723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,210000,1447649800,23500,23500,23500,23500,809
|
|
20231102,205900,1447649800,23500,23500,23500,23500,0
|
|
20231102,205800,1447649800,23500,23500,23500,23500,0
|
|
20231102,205700,1447649800,23500,23500,23500,23500,0
|
|
20231102,205600,1447649800,23500,23500,23500,23500,0
|
|
20231102,205500,1447649800,23500,23500,23500,23500,0
|
|
20231102,205400,1447649800,23500,23500,23500,23500,0
|
|
20231102,205300,1447649800,23500,23500,23500,23500,0
|
|
20231102,205200,1447649800,23500,23500,23500,23500,0
|
|
20231102,205100,1447649800,23500,23500,23500,23500,0
|
|
20231102,205000,1447649800,23500,23500,23500,23500,0
|
|
20231102,204900,1447649800,23500,23500,23500,23500,0
|
|
20231102,204800,1447649800,23500,23500,23500,23500,0
|
|
20231102,204700,1447649800,23500,23500,23500,23500,0
|
|
20231102,204600,1447649800,23500,23500,23500,23500,0
|
|
20231102,204500,1447649800,23500,23500,23500,23500,0
|
|
20231102,204400,1447649800,23500,23500,23500,23500,0
|
|
20231102,204300,1447649800,23500,23500,23500,23500,0
|
|
20231102,204200,1447649800,23500,23500,23500,23500,0
|
|
20231102,204100,1447649800,23500,23500,23500,23500,0
|
|
20231102,204000,1447649800,23500,23500,23500,23500,0
|
|
20231102,203900,1447649800,23500,23500,23500,23500,0
|
|
20231102,203800,1447649800,23500,23500,23500,23500,0
|
|
20231102,203700,1447649800,23500,23500,23500,23500,0
|
|
20231102,203600,1447649800,23500,23500,23500,23500,0
|
|
20231102,203500,1447649800,23500,23500,23500,23500,0
|
|
20231102,203400,1447649800,23500,23500,23500,23500,0
|
|
20231102,203300,1447649800,23500,23500,23500,23500,0
|
|
20231102,203200,1447649800,23500,23500,23500,23500,0
|
|
20231102,203100,1447649800,23500,23500,23500,23500,0
|
|
20231102,203000,1447649800,23500,23500,23500,23500,809
|
|
20231102,202900,1447649800,23500,23500,23500,23500,0
|
|
20231102,202800,1447649800,23500,23500,23500,23500,0
|
|
20231102,202700,1447649800,23500,23500,23500,23500,0
|
|
20231102,202600,1447649800,23500,23500,23500,23500,0
|
|
20231102,202500,1447649800,23500,23500,23500,23500,0
|
|
20231102,202400,1447649800,23500,23500,23500,23500,0
|
|
20231102,202300,1447649800,23500,23500,23500,23500,0
|
|
20231102,202200,1447649800,23500,23500,23500,23500,0
|
|
20231102,202100,1447649800,23500,23500,23500,23500,0
|
|
20231102,202000,1447649800,23500,23500,23500,23500,0
|
|
20231102,201900,1447649800,23500,23500,23500,23500,0
|
|
20231102,201800,1447649800,23500,23500,23500,23500,0
|
|
20231102,201700,1447649800,23500,23500,23500,23500,0
|
|
20231102,201600,1447649800,23500,23500,23500,23500,0
|
|
20231102,201500,1447649800,23500,23500,23500,23500,0
|
|
20231102,201400,1447649800,23500,23500,23500,23500,0
|
|
20231102,201300,1447649800,23500,23500,23500,23500,0
|
|
20231102,201200,1447649800,23500,23500,23500,23500,0
|
|
20231102,201100,1447649800,23500,23500,23500,23500,0
|
|
20231102,201000,1447649800,23500,23500,23500,23500,0
|
|
20231102,200900,1447649800,23500,23500,23500,23500,0
|
|
20231102,200800,1447649800,23500,23500,23500,23500,0
|
|
