1147
|
|
20231124,121200,10339120700,36200,36150,36200,36150,282
|
|
20231124,121100,10328915850,36200,36200,36200,36150,256
|
|
20231124,121000,10319660600,36150,36150,36200,36150,221
|
|
20231124,120900,10311671150,36200,36150,36200,36150,258
|
|
20231124,120800,10302339600,36200,36150,36200,36150,182
|
|
20231124,120700,10295753650,36200,36200,36200,36150,258
|
|
20231124,120600,10286423100,36150,36200,36200,36150,73
|
|
20231124,120500,10283781550,36200,36150,36200,36150,717
|
|
20231124,120400,10257854750,36200,36250,36250,36150,1928
|
|
20231124,120300,10188091450,36250,36200,36250,36200,1008
|
|
20231124,120200,10151599200,36200,36200,36250,36200,922
|
|
20231124,120100,10118211750,36250,36250,36250,36200,367
|
|
20231124,120000,10104920150,36250,36200,36250,36200,394
|
|
20231124,115900,10090642300,36200,36200,36250,36200,458
|
|
20231124,115800,10074053450,36250,36200,36250,36200,1071
|
|
20231124,115700,10035261350,36250,36250,36250,36200,350
|
|
20231124,115600,10022575500,36250,36300,36300,36200,1456
|
|
20231124,115500,9969784800,36300,36250,36300,36250,3443
|
|
20231124,115400,9844949800,36250,36250,36250,36200,2094
|
|
20231124,115300,9769054450,36250,36200,36250,36150,2596
|
|
20231124,115200,9675046500,36150,36200,36200,36150,1410
|
|
20231124,115100,9624033250,36200,36150,36200,36150,1833
|
|
20231124,115000,9557722200,36150,36050,36200,36050,10662
|
|
20231124,114900,9172760750,36050,36050,36050,36000,303
|
|
20231124,114800,9161844000,36000,36050,36050,36000,75
|
|
20231124,114700,9159142450,36050,36000,36050,36000,275
|
|
20231124,114600,9149235750,36050,36000,36050,36000,171
|
|
20231124,114500,9143077050,36000,36000,36050,36000,289
|
|
20231124,114400,9132670700,36000,36000,36050,36000,224
|
|
20231124,114300,9124603750,36050,36000,36050,36000,311
|
|
20231124,114200,9113404200,36000,36000,36050,36000,92
|
|
20231124,114100,9110091950,36000,36000,36050,36000,674
|
|
20231124,114000,9085822800,36000,36000,36000,36000,411
|
|
20231124,113900,9071026800,36000,36000,36050,36000,475
|
|
20231124,113800,9053926350,36000,36050,36050,36000,590
|
|
20231124,113700,9032686300,36050,36000,36050,36000,284
|
|
20231124,113600,9022459350,36000,36000,36050,36000,448
|
|
20231124,113500,9006331200,36050,36000,36050,36000,661
|
|
20231124,113400,8982533350,36000,36000,36050,36000,510
|
|
20231124,113300,8964171650,36000,36000,36050,36000,1542
|
|
20231124,113200,8908659300,36000,36000,36050,36000,472
|
|
20231124,113100,8891665150,36050,36000,36050,36000,78
|
|
20231124,113000,8888854950,36050,36000,36050,36000,350
|
|
20231124,112900,8876245850,36050,36050,36050,36000,434
|
|
20231124,112800,8860620100,36000,36000,36050,36000,352
|
|
20231124,112700,8847947600,36000,36000,36050,36000,125
|
|
20231124,112600,8843446400,36000,36000,36050,36000,342
|
|
20231124,112500,8831131150,36000,36000,36050,36000,259
|
|
20231124,112400,8821802250,36000,36000,36050,36000,466
|
|
20231124,112300,8805024600,36000,36000,36050,36000,287
|
|
20231124,112200,8794690050,36050,36050,36050,36000,91
|
|
20231124,112100,8791411900,36000,36000,36000,36000,120
|
|
20231124,112000,8787091900,36000,36000,36050,36000,1214
|
|
20231124,111900,8743380400,36000,36050,36050,36000,194
|
|
20231124,111800,8736394600,36000,36000,36050,36000,388
|
|
20231124,111700,8722425250,36000,36000,36050,36000,246
|
|
20231124,111600,8713560650,36050,36050,36050,36000,289
|
|
20231124,111500,8703150800,36050,36050,36050,36000,652
|
|
20231124,111400,8679674750,36050,36050,36100,36000,1396
|
|
20231124,111300,8629348000,36050,36050,36100,36050,384
|
|
20231124,111200,8615503150,36100,36050,36100,36000,1737
|
|
20231124,111100,8552888400,36050,36000,36050,36000,406
|
|
20231124,111000,8538272350,36050,36000,36050,36000,1213
|
|
20231124,110900,8494584600,36000,36000,36050,36000,483
|
|
