695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,203100,2583327900,23450,23450,23450,23450,0
|
|
20231114,203000,2583327900,23450,23450,23450,23450,0
|
|
20231114,202900,2583327900,23450,23450,23450,23450,0
|
|
20231114,202800,2583327900,23450,23450,23450,23450,0
|
|
20231114,202700,2583327900,23450,23450,23450,23450,0
|
|
20231114,202600,2583327900,23450,23450,23450,23450,0
|
|
20231114,202500,2583327900,23450,23450,23450,23450,0
|
|
20231114,202400,2583327900,23450,23450,23450,23450,0
|
|
20231114,202300,2583327900,23450,23450,23450,23450,0
|
|
20231114,202200,2583327900,23450,23450,23450,23450,0
|
|
20231114,202100,2583327900,23450,23450,23450,23450,0
|
|
20231114,202000,2583327900,23450,23450,23450,23450,0
|
|
20231114,201900,2583327900,23450,23450,23450,23450,0
|
|
20231114,201800,2583327900,23450,23450,23450,23450,0
|
|
20231114,201700,2583327900,23450,23450,23450,23450,0
|
|
20231114,201600,2583327900,23450,23450,23450,23450,0
|
|
20231114,201500,2583327900,23450,23450,23450,23450,0
|
|
20231114,201400,2583327900,23450,23450,23450,23450,0
|
|
20231114,201300,2583327900,23450,23450,23450,23450,0
|
|
20231114,201200,2583327900,23450,23450,23450,23450,0
|
|
20231114,201100,2583327900,23450,23450,23450,23450,0
|
|
20231114,201000,2583327900,23450,23450,23450,23450,0
|
|
20231114,200900,2583327900,23450,23450,23450,23450,0
|
|
20231114,200800,2583327900,23450,23450,23450,23450,0
|
|
20231114,200700,2583327900,23450,23450,23450,23450,0
|
|
20231114,200600,2583327900,23450,23450,23450,23450,0
|
|
20231114,200500,2583327900,23450,23450,23450,23450,0
|
|
20231114,200400,2583327900,23450,23450,23450,23450,0
|
|
20231114,200300,2583327900,23450,23450,23450,23450,0
|
|
20231114,200200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,200100,2583327900,23450,23450,23450,23450,0
|
|
20231114,200000,2583327900,23450,23450,23450,23450,0
|
|
20231114,195900,2583327900,23450,23450,23450,23450,0
|
|
20231114,195800,2583327900,23450,23450,23450,23450,0
|
|
20231114,195700,2583327900,23450,23450,23450,23450,0
|
|
20231114,195600,2583327900,23450,23450,23450,23450,0
|
|
20231114,195500,2583327900,23450,23450,23450,23450,0
|
|
20231114,195400,2583327900,23450,23450,23450,23450,0
|
|
20231114,195300,2583327900,23450,23450,23450,23450,0
|
|
20231114,195200,2583327900,23450,23450,23450,23450,0
|
|
20231114,195100,2583327900,23450,23450,23450,23450,0
|
|
20231114,195000,2583327900,23450,23450,23450,23450,0
|
|
20231114,194900,2583327900,23450,23450,23450,23450,0
|
|
20231114,194800,2583327900,23450,23450,23450,23450,0
|
|
20231114,194700,2583327900,23450,23450,23450,23450,0
|
|
20231114,194600,2583327900,23450,23450,23450,23450,0
|
|
20231114,194500,2583327900,23450,23450,23450,23450,0
|
|
20231114,194400,2583327900,23450,23450,23450,23450,0
|
|
20231114,194300,2583327900,23450,23450,23450,23450,0
|
|
20231114,194200,2583327900,23450,23450,23450,23450,0
|
|
20231114,194100,2583327900,23450,23450,23450,23450,0
|
|
20231114,194000,2583327900,23450,23450,23450,23450,0
|
|
20231114,193900,2583327900,23450,23450,23450,23450,0
|
|
20231114,193800,2583327900,23450,23450,23450,23450,0
|
|
20231114,193700,2583327900,23450,23450,23450,23450,0
|
|
20231114,193600,2583327900,23450,23450,23450,23450,0
|
|
20231114,193500,2583327900,23450,23450,23450,23450,0
|
|
20231114,193400,2583327900,23450,23450,23450,23450,0
|
|
20231114,193300,2583327900,23450,23450,23450,23450,0
|
|
20231114,193200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,193100,2583327900,23450,23450,23450,23450,0
|
|
20231114,193000,2583327900,23450,23450,23450,23450,0
|
|
20231114,192900,2583327900,23450,23450,23450,23450,0
|
|
20231114,192800,2583327900,23450,23450,23450,23450,0
|
|
20231114,192700,2583327900,23450,23450,23450,23450,0
|
|
20231114,192600,2583327900,23450,23450,23450,23450,0
|
|
20231114,192500,2583327900,23450,23450,23450,23450,0
|
|
20231114,192400,2583327900,23450,23450,23450,23450,0
|
|
20231114,192300,2583327900,23450,23450,23450,23450,0
|
|
20231114,192200,2583327900,23450,23450,23450,23450,0
|
|
20231114,192100,2583327900,23450,23450,23450,23450,0
|
|
20231114,192000,2583327900,23450,23450,23450,23450,0
|
|
20231114,191900,2583327900,23450,23450,23450,23450,0
|
|
20231114,191800,2583327900,23450,23450,23450,23450,0
|
|
20231114,191700,2583327900,23450,23450,23450,23450,0
|
|
20231114,191600,2583327900,23450,23450,23450,23450,0
|
|
20231114,191500,2583327900,23450,23450,23450,23450,0
|
|
20231114,191400,2583327900,23450,23450,23450,23450,0
|
|
20231114,191300,2583327900,23450,23450,23450,23450,0
|
|
20231114,191200,2583327900,23450,23450,23450,23450,0
|
|
20231114,191100,2583327900,23450,23450,23450,23450,0
|
|
20231114,191000,2583327900,23450,23450,23450,23450,0
|
|
20231114,190900,2583327900,23450,23450,23450,23450,0
|
|
20231114,190800,2583327900,23450,23450,23450,23450,0
|
|
20231114,190700,2583327900,23450,23450,23450,23450,0
|
|
20231114,190600,2583327900,23450,23450,23450,23450,0
|
|