20231102,200700,1447649800,23500,23500,23500,23500,0
|
|
20231102,200600,1447649800,23500,23500,23500,23500,0
|
|
20231102,200500,1447649800,23500,23500,23500,23500,0
|
|
20231102,200400,1447649800,23500,23500,23500,23500,0
|
|
20231102,200300,1447649800,23500,23500,23500,23500,0
|
|
20231102,200200,1447649800,23500,23500,23500,23500,0
|
|
20231102,200100,1447649800,23500,23500,23500,23500,0
|
|
20231102,200000,1447649800,23500,23500,23500,23500,809
|
|
20231102,195900,1447649800,23500,23500,23500,23500,0
|
|
20231102,195800,1447649800,23500,23500,23500,23500,0
|
|
20231102,195700,1447649800,23500,23500,23500,23500,0
|
|
20231102,195600,1447649800,23500,23500,23500,23500,0
|
|
20231102,195500,1447649800,23500,23500,23500,23500,0
|
|
20231102,195400,1447649800,23500,23500,23500,23500,0
|
|
20231102,195300,1447649800,23500,23500,23500,23500,0
|
|
20231102,195200,1447649800,23500,23500,23500,23500,0
|
|
20231102,195100,1447649800,23500,23500,23500,23500,0
|
|
20231102,195000,1447649800,23500,23500,23500,23500,0
|
|
20231102,194900,1447649800,23500,23500,23500,23500,0
|
|
20231102,194800,1447649800,23500,23500,23500,23500,0
|
|
20231102,194700,1447649800,23500,23500,23500,23500,0
|
|
20231102,194600,1447649800,23500,23500,23500,23500,0
|
|
20231102,194500,1447649800,23500,23500,23500,23500,0
|
|
20231102,194400,1447649800,23500,23500,23500,23500,0
|
|
20231102,194300,1447649800,23500,23500,23500,23500,0
|
|
20231102,194200,1447649800,23500,23500,23500,23500,0
|
|
20231102,194100,1447649800,23500,23500,23500,23500,0
|
|
20231102,194000,1447649800,23500,23500,23500,23500,0
|
|
20231102,193900,1447649800,23500,23500,23500,23500,0
|
|
20231102,193800,1447649800,23500,23500,23500,23500,0
|
|
20231102,193700,1447649800,23500,23500,23500,23500,0
|
|
20231102,193600,1447649800,23500,23500,23500,23500,0
|
|
20231102,193500,1447649800,23500,23500,23500,23500,0
|
|
20231102,193400,1447649800,23500,23500,23500,23500,0
|
|
20231102,193300,1447649800,23500,23500,23500,23500,0
|
|
20231102,193200,1447649800,23500,23500,23500,23500,0
|
|
20231102,193100,1447649800,23500,23500,23500,23500,0
|
|
20231102,193000,1447649800,23500,23500,23500,23500,809
|
|
20231102,192900,1447649800,23500,23500,23500,23500,0
|
|
20231102,192800,1447649800,23500,23500,23500,23500,0
|
|
20231102,192700,1447649800,23500,23500,23500,23500,0
|
|
20231102,192600,1447649800,23500,23500,23500,23500,0
|
|
20231102,192500,1447649800,23500,23500,23500,23500,0
|
|
20231102,192400,1447649800,23500,23500,23500,23500,0
|
|
20231102,192300,1447649800,23500,23500,23500,23500,0
|
|
20231102,192200,1447649800,23500,23500,23500,23500,0
|
|
20231102,192100,1447649800,23500,23500,23500,23500,0
|
|
20231102,192000,1447649800,23500,23500,23500,23500,0
|
|
20231102,191900,1447649800,23500,23500,23500,23500,0
|
|
20231102,191800,1447649800,23500,23500,23500,23500,0
|
|
20231102,191700,1447649800,23500,23500,23500,23500,0
|
|
20231102,191600,1447649800,23500,23500,23500,23500,0
|
|
20231102,191500,1447649800,23500,23500,23500,23500,0
|
|
20231102,191400,1447649800,23500,23500,23500,23500,0