20231124,110800,8477192650,36000,35950,36050,35950,2033
|
|
20231124,110700,8404011200,36000,36050,36050,35950,4422
|
|
20231124,110600,8244820000,36050,35950,36050,35950,1688
|
|
20231124,110500,8184046000,35950,35950,36000,35950,149
|
|
20231124,110400,8178687700,35950,36000,36000,35950,128
|
|
20231124,110300,8174084300,36000,36000,36050,35950,1030
|
|
20231124,110200,8137009000,36050,36050,36050,36000,475
|
|
20231124,110100,8119907450,36050,36000,36050,36000,321
|
|
20231124,110000,8108347350,36050,36050,36050,36000,552
|
|
20231124,105900,8088474000,36050,36000,36050,35950,885
|
|
20231124,105800,8056642750,36000,36000,36050,35950,1867
|
|
20231124,105700,7989439850,36000,36050,36050,36000,279
|
|
20231124,105600,7979393400,36050,36050,36050,36000,332
|
|
20231124,105500,7967437550,36000,36050,36100,36000,1874
|
|
20231124,105400,7899886050,36100,36050,36100,36050,474
|
|
20231124,105300,7882777750,36050,36100,36100,36050,931
|
|
20231124,105200,7849175750,36050,36100,36100,36000,3028
|
|
20231124,105100,7739939350,36100,36000,36100,36000,1423
|
|
20231124,105000,7688674400,36000,35950,36000,35950,1641
|
|
20231124,104900,7629623200,35950,36000,36000,35950,646
|
|
20231124,104800,7606384150,36000,36050,36050,35950,2758
|
|
20231124,104700,7507094600,36000,36050,36100,36000,1102
|
|
20231124,104600,7467375300,36050,36050,36100,36050,361
|
|
20231124,104500,7454359650,36100,36100,36100,36000,940
|
|
20231124,104400,7420458250,36100,36050,36100,36000,378
|
|
20231124,104300,7406835850,36100,36050,36100,36050,1400
|
|
20231124,104200,7356332850,36100,36100,36100,36050,1843
|
|
20231124,104100,7289812000,36100,36050,36150,36050,1357
|
|
20231124,104000,7240820400,36050,35950,36050,35950,5785
|
|
20231124,103900,7032527450,35950,35950,36000,35900,4553
|
|
20231124,103800,6868725750,35900,35750,36000,35750,12303
|
|
20231124,103700,6427132050,35750,35800,35800,35700,391
|
|
20231124,103600,6413161050,35750,35700,35750,35700,281
|
|
20231124,103500,6403116150,35700,35750,35750,35700,201
|
|
20231124,103400,6395933650,35700,35800,35800,35700,1975
|
|
20231124,103300,6325350900,35800,35750,35800,35750,1186
|
|
20231124,103200,6282947950,35800,35800,35800,35750,138
|
|
20231124,103100,6278012850,35750,35750,35800,35750,374
|
|
20231124,103000,6264637800,35750,35800,35800,35750,326
|
|
20231124,102900,6252976750,35750,35800,35800,35750,203
|
|
20231124,102800,6245714700,35800,35800,35800,35750,494
|
|
20231124,102700,6228044250,35800,35800,35850,35750,1207
|
|
20231124,102600,6184843850,35800,35800,35850,35800,720
|
|
20231124,102500,6159061950,35800,35800,35850,35800,69
|
|
20231124,102400,6156589950,35850,35800,35850,35800,315
|
|
20231124,102300,6145307400,35800,35850,35850,35800,89
|
|
20231124,102200,6142119200,35800,35800,35850,35750,1885
|
|
20231124,102100,6074640100,35750,35700,35800,35700,2872
|
|
20231124,102000,5971928000,35700,35700,35700,35650,409
|
|
20231124,101900,5957332600,35700,35650,35700,35600,4444
|
|
20231124,101800,5798791550,35600,35650,35650,35600,582
|
|
20231124,101700,5778066550,35650,35650,35650,35600,629
|
|
20231124,101600,5755667250,35600,35600,35650,35600,601
|
|
20231124,101500,5734270250,35600,35550,35650,35550,5720
|
|
20231124,101400,5530877950,35600,35600,35600,35550,2428
|
|
20231124,101300,5444466500,35600,35600,35650,35600,362
|
|
20231124,101200,5431577800,35600,35600,35650,35600,2005
|
|
20231124,101100,5360199050,35550,35600,35600,35550,1075
|
|
20231124,101000,5321982000,35600,35650,35650,35550,2415
|
|
20231124,100900,5236077650,35650,35600,35650,35600,1224
|
|
20231124,100800,5192502850,35650,35600,35650,35550,799
|
|
20231124,100700,5164060600,35600,35650,35650,35600,3819
|
|
20231124,100600,5028075150,35600,35600,35650,35600,1257
|
|
20231124,100500,4983319700,35650,35600,35650,35600,216
|
|
20231124,100400,4975626050,35600,35650,35650,35600,891