20231114,190500,2583327900,23450,23450,23450,23450,0
|
|
20231114,190400,2583327900,23450,23450,23450,23450,0
|
|
20231114,190300,2583327900,23450,23450,23450,23450,0
|
|
20231114,190200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,190100,2583327900,23450,23450,23450,23450,0
|
|
20231114,190000,2583327900,23450,23450,23450,23450,0
|
|
20231114,185900,2583327900,23450,23450,23450,23450,0
|
|
20231114,185800,2583327900,23450,23450,23450,23450,0
|
|
20231114,185700,2583327900,23450,23450,23450,23450,0
|
|
20231114,185600,2583327900,23450,23450,23450,23450,0
|
|
20231114,185500,2583327900,23450,23450,23450,23450,0
|
|
20231114,185400,2583327900,23450,23450,23450,23450,0
|
|
20231114,185300,2583327900,23450,23450,23450,23450,0
|
|
20231114,185200,2583327900,23450,23450,23450,23450,0
|
|
20231114,185100,2583327900,23450,23450,23450,23450,0
|
|
20231114,185000,2583327900,23450,23450,23450,23450,0
|
|
20231114,184900,2583327900,23450,23450,23450,23450,0
|
|
20231114,184800,2583327900,23450,23450,23450,23450,0
|
|
20231114,184700,2583327900,23450,23450,23450,23450,0
|
|
20231114,184600,2583327900,23450,23450,23450,23450,0
|
|
20231114,184500,2583327900,23450,23450,23450,23450,0
|
|
20231114,184400,2583327900,23450,23450,23450,23450,0
|
|
20231114,184300,2583327900,23450,23450,23450,23450,0
|
|
20231114,184200,2583327900,23450,23450,23450,23450,0
|
|
20231114,184100,2583327900,23450,23450,23450,23450,0
|
|
20231114,184000,2583327900,23450,23450,23450,23450,0
|
|
20231114,183900,2583327900,23450,23450,23450,23450,0
|
|
20231114,183800,2583327900,23450,23450,23450,23450,0
|
|
20231114,183700,2583327900,23450,23450,23450,23450,0
|
|
20231114,183600,2583327900,23450,23450,23450,23450,0
|
|
20231114,183500,2583327900,23450,23450,23450,23450,0
|
|
20231114,183400,2583327900,23450,23450,23450,23450,0
|
|
20231114,183300,2583327900,23450,23450,23450,23450,0
|
|
20231114,183200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,183100,2583327900,23450,23450,23450,23450,0
|
|
20231114,183000,2583327900,23450,23450,23450,23450,0
|
|
20231114,182900,2583327900,23450,23450,23450,23450,0
|
|
20231114,182800,2583327900,23450,23450,23450,23450,0
|
|
20231114,182700,2583327900,23450,23450,23450,23450,0
|
|
20231114,182600,2583327900,23450,23450,23450,23450,0
|
|
20231114,182500,2583327900,23450,23450,23450,23450,0
|
|
20231114,182400,2583327900,23450,23450,23450,23450,0
|
|
20231114,182300,2583327900,23450,23450,23450,23450,0
|
|
20231114,182200,2583327900,23450,23450,23450,23450,0
|
|
20231114,182100,2583327900,23450,23450,23450,23450,0
|
|
20231114,182000,2583327900,23450,23450,23450,23450,0
|
|
20231114,181900,2583327900,23450,23450,23450,23450,0
|
|
20231114,181800,2583327900,23450,23450,23450,23450,0
|
|
20231114,181700,2583327900,23450,23450,23450,23450,0
|
|
20231114,181600,2583327900,23450,23450,23450,23450,0
|
|
20231114,181500,2583327900,23450,23450,23450,23450,0
|
|
20231114,181400,2583327900,23450,23450,23450,23450,0
|
|
20231114,181300,2583327900,23450,23450,23450,23450,0
|
|
20231114,181200,2583327900,23450,23450,23450,23450,0
|
|
20231114,181100,2583327900,23450,23450,23450,23450,0
|
|
20231114,181000,2583327900,23450,23450,23450,23450,0
|
|
20231114,180900,2583327900,23450,23450,23450,23450,0
|
|
20231114,180800,2583327900,23450,23450,23450,23450,0
|
|
20231114,180700,2583327900,23450,23450,23450,23450,0
|
|
20231114,180600,2583327900,23450,23450,23450,23450,0
|
|
20231114,180500,2583327900,23450,23450,23450,23450,0
|
|
20231114,180400,2583327900,23450,23450,23450,23450,0
|
|
20231114,180300,2583327900,23450,23450,23450,23450,0
|
|
20231114,180200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,180100,2583327900,23450,23450,23450,23450,0
|
|
20231114,180000,2583327900,23450,23450,23450,23450,0
|
|
20231114,175900,2583327900,23450,23450,23450,23450,0
|
|
20231114,175800,2583327900,23450,23450,23450,23450,0
|
|
20231114,175700,2583327900,23450,23450,23450,23450,0
|
|
20231114,175600,2583327900,23450,23450,23450,23450,0
|
|
20231114,175500,2583327900,23450,23450,23450,23450,0
|
|
20231114,175400,2583327900,23450,23450,23450,23450,0
|
|
20231114,175300,2583327900,23450,23450,23450,23450,0
|
|
20231114,175200,2583327900,23450,23450,23450,23450,0
|
|
20231114,175100,2583327900,23450,23450,23450,23450,0
|
|
20231114,175000,2583327900,23450,23450,23450,23450,0
|
|
20231114,174900,2583327900,23450,23450,23450,23450,0
|
|
20231114,174800,2583327900,23450,23450,23450,23450,0
|
|
20231114,174700,2583327900,23450,23450,23450,23450,0
|
|
20231114,174600,2583327900,23450,23450,23450,23450,0
|
|
20231114,174500,2583327900,23450,23450,23450,23450,0
|
|
20231114,174400,2583327900,23450,23450,23450,23450,0
|
|
20231114,174300,2583327900,23450,23450,23450,23450,0
|
|
20231114,174200,2583327900,23450,23450,23450,23450,0
|
|
20231114,174100,2583327900,23450,23450,23450,23450,0
|
|
20231114,174000,2583327900,23450,23450,23450,23450,0
|
|
20231114,173900,2583327900,23450,23450,23450,23450,0
|
|
20231114,173800,2583327900,23450,23450,23450,23450,0