|
|
20231102,191300,1447649800,23500,23500,23500,23500,0
|
|
20231102,191200,1447649800,23500,23500,23500,23500,0
|
|
20231102,191100,1447649800,23500,23500,23500,23500,0
|
|
20231102,191000,1447649800,23500,23500,23500,23500,0
|
|
20231102,190900,1447649800,23500,23500,23500,23500,0
|
|
20231102,190800,1447649800,23500,23500,23500,23500,0
|
|
20231102,190700,1447649800,23500,23500,23500,23500,0
|
|
20231102,190600,1447649800,23500,23500,23500,23500,0
|
|
20231102,190500,1447649800,23500,23500,23500,23500,0
|
|
20231102,190400,1447649800,23500,23500,23500,23500,0
|
|
20231102,190300,1447649800,23500,23500,23500,23500,0
|
|
20231102,190200,1447649800,23500,23500,23500,23500,0
|
|
20231102,190100,1447649800,23500,23500,23500,23500,0
|
|
20231102,190000,1447649800,23500,23500,23500,23500,809
|
|
20231102,185900,1447649800,23500,23500,23500,23500,0
|
|
20231102,185800,1447649800,23500,23500,23500,23500,0
|
|
20231102,185700,1447649800,23500,23500,23500,23500,0
|
|
20231102,185600,1447649800,23500,23500,23500,23500,0
|
|
20231102,185500,1447649800,23500,23500,23500,23500,0
|
|
20231102,185400,1447649800,23500,23500,23500,23500,0
|
|
20231102,185300,1447649800,23500,23500,23500,23500,0
|
|
20231102,185200,1447649800,23500,23500,23500,23500,0
|
|
20231102,185100,1447649800,23500,23500,23500,23500,0
|
|
20231102,185000,1447649800,23500,23500,23500,23500,0
|
|
20231102,184900,1447649800,23500,23500,23500,23500,0
|
|
20231102,184800,1447649800,23500,23500,23500,23500,0
|
|
20231102,184700,1447649800,23500,23500,23500,23500,0
|
|
20231102,184600,1447649800,23500,23500,23500,23500,0
|
|
20231102,184500,1447649800,23500,23500,23500,23500,0
|
|
20231102,184400,1447649800,23500,23500,23500,23500,0
|
|
20231102,184300,1447649800,23500,23500,23500,23500,0
|
|
20231102,184200,1447649800,23500,23500,23500,23500,0
|
|
20231102,184100,1447649800,23500,23500,23500,23500,0
|
|
20231102,184000,1447649800,23500,23500,23500,23500,0
|
|
20231102,183900,1447649800,23500,23500,23500,23500,0
|
|
20231102,183800,1447649800,23500,23500,23500,23500,0
|
|
20231102,183700,1447649800,23500,23500,23500,23500,0
|
|
20231102,183600,1447649800,23500,23500,23500,23500,0
|
|
20231102,183500,1447649800,23500,23500,23500,23500,0
|
|
20231102,183400,1447649800,23500,23500,23500,23500,0
|
|
20231102,183300,1447649800,23500,23500,23500,23500,0
|
|
20231102,183200,1447649800,23500,23500,23500,23500,0
|
|
20231102,183100,1447649800,23500,23500,23500,23500,0
|
|
20231102,183000,1447649800,23500,23500,23500,23500,809
|
|
20231102,182900,1447649800,23500,23500,23500,23500,0
|
|
20231102,182800,1447649800,23500,23500,23500,23500,0
|
|
20231102,182700,1447649800,23500,23500,23500,23500,0
|
|
20231102,182600,1447649800,23500,23500,23500,23500,0
|
|
20231102,182500,1447649800,23500,23500,23500,23500,0
|
|
20231102,182400,1447649800,23500,23500,23500,23500,0
|
|
20231102,182300,1447649800,23500,23500,23500,23500,0
|
|
20231102,182200,1447649800,23500,23500,23500,23500,0
|
|
20231102,182100,1447649800,23500,23500,23500,23500,0
|
|
20231102,182000,1447649800,23500,23500,23500,23500,0