|
|
20231124,100300,4943901750,35650,35600,35650,35600,2087
|
|
20231124,100200,4869600150,35600,35600,35650,35600,533
|
|
20231124,100100,4850618650,35600,35650,35650,35600,149
|
|
20231124,100000,4845308150,35600,35700,35700,35600,1215
|
|
20231124,095900,4801993550,35700,35700,35700,35650,125
|
|
20231124,095800,4797534050,35650,35650,35700,35650,470
|
|
20231124,095700,4780777950,35700,35650,35700,35600,851
|
|
20231124,095600,4750419550,35650,35650,35700,35600,2073
|
|
20231124,095500,4676497850,35650,35700,35700,35600,1071
|
|
20231124,095400,4638314950,35650,35700,35700,35600,1941
|
|
20231124,095300,4569112550,35650,35600,35700,35600,2192
|
|
20231124,095200,4491044650,35650,35700,35700,35650,2149
|
|
20231124,095100,4414430000,35650,35700,35700,35650,628
|
|
20231124,095000,4392022600,35700,35700,35750,35650,3831
|
|
20231124,094900,4255388200,35650,35700,35700,35650,428
|
|
20231124,094800,4240116500,35650,35700,35700,35650,1436
|
|
20231124,094700,4188890800,35700,35700,35750,35700,271
|
|
20231124,094600,4179214500,35700,35700,35750,35700,724
|
|
20231124,094500,4153366150,35700,35700,35750,35700,464
|
|
20231124,094400,4136800850,35700,35750,35750,35650,744
|
|
20231124,094300,4110236000,35750,35700,35750,35700,1033
|
|
20231124,094200,4073326300,35700,35700,35750,35700,1177
|
|
20231124,094100,4031292800,35650,35700,35700,35650,943
|
|
20231124,094000,3997648450,35700,35700,35750,35650,1664
|
|
20231124,093900,3938237600,35750,35750,35800,35700,1065
|
|
20231124,093800,3900185050,35750,35750,35800,35750,1131
|
|
20231124,093700,3859751200,35750,35800,35800,35750,1191
|
|
20231124,093600,3817120150,35850,35800,35850,35750,1517
|
|
20231124,093500,3762863950,35800,35850,35850,35750,3268
|
|
20231124,093400,3645761700,35850,35850,35900,35850,175
|
|
20231124,093300,3639481350,35900,35900,35900,35850,1855
|
|
20231124,093200,3572969900,35850,35900,35900,35800,2013
|
|
20231124,093100,3500820650,35900,35900,35900,35850,781
|
|
20231124,093000,3472812450,35850,35900,35900,35800,3416
|
|
20231124,092900,3350315300,35900,35700,35900,35700,7354
|
|
20231124,092800,3086967800,35600,35650,35650,35600,977
|
|
20231124,092700,3052173400,35700,35600,35700,35550,2994
|
|
20231124,092600,2945527800,35550,35600,35650,35550,2131
|
|
20231124,092500,2869716800,35600,35650,35650,35600,2905
|
|
20231124,092400,2766286700,35650,35650,35650,35600,2035
|
|
20231124,092300,2693765900,35650,35700,35700,35650,1142
|
|
20231124,092200,2653039500,35700,35700,35700,35650,691
|
|
20231124,092100,2628384150,35650,35700,35750,35650,3554
|
|
20231124,092000,2501504400,35750,35700,35750,35700,924
|
|
20231124,091900,2468494150,35700,35700,35750,35650,1068
|
|
20231124,091800,2430366850,35700,35800,35850,35700,5002
|
|
20231124,091700,2251475800,35800,35750,35850,35750,2256
|
|
20231124,091600,2170708800,35750,35850,35850,35750,2299
|
|
20231124,091500,2088414550,35800,35800,35850,35800,1252
|
|
20231124,091400,2043584200,35800,35750,35800,35750,1752
|
|
20231124,091300,1980905100,35750,35700,35750,35650,3481
|
|
20231124,091200,1856681400,35650,35600,35650,35550,2009
|
|
20231124,091100,1785131800,35550,35600,35700,35500,9390
|
|
20231124,091000,1451078150,35600,35650,35650,35600,2441
|
|
20231124,090900,1364175950,35650,35600,35650,35600,1415
|
|
20231124,090800,1313791300,35600,35700,35750,35600,6858
|
|
20231124,090700,1069148550,35700,35850,35900,35700,4971
|
|
20231124,090600,891306200,35900,35900,35900,35850,1881
|
|
20231124,090500,823855100,35900,35750,35900,35750,1773
|
|
20231124,090400,760354400,35750,35700,35750,35650,2094
|
|
20231124,090300,685577400,35700,35650,35700,35650,4358
|
|
20231124,090200,530164300,35700,35650,35700,35650,2962
|
|
20231124,090100,424448100,35650,35700,35750,35600,2459
|
|
20231124,090000,336812300,35750,35550,35750,35550,8320
|