|
|
20231114,173700,2583327900,23450,23450,23450,23450,0
|
|
20231114,173600,2583327900,23450,23450,23450,23450,0
|
|
20231114,173500,2583327900,23450,23450,23450,23450,0
|
|
20231114,173400,2583327900,23450,23450,23450,23450,0
|
|
20231114,173300,2583327900,23450,23450,23450,23450,0
|
|
20231114,173200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,173100,2583327900,23450,23450,23450,23450,0
|
|
20231114,173000,2583327900,23450,23450,23450,23450,0
|
|
20231114,172900,2583327900,23450,23450,23450,23450,0
|
|
20231114,172800,2583327900,23450,23450,23450,23450,0
|
|
20231114,172700,2583327900,23450,23450,23450,23450,0
|
|
20231114,172600,2583327900,23450,23450,23450,23450,0
|
|
20231114,172500,2583327900,23450,23450,23450,23450,0
|
|
20231114,172400,2583327900,23450,23450,23450,23450,0
|
|
20231114,172300,2583327900,23450,23450,23450,23450,0
|
|
20231114,172200,2583327900,23450,23450,23450,23450,0
|
|
20231114,172100,2583327900,23450,23450,23450,23450,0
|
|
20231114,172000,2583327900,23450,23450,23450,23450,0
|
|
20231114,171900,2583327900,23450,23450,23450,23450,0
|
|
20231114,171800,2583327900,23450,23450,23450,23450,0
|
|
20231114,171700,2583327900,23450,23450,23450,23450,0
|
|
20231114,171600,2583327900,23450,23450,23450,23450,0
|
|
20231114,171500,2583327900,23450,23450,23450,23450,0
|
|
20231114,171400,2583327900,23450,23450,23450,23450,0
|
|
20231114,171300,2583327900,23450,23450,23450,23450,0
|
|
20231114,171200,2583327900,23450,23450,23450,23450,0
|
|
20231114,171100,2583327900,23450,23450,23450,23450,0
|
|
20231114,171000,2583327900,23450,23450,23450,23450,0
|
|
20231114,170900,2583327900,23450,23450,23450,23450,0
|
|
20231114,170800,2583327900,23450,23450,23450,23450,0
|
|
20231114,170700,2583327900,23450,23450,23450,23450,0
|
|
20231114,170600,2583327900,23450,23450,23450,23450,0
|
|
20231114,170500,2583327900,23450,23450,23450,23450,0
|
|
20231114,170400,2583327900,23450,23450,23450,23450,0
|
|
20231114,170300,2583327900,23450,23450,23450,23450,0
|
|
20231114,170200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,170100,2583327900,23450,23450,23450,23450,0
|
|
20231114,170000,2583327900,23450,23450,23450,23450,0
|
|
20231114,165900,2583327900,23450,23450,23450,23450,0
|
|
20231114,165800,2583327900,23450,23450,23450,23450,0
|
|
20231114,165700,2583327900,23450,23450,23450,23450,0
|
|
20231114,165600,2583327900,23450,23450,23450,23450,0
|
|
20231114,165500,2583327900,23450,23450,23450,23450,0
|
|
20231114,165400,2583327900,23450,23450,23450,23450,0
|
|
20231114,165300,2583327900,23450,23450,23450,23450,0
|
|
20231114,165200,2583327900,23450,23450,23450,23450,0
|
|
20231114,165100,2583327900,23450,23450,23450,23450,0
|
|
20231114,165000,2583327900,23450,23450,23450,23450,0
|
|
20231114,164900,2583327900,23450,23450,23450,23450,0
|
|
20231114,164800,2583327900,23450,23450,23450,23450,0
|
|
20231114,164700,2583327900,23450,23450,23450,23450,0
|
|
20231114,164600,2583327900,23450,23450,23450,23450,0
|
|
20231114,164500,2583327900,23450,23450,23450,23450,0
|
|
20231114,164400,2583327900,23450,23450,23450,23450,0
|
|
20231114,164300,2583327900,23450,23450,23450,23450,0
|
|
20231114,164200,2583327900,23450,23450,23450,23450,0
|
|
20231114,164100,2583327900,23450,23450,23450,23450,0
|
|
20231114,164000,2583327900,23450,23450,23450,23450,0
|
|
20231114,163900,2583327900,23450,23450,23450,23450,0
|
|
20231114,163800,2583327900,23450,23450,23450,23450,0
|
|
20231114,163700,2583327900,23450,23450,23450,23450,0
|
|
20231114,163600,2583327900,23450,23450,23450,23450,0
|
|
20231114,163500,2583327900,23450,23450,23450,23450,0
|
|
20231114,163400,2583327900,23450,23450,23450,23450,0
|
|
20231114,163300,2583327900,23450,23450,23450,23450,0
|
|
20231114,163200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,163100,2583327900,23450,23450,23450,23450,0
|
|
20231114,163000,2583327900,23450,23450,23450,23450,0
|
|
20231114,162900,2583327900,23450,23450,23450,23450,0
|
|
20231114,162800,2583327900,23450,23450,23450,23450,0
|
|
20231114,162700,2583327900,23450,23450,23450,23450,0
|
|
20231114,162600,2583327900,23450,23450,23450,23450,0
|
|
20231114,162500,2583327900,23450,23450,23450,23450,0
|
|
20231114,162400,2583327900,23450,23450,23450,23450,0
|
|
20231114,162300,2583327900,23450,23450,23450,23450,0
|
|
20231114,162200,2583327900,23450,23450,23450,23450,0
|
|
20231114,162100,2583327900,23450,23450,23450,23450,0
|
|
20231114,162000,2583327900,23450,23450,23450,23450,0
|
|
20231114,161900,2583327900,23450,23450,23450,23450,0
|
|
20231114,161800,2583327900,23450,23450,23450,23450,0
|
|
20231114,161700,2583327900,23450,23450,23450,23450,0
|
|
20231114,161600,2583327900,23450,23450,23450,23450,0
|
|
20231114,161500,2583327900,23450,23450,23450,23450,0
|
|
20231114,161400,2583327900,23450,23450,23450,23450,0
|
|
20231114,161300,2583327900,23450,23450,23450,23450,0
|
|
20231114,161200,2583327900,23450,23450,23450,23450,0
|
|
20231114,161100,2583327900,23450,23450,23450,23450,0
|
|
20231114,161000,2583327900,23450,23450,23450,23450,0
|
|
20231114,160900,2583327900,23450,23450,23450,23450,0
|
|
20231114,160800,2583327900,23450,23450,23450,23450,0
|
|
20231114,160700,2583327900,23450,23450,23450,23450,0
|
|
20231114,160600,2583327900,23450,23450,23450,23450,0
|
|
20231114,160500,2583327900,23450,23450,23450,23450,0
|
|
20231114,160400,2583327900,23450,23450,23450,23450,0
|
|
20231114,160300,2583327900,23450,23450,23450,23450,0
|
|
20231114,160200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,160100,2583327900,23450,23450,23450,23450,0
|
|
20231114,160000,2583327900,23450,23450,23450,23450,0
|
|
20231114,155900,2583327900,23450,23450,23450,23450,0
|
|
20231114,155800,2583327900,23450,23450,23450,23450,0
|
|
20231114,155700,2583327900,23450,23450,23450,23450,0
|
|
20231114,155600,2583327900,23450,23450,23450,23450,0
|
|
20231114,155500,2583327900,23450,23450,23450,23450,0
|
|
20231114,155400,2583327900,23450,23450,23450,23450,0
|
|
20231114,155300,2583327900,23450,23450,23450,23450,0
|
|
20231114,155200,2583327900,23450,23450,23450,23450,0
|
|
20231114,155100,2583327900,23450,23450,23450,23450,0
|
|
20231114,155000,2583327900,23450,23450,23450,23450,0
|
|
20231114,154900,2583327900,23450,23450,23450,23450,0
|
|
20231114,154800,2583327900,23450,23450,23450,23450,0
|
|
20231114,154700,2583327900,23450,23450,23450,23450,0
|
|
20231114,154600,2583327900,23450,23450,23450,23450,0
|
|
20231114,154500,2583327900,23450,23450,23450,23450,0
|
|
20231114,154400,2583327900,23450,23450,23450,23450,0
|
|
20231114,154300,2583327900,23450,23450,23450,23450,0
|
|
20231114,154200,2583327900,23450,23450,23450,23450,0
|
|
20231114,154100,2583327900,23450,23450,23450,23450,0
|
|
20231114,154000,2583327900,23450,23450,23450,23450,0
|
|
20231114,153900,2583327900,23450,23450,23450,23450,0
|
|
20231114,153800,2583327900,23450,23450,23450,23450,0
|
|
20231114,153700,2583327900,23450,23450,23450,23450,0
|
|
20231114,153600,2583327900,23450,23450,23450,23450,0
|
|
20231114,153500,2583327900,23450,23450,23450,23450,0
|
|
20231114,153400,2583327900,23450,23450,23450,23450,0
|
|
20231114,153300,2583327900,23450,23450,23450,23450,0
|
|
20231114,153200,2583327900,23450,23450,23450,23450,2493
|
|
20231114,153100,2583327900,23450,23450,23450,23450,0
|
|
20231114,153000,2583327900,23450,23450,23450,23450,2493
|
|
20231114,152900,2524867050,23450,23450,23450,23450,0
|
|
20231114,152800,2524867050,23450,23450,23450,23450,0
|
|
20231114,152700,2524867050,23450,23450,23450,23450,0
|
|
20231114,152600,2524867050,23450,23450,23450,23450,0
|
|
20231114,152500,2524867050,23450,23450,23450,23450,0
|
|
20231114,152400,2524867050,23450,23450,23450,23450,0
|
|
20231114,152300,2524867050,23450,23450,23450,23450,0
|
|
20231114,152200,2524867050,23450,23450,23450,23450,0
|
|
20231114,152100,2524867050,23450,23450,23450,23450,0
|
|
20231114,152000,2524867050,23450,23450,23450,23450,0
|
|
20231114,151900,2524867050,23450,23450,23500,23450,694
|
|
20231114,151800,2508592450,23450,23400,23450,23400,659
|
|
20231114,151700,2493171600,23400,23400,23400,23400,570
|
|
20231114,151600,2479833600,23450,23400,23450,23400,941
|
|
20231114,151500,2457813450,23400,23400,23450,23300,1284
|
|
20231114,151400,2427770500,23350,23400,23400,23350,935
|
|
20231114,151300,2405938200,23400,23350,23400,23300,1352
|
|
20231114,151200,2374341700,23350,23350,23400,23350,1545
|
|
20231114,151100,2338265300,23350,23400,23400,23350,1021
|
|
20231114,151000,2314424700,23400,23350,23400,23350,654
|
|
20231114,150900,2299153500,23350,23400,23450,23350,1309
|
|
20231114,150800,2268547800,23450,23400,23450,23350,714
|
|
20231114,150700,2251868250,23400,23400,23450,23400,1446
|
|
20231114,150600,2218006100,23450,23450,23450,23400,895
|
|
20231114,150500,2197053000,23400,23400,23450,23400,1022
|
|
20231114,150400,2173138150,23450,23400,23450,23350,1165
|
|
20231114,150300,2145904100,23400,23400,23450,23350,1581
|
|
20231114,150200,2108909950,23400,23350,23400,23350,727
|
|
20231114,150100,2091934300,23350,23350,23400,23350,659
|
|
20231114,150000,2076541200,23400,23450,23450,23400,540
|
|
20231114,145900,2063905100,23400,23450,23450,23400,1054
|
|
20231114,145800,2039239900,23400,23450,23450,23400,850
|
|
20231114,145700,2019338000,23400,23400,23450,23400,1000
|
|
20231114,145600,1995937900,23450,23450,23450,23400,651
|
|
20231114,145500,1980700900,23450,23450,23450,23400,833
|
|
20231114,145400,1961170900,23500,23500,23500,23450,682
|
|
20231114,145300,1945171150,23450,23450,23500,23450,1049
|
|
20231114,145200,1920570950,23450,23550,23550,23450,50
|
|
20231114,145100,1919396450,23450,23500,23500,23450,512
|
|
20231114,145000,1907366350,23550,23500,23550,23500,1006
|
|
20231114,144900,1883725300,23500,23500,23500,23500,6
|
|
20231114,144800,1883584300,23500,23500,23500,23500,1
|
|
20231114,144700,1883560800,23500,23500,23500,23500,1
|
|
20231114,144600,1883537300,23450,23550,23550,23450,401
|
|
20231114,144500,1874130450,23500,23500,23500,23500,20
|
|
20231114,144400,1873660450,23500,23450,23500,23450,854
|
|
20231114,144300,1853594000,23450,23450,23450,23450,125
|
|
20231114,144200,1850662750,23500,23500,23500,23500,4
|
|
20231114,144100,1850568750,23500,23500,23500,23500,1
|
|
20231114,144000,1850545250,23500,23450,23500,23450,38
|
|
20231114,143900,1849653900,23450,23450,23450,23450,103
|
|
20231114,143800,1847238550,23450,23450,23450,23450,133
|
|
20231114,143700,1844119700,23450,23450,23500,23450,266
|
|
20231114,143600,1837871350,23500,23500,23500,23500,4
|
|
20231114,143500,1837777350,23500,23500,23500,23500,2
|
|
20231114,143400,1837730350,23450,23500,23500,23450,565
|
|
20231114,143300,1824480850,23500,23500,23500,23500,2
|
|
20231114,143200,1824433850,23500,23500,23500,23500,1
|
|
20231114,143100,1824410350,23450,23500,23500,23450,1752
|
|
20231114,143000,1783288350,23500,23500,23500,23500,105
|
|
20231114,142900,1780820850,23500,23550,23550,23500,584
|
|
20231114,142800,1767092650,23550,23550,23550,23550,1293
|
|
20231114,142700,1736642500,23500,23500,23500,23500,111
|
|
20231114,142600,1734034000,23500,23500,23500,23500,250
|
|
20231114,142500,1728159000,23550,23550,23550,23500,319
|
|
20231114,142400,1720661750,23500,23500,23500,23500,58
|
|
20231114,142300,1719298750,23500,23500,23500,23500,457
|
|
20231114,142200,1708559250,23500,23500,23500,23500,841
|
|
20231114,142100,1688795750,23500,23550,23550,23500,1769
|
|
20231114,142000,1647219200,23550,23500,23550,23500,548
|
|
20231114,141900,1634340700,23550,23500,23550,23500,2
|
|
20231114,141800,1634293650,23550,23550,23550,23550,5
|
|
20231114,141700,1634175900,23550,23500,23550,23500,85
|
|
20231114,141600,1632178350,23550,23550,23550,23550,13
|
|
20231114,141500,1631872200,23550,23550,23550,23550,43
|
|
20231114,141400,1630859550,23550,23550,23550,23550,0
|
|
20231114,141300,1630859550,23550,23550,23550,23550,0
|
|
20231114,141200,1630859550,23550,23550,23550,23550,5
|
|
20231114,141100,1630741800,23500,23500,23500,23500,1
|
|
20231114,141000,1630718300,23550,23550,23550,23550,1
|
|
20231114,140900,1630694750,23550,23500,23550,23500,113
|
|
20231114,140800,1628039050,23500,23500,23500,23500,1
|
|
20231114,140700,1628015550,23500,23550,23550,23500,276
|
|
20231114,140600,1621528550,23550,23550,23550,23550,0
|
|
20231114,140500,1621528550,23550,23550,23550,23550,0
|
|
20231114,140400,1621528550,23550,23550,23550,23550,0
|
|
20231114,140300,1621528550,23550,23550,23550,23550,2
|
|
20231114,140200,1621481450,23550,23550,23550,23550,0
|
|
20231114,140100,1621481450,23550,23550,23550,23550,0
|
|
20231114,140000,1621481450,23550,23550,23550,23550,0
|
|
20231114,135900,1621481450,23550,23550,23550,23550,1
|
|
20231114,135800,1621457900,23500,23500,23500,23500,0
|
|
20231114,135700,1621457900,23500,23500,23500,23500,426
|
|
20231114,135600,1611446900,23500,23500,23500,23500,0
|
|
20231114,135500,1611446900,23500,23450,23500,23450,51
|
|
20231114,135400,1610250900,23450,23450,23450,23450,50
|
|
20231114,135300,1609078400,23450,23450,23450,23450,50
|
|
20231114,135200,1607905900,23500,23500,23500,23450,1694
|
|
20231114,135100,1568171600,23500,23500,23500,23500,69
|
|
20231114,135000,1566550100,23500,23550,23550,23500,858
|
|
20231114,134900,1546387050,23550,23550,23550,23550,1
|
|
20231114,134800,1546363500,23500,23500,23500,23500,0
|
|
20231114,134700,1546363500,23500,23500,23500,23500,0
|
|
20231114,134600,1546363500,23500,23500,23500,23500,6
|
|
20231114,134500,1546222500,23500,23500,23500,23500,50
|
|
20231114,134400,1545047500,23550,23550,23550,23550,0
|
|
20231114,134300,1545047500,23550,23550,23550,23550,0
|
|
20231114,134200,1545047500,23550,23550,23550,23550,5
|
|
20231114,134100,1544929750,23550,23550,23550,23550,5
|
|
20231114,134000,1544812000,23550,23550,23550,23550,0
|
|
20231114,133900,1544812000,23550,23550,23550,23550,31
|
|
20231114,133800,1544081950,23450,23450,23450,23450,0
|
|
20231114,133700,1544081950,23450,23500,23500,23450,231
|
|
20231114,133600,1538655750,23500,23500,23500,23500,175
|
|
20231114,133500,1534543250,23500,23500,23500,23500,161
|
|
20231114,133400,1530759750,23450,23450,23450,23450,50
|
|
20231114,133300,1529587250,23500,23500,23500,23500,12
|
|
20231114,133200,1529305250,23500,23500,23500,23500,11
|
|
20231114,133100,1529046750,23500,23500,23500,23500,202
|
|
20231114,133000,1524299750,23500,23500,23500,23500,18
|
|
20231114,132900,1523876750,23500,23550,23550,23500,1036
|
|
20231114,132800,1499530450,23550,23550,23550,23550,10
|
|
20231114,132700,1499294950,23550,23500,23600,23500,27
|
|
20231114,132600,1498659200,23600,23600,23600,23600,1
|
|
20231114,132500,1498635600,23600,23600,23600,23600,2
|
|
20231114,132400,1498588400,23600,23600,23600,23600,1
|
|
20231114,132300,1498564800,23550,23550,23550,23550,70
|
|
20231114,132200,1496916300,23550,23550,23550,23550,1
|
|
20231114,132100,1496892750,23550,23550,23550,23550,50
|
|
20231114,132000,1495715250,23550,23550,23550,23550,0
|
|
20231114,131900,1495715250,23550,23550,23550,23550,30
|
|
20231114,131800,1495008750,23550,23550,23550,23550,0
|
|
20231114,131700,1495008750,23550,23550,23550,23550,8
|
|
20231114,131600,1494820350,23500,23500,23500,23500,0
|
|
20231114,131500,1494820350,23500,23500,23500,23500,89
|
|
20231114,131400,1492728850,23500,23550,23550,23500,41
|
|
20231114,131300,1491763350,23550,23500,23550,23500,1202
|
|
20231114,131200,1463515100,23550,23550,23550,23550,1
|
|
20231114,131100,1463491550,23550,23550,23550,23550,34
|
|
20231114,131000,1462690850,23550,23550,23550,23550,1
|
|
20231114,130900,1462667300,23550,23550,23550,23550,5
|
|
20231114,130800,1462549550,23550,23550,23550,23550,0
|
|
20231114,130700,1462549550,23550,23550,23550,23550,1
|
|
20231114,130600,1462526000,23550,23550,23550,23500,94
|
|
20231114,130500,1460312350,23550,23550,23550,23550,102
|
|
20231114,130400,1457910250,23550,23550,23550,23550,39
|
|
20231114,130300,1456991800,23550,23500,23550,23500,9
|
|
20231114,130200,1456779900,23500,23500,23500,23500,8
|
|
20231114,130100,1456591900,23500,23500,23500,23500,0
|
|
20231114,130000,1456591900,23500,23550,23550,23500,11
|
|
20231114,125900,1456333350,23500,23550,23550,23500,116
|
|
20231114,125800,1453602350,23500,23500,23500,23500,48
|
|
20231114,125700,1452474350,23500,23500,23500,23500,1166
|
|
20231114,125600,1425073350,23500,23500,23500,23500,0
|
|
20231114,125500,1425073350,23500,23500,23500,23500,3
|
|
20231114,125400,1425002850,23600,23550,23600,23550,41
|
|
20231114,125300,1424036550,23500,23500,23500,23500,40
|
|
20231114,125200,1423096550,23500,23550,23550,23500,10
|
|
20231114,125100,1422861300,23550,23550,23550,23550,69
|
|
20231114,125000,1421236350,23550,23550,23550,23550,1
|
|
20231114,124900,1421212800,23500,23550,23550,23500,221
|
|
20231114,124800,1416019250,23550,23600,23600,23550,190
|
|
20231114,124700,1411542750,23500,23500,23500,23500,0
|
|
20231114,124600,1411542750,23500,23550,23550,23500,783
|
|
20231114,124500,1393103150,23550,23550,23550,23550,27
|
|
20231114,124400,1392467300,23500,23500,23500,23500,0
|
|
20231114,124300,1392467300,23500,23500,23500,23500,110
|
|
20231114,124200,1389882300,23550,23550,23550,23550,261
|
|
20231114,124100,1383735750,23600,23600,23600,23600,0
|
|
20231114,124000,1383735750,23600,23600,23600,23550,13
|
|
20231114,123900,1383429450,23600,23600,23600,23600,3
|
|
20231114,123800,1383358650,23600,23600,23600,23600,11
|
|
20231114,123700,1383099050,23600,23600,23600,23600,5
|
|
20231114,123600,1382981050,23600,23600,23600,23600,9
|
|
20231114,123500,1382768650,23550,23550,23550,23550,2
|
|
20231114,123400,1382721550,23550,23550,23550,23550,5
|
|
20231114,123300,1382603800,23550,23550,23550,23550,10
|
|
20231114,123200,1382368300,23600,23600,23600,23600,5
|
|
20231114,123100,1382250300,23600,23600,23600,23600,0
|
|
20231114,123000,1382250300,23600,23600,23600,23600,1
|
|
20231114,122900,1382226700,23550,23550,23550,23550,0
|
|
20231114,122800,1382226700,23550,23550,23550,23550,20
|
|
20231114,122700,1381755700,23550,23550,23550,23550,0
|
|
20231114,122600,1381755700,23550,23550,23550,23550,0
|
|
20231114,122500,1381755700,23550,23550,23550,23550,0
|
|
20231114,122400,1381755700,23550,23550,23550,23550,40
|
|
20231114,122300,1380813700,23550,23500,23550,23500,140
|
|
20231114,122200,1377518700,23500,23500,23500,23500,0
|
|
20231114,122100,1377518700,23500,23500,23500,23500,0
|
|
20231114,122000,1377518700,23500,23500,23500,23500,272
|
|
20231114,121900,1371126700,23550,23550,23550,23550,0
|
|
20231114,121800,1371126700,23550,23550,23550,23550,0
|
|
20231114,121700,1371126700,23550,23500,23550,23500,87
|
|
20231114,121600,1369080050,23550,23550,23550,23550,0
|
|
20231114,121500,1369080050,23550,23550,23550,23550,0
|
|
20231114,121400,1369080050,23550,23550,23550,23550,600
|
|
20231114,121300,1354950050,23550,23550,23550,23550,0
|
|
20231114,121200,1354950050,23550,23550,23550,23550,90
|
|
20231114,121100,1352830550,23550,23550,23550,23550,20
|
|
20231114,121000,1352359550,23550,23550,23550,23550,0
|
|
20231114,120900,1352359550,23550,23500,23550,23500,16
|
|
20231114,120800,1351982800,23550,23550,23550,23550,50
|
|
20231114,120700,1350805300,23500,23500,23500,23500,3
|
|
20231114,120600,1350734800,23500,23550,23550,23500,143
|
|
20231114,120500,1347367250,23550,23550,23550,23550,0
|
|
20231114,120400,1347367250,23550,23550,23550,23550,1
|
|
20231114,120300,1347343700,23600,23600,23600,23600,1
|
|
20231114,120200,1347320100,23600,23600,23600,23600,222
|
|
20231114,120100,1342080900,23600,23600,23650,23600,161
|
|
20231114,120000,1338281250,23650,23650,23650,23650,251
|
|
20231114,115900,1332345100,23600,23600,23600,23600,266
|
|
20231114,115800,1326067500,23600,23600,23600,23600,50
|
|
20231114,115700,1324887500,23600,23550,23600,23550,112
|
|
20231114,115600,1322247800,23550,23550,23550,23550,0
|
|
20231114,115500,1322247800,23550,23600,23600,23550,224
|
|
20231114,115400,1316964900,23600,23600,23600,23600,100
|
|
20231114,115300,1314604900,23600,23600,23600,23600,200
|
|
20231114,115200,1309884900,23600,23600,23600,23600,1
|
|
20231114,115100,1309861300,23600,23600,23600,23600,15
|
|
20231114,115000,1309507300,23600,23600,23600,23600,20
|
|
20231114,114900,1309035300,23600,23600,23600,23600,23
|
|
20231114,114800,1308492500,23600,23600,23600,23600,67
|
|
20231114,114700,1306911300,23550,23550,23550,23550,0
|
|
20231114,114600,1306911300,23550,23550,23550,23550,25
|
|
20231114,114500,1306322550,23600,23600,23600,23600,0
|
|
20231114,114400,1306322550,23600,23600,23600,23600,2
|
|
20231114,114300,1306275350,23600,23600,23600,23600,63
|
|
20231114,114200,1304788550,23600,23600,23600,23600,0
|
|
20231114,114100,1304788550,23600,23600,23600,23600,100
|
|
20231114,114000,1302428550,23600,23600,23600,23600,0
|
|
20231114,113900,1302428550,23600,23600,23600,23600,0
|
|
20231114,113800,1302428550,23600,23600,23600,23600,10
|
|
20231114,113700,1302192550,23550,23550,23550,23550,1
|
|
20231114,113600,1302169000,23550,23550,23550,23550,0
|
|
20231114,113500,1302169000,23550,23550,23550,23550,0
|
|
20231114,113400,1302169000,23550,23550,23550,23550,5
|
|
20231114,113300,1302051250,23550,23550,23550,23550,98
|
|
20231114,113200,1299743350,23550,23550,23550,23550,4
|
|
20231114,113100,1299649150,23550,23550,23550,23550,0
|
|
20231114,113000,1299649150,23550,23550,23550,23550,0
|
|
20231114,112900,1299649150,23550,23550,23550,23550,33
|
|
20231114,112800,1298872000,23550,23550,23550,23550,1
|
|
20231114,112700,1298848450,23550,23550,23550,23550,20
|
|
20231114,112600,1298377450,23550,23550,23550,23550,0
|
|
20231114,112500,1298377450,23550,23550,23550,23550,2
|
|
20231114,112400,1298330350,23550,23550,23550,23550,1
|
|
20231114,112300,1298306800,23600,23550,23600,23550,253
|
|
20231114,112200,1292346550,23500,23500,23500,23500,0
|
|
20231114,112100,1292346550,23500,23550,23550,23500,53
|
|
20231114,112000,1291100950,23550,23550,23550,23500,8
|
|
20231114,111900,1290912600,23550,23550,23550,23550,50
|
|
20231114,111800,1289735100,23500,23550,23550,23500,102
|
|
20231114,111700,1287338000,23550,23550,23550,23550,0
|
|
20231114,111600,1287338000,23550,23550,23550,23550,0
|
|
20231114,111500,1287338000,23550,23550,23550,23550,0
|
|
20231114,111400,1287338000,23550,23550,23550,23550,0
|
|
20231114,111300,1287338000,23550,23550,23550,23500,108
|
|
20231114,111200,1284799100,23600,23500,23600,23500,189
|
|
20231114,111100,1280355300,23500,23500,23500,23500,52
|
|
20231114,111000,1279133300,23500,23500,23500,23500,119
|
|
20231114,110900,1276336800,23500,23550,23550,23500,909
|
|
20231114,110800,1254947800,23550,23550,23550,23550,350
|
|
20231114,110700,1246705300,23550,23550,23550,23550,100
|
|
20231114,110600,1244350300,23550,23550,23550,23550,0
|
|
20231114,110500,1244350300,23550,23550,23550,23550,12
|
|
20231114,110400,1244067700,23600,23600,23600,23600,621
|
|
20231114,110300,1229412100,23600,23650,23650,23600,948
|
|
20231114,110200,1207004400,23650,23700,23700,23650,7
|
|
20231114,110100,1206838800,23700,23700,23700,23700,1
|
|
20231114,110000,1206815100,23700,23650,23700,23650,487
|
|
20231114,105900,1195297500,23700,23700,23700,23650,953
|
|
20231114,105800,1172753850,23700,23650,23700,23600,297
|
|
20231114,105700,1165720400,23700,23700,23700,23700,1
|
|
20231114,105600,1165696700,23650,23700,23700,23650,163
|
|
20231114,105500,1161841100,23700,23650,23700,23650,105
|
|
20231114,105400,1159357800,23650,23650,23650,23650,70
|
|
20231114,105300,1157702300,23650,23650,23650,23650,301
|
|
20231114,105200,1150583650,23600,23600,23600,23600,0
|
|
20231114,105100,1150583650,23600,23600,23650,23600,298
|
|
20231114,105000,1143550800,23500,23600,23600,23500,2647
|
|
20231114,104900,1081343300,23550,23550,23550,23550,2
|
|
20231114,104800,1081296200,23550,23550,23550,23550,212
|
|
20231114,104700,1076303600,23550,23550,23550,23550,21
|
|
20231114,104600,1075809050,23550,23550,23600,23550,367
|
|
20231114,104500,1067165200,23600,23650,23650,23600,1231
|
|
20231114,104400,1038067150,23650,23550,23650,23550,2118
|
|
20231114,104300,988046850,23550,23550,23550,23550,32
|
|
20231114,104200,987293250,23550,23550,23550,23500,93
|
|
20231114,104100,985103550,23550,23550,23550,23550,100
|
|
20231114,104000,982748550,23550,23500,23550,23500,1292
|
|
20231114,103900,952375100,23500,23500,23500,23500,100
|
|
20231114,103800,950025100,23500,23500,23500,23500,45
|
|
20231114,103700,948967600,23500,23500,23500,23500,0
|
|
20231114,103600,948967600,23500,23500,23500,23500,21
|
|
20231114,103500,948474100,23500,23500,23500,23500,0
|
|
20231114,103400,948474100,23500,23500,23500,23500,0
|
|
20231114,103300,948474100,23500,23500,23500,23500,1544
|
|
20231114,103200,912190100,23450,23450,23450,23450,0
|
|
20231114,103100,912190100,23450,23450,23450,23450,70
|
|
20231114,103000,910548600,23450,23450,23450,23450,31
|
|
20231114,102900,909821650,23450,23450,23450,23450,50
|
|
20231114,102800,908649150,23400,23450,23450,23350,977
|
|
20231114,102700,885788400,23400,23400,23400,23400,0
|
|
20231114,102600,885788400,23400,23400,23400,23400,0
|
|
20231114,102500,885788400,23400,23450,23500,23400,657
|
|
20231114,102400,870396600,23450,23400,23450,23400,459
|
|
20231114,102300,859655950,23400,23400,23400,23400,36
|
|
20231114,102200,858813550,23350,23400,23400,23350,87
|
|
20231114,102100,856780350,23400,23400,23400,23400,46
|
|
20231114,102000,855703950,23400,23300,23400,23300,941
|
|
20231114,101900,833732050,23300,23300,23300,23300,97
|
|
20231114,101800,831471950,23300,23350,23400,23300,1750
|
|
20231114,101700,790618200,23350,23450,23450,23350,3007
|
|
20231114,101600,720265700,23450,23450,23450,23450,1
|
|
20231114,101500,720242250,23450,23450,23450,23450,950
|
|
20231114,101400,697964750,23450,23450,23450,23450,0
|
|
20231114,101300,697964750,23450,23450,23450,23450,227
|
|
20231114,101200,692641600,23450,23450,23450,23450,0
|
|
20231114,101100,692641600,23450,23450,23450,23450,10
|
|
20231114,101000,692407100,23450,23450,23450,23450,42
|
|
20231114,100900,691422200,23450,23450,23450,23450,25
|
|
20231114,100800,690835950,23450,23450,23450,23450,27
|
|
20231114,100700,690202800,23450,23450,23450,23450,0
|
|
20231114,100600,690202800,23450,23450,23450,23450,405
|
|
20231114,100500,680705550,23450,23450,23450,23450,64
|
|
20231114,100400,679204750,23450,23450,23500,23450,168
|
|
20231114,100300,675264350,23450,23450,23450,23450,10
|
|
20231114,100200,675029850,23450,23450,23500,23450,797
|
|
20231114,100100,656337350,23450,23450,23450,23450,144
|
|
20231114,100000,652960550,23450,23450,23500,23450,38
|
|
20231114,095900,652069400,23450,23450,23450,23450,604
|
|
20231114,095800,637905600,23450,23450,23450,23450,58
|
|
20231114,095700,636545500,23450,23450,23450,23450,125
|
|
20231114,095600,633614250,23450,23450,23450,23450,69
|
|
20231114,095500,631996200,23500,23450,23500,23450,1115
|
|
20231114,095400,605849200,23550,23550,23550,23550,13
|
|
20231114,095300,605543050,23500,23500,23500,23500,174
|
|
20231114,095200,601454050,23500,23550,23550,23450,330
|
|
20231114,095100,593696800,23550,23550,23550,23550,281
|
|
20231114,095000,587079250,23500,23500,23500,23500,0
|
|
20231114,094900,587079250,23500,23500,23500,23500,1
|
|
20231114,094800,587055750,23500,23500,23500,23500,10
|
|
20231114,094700,586820750,23450,23500,23500,23450,334
|
|
20231114,094600,578971850,23500,23500,23500,23500,50
|
|
20231114,094500,577796850,23550,23550,23550,23500,18
|
|
20231114,094400,577373700,23500,23550,23550,23500,247
|
|
20231114,094300,571561650,23500,23550,23550,23500,289
|
|
20231114,094200,564757150,23600,23600,23600,23600,5
|
|
20231114,094100,564639150,23600,23650,23650,23600,172
|
|
20231114,094000,560579450,23650,23650,23650,23650,1
|
|
20231114,093900,560555800,23650,23600,23650,23600,104
|
|
20231114,093800,558101150,23600,23600,23600,23600,10
|
|
20231114,093700,557865150,23600,23600,23600,23600,11
|
|
20231114,093600,557605550,23600,23600,23600,23600,3
|
|
20231114,093500,557534750,23550,23550,23550,23550,114
|
|
20231114,093400,554850050,23550,23550,23550,23550,38
|
|
20231114,093300,553955150,23550,23550,23550,23550,8
|
|
20231114,093200,553766750,23550,23550,23550,23500,60
|
|
20231114,093100,552356250,23550,23550,23550,23550,21
|
|
20231114,093000,551861700,23550,23500,23550,23500,136
|
|
20231114,092900,548665650,23400,23450,23450,23400,1088
|
|
20231114,092800,523163050,23450,23450,23450,23450,9
|
|
20231114,092700,522952000,23450,23400,23450,23350,817
|
|
20231114,092600,503843350,23450,23500,23500,23400,1839
|
|
20231114,092500,460795050,23450,23550,23550,23450,2274
|
|
20231114,092400,407401900,23550,23550,23600,23550,430
|
|
20231114,092300,397275350,23550,23550,23550,23550,648
|
|
20231114,092200,382014950,23550,23550,23600,23550,64
|
|
20231114,092100,380505000,23600,23600,23600,23600,753
|
|
20231114,092000,362734200,23600,23600,23600,23600,241
|
|
20231114,091900,357046600,23550,23650,23650,23550,47
|
|
20231114,091800,355935450,23650,23650,23650,23650,77
|
|
20231114,091700,354114400,23650,23550,23650,23550,1017
|
|
20231114,091600,330113850,23500,23550,23600,23500,1416
|
|
20231114,091500,296822900,23550,23550,23550,23550,6
|
|
20231114,091400,296681600,23500,23550,23550,23500,746
|
|
20231114,091300,279117650,23600,23650,23650,23600,864
|
|
20231114,091200,258718800,23700,23700,23700,23700,421
|
|
20231114,091100,248741100,23750,23750,23750,23750,1
|
|
20231114,091000,248717350,23700,23800,23800,23700,216
|
|
20231114,090900,243593150,23800,23800,23800,23750,137
|
|
20231114,090800,240332750,23800,23750,23800,23700,1578
|
|
20231114,090700,202817850,23800,23700,23800,23700,591
|
|
20231114,090600,188777100,23700,23700,23700,23600,976
|
|
20231114,090500,165647400,23700,23550,23700,23550,1226
|
|
20231114,090400,136717500,23550,23600,23600,23550,1575
|
|
20231114,090300,99579700,23600,23650,23650,23600,880
|
|
20231114,090200,78801150,23600,23600,23600,23600,39
|
|
20231114,090100,77880750,23600,23700,23700,23600,1078
|
|
20231114,090000,52423750,23750,23650,23850,23650,2203
|