|
|
20231102,181900,1447649800,23500,23500,23500,23500,0
|
|
20231102,181800,1447649800,23500,23500,23500,23500,0
|
|
20231102,181700,1447649800,23500,23500,23500,23500,0
|
|
20231102,181600,1447649800,23500,23500,23500,23500,0
|
|
20231102,181500,1447649800,23500,23500,23500,23500,0
|
|
20231102,181400,1447649800,23500,23500,23500,23500,0
|
|
20231102,181300,1447649800,23500,23500,23500,23500,0
|
|
20231102,181200,1447649800,23500,23500,23500,23500,0
|
|
20231102,181100,1447649800,23500,23500,23500,23500,0
|
|
20231102,181000,1447649800,23500,23500,23500,23500,0
|
|
20231102,180900,1447649800,23500,23500,23500,23500,0
|
|
20231102,180800,1447649800,23500,23500,23500,23500,0
|
|
20231102,180700,1447649800,23500,23500,23500,23500,0
|
|
20231102,180600,1447649800,23500,23500,23500,23500,0
|
|
20231102,180500,1447649800,23500,23500,23500,23500,0
|
|
20231102,180400,1447649800,23500,23500,23500,23500,0
|
|
20231102,180300,1447649800,23500,23500,23500,23500,0
|
|
20231102,180200,1447649800,23500,23500,23500,23500,0
|
|
20231102,180100,1447649800,23500,23500,23500,23500,0
|
|
20231102,180000,1447649800,23500,23500,23500,23500,809
|
|
20231102,175900,1447649800,23500,23500,23500,23500,0
|
|
20231102,175800,1447649800,23500,23500,23500,23500,0
|
|
20231102,175700,1447649800,23500,23500,23500,23500,0
|
|
20231102,175600,1447649800,23500,23500,23500,23500,0
|
|
20231102,175500,1447649800,23500,23500,23500,23500,0
|
|
20231102,175400,1447649800,23500,23500,23500,23500,0
|
|
20231102,175300,1447649800,23500,23500,23500,23500,0
|
|
20231102,175200,1447649800,23500,23500,23500,23500,0
|
|
20231102,175100,1447649800,23500,23500,23500,23500,0
|
|
20231102,175000,1447649800,23500,23500,23500,23500,0
|
|
20231102,174900,1447649800,23500,23500,23500,23500,0
|
|
20231102,174800,1447649800,23500,23500,23500,23500,0
|
|
20231102,174700,1447649800,23500,23500,23500,23500,0
|
|
20231102,174600,1447649800,23500,23500,23500,23500,0
|
|
20231102,174500,1447649800,23500,23500,23500,23500,0
|
|
20231102,174400,1447649800,23500,23500,23500,23500,0
|
|
20231102,174300,1447649800,23500,23500,23500,23500,0
|
|
20231102,174200,1447649800,23500,23500,23500,23500,0
|
|
20231102,174100,1447649800,23500,23500,23500,23500,0
|
|
20231102,174000,1447649800,23500,23500,23500,23500,0
|
|
20231102,173900,1447649800,23500,23500,23500,23500,0
|
|
20231102,173800,1447649800,23500,23500,23500,23500,0
|
|
20231102,173700,1447649800,23500,23500,23500,23500,0
|
|
20231102,173600,1447649800,23500,23500,23500,23500,0
|
|
20231102,173500,1447649800,23500,23500,23500,23500,0
|
|
20231102,173400,1447649800,23500,23500,23500,23500,0
|
|
20231102,173300,1447649800,23500,23500,23500,23500,0
|
|
20231102,173200,1447649800,23500,23500,23500,23500,0
|
|
20231102,173100,1447649800,23500,23500,23500,23500,0
|
|
20231102,173000,1447649800,23500,23500,23500,23500,809
|
|
20231102,172900,1447649800,23500,23500,23500,23500,0
|
|
20231102,172800,1447649800,23500,23500,23500,23500,0
|
|
20231102,172700,1447649800,23500,23500,23500,23500,0
|
|
20231102,172600,1447649800,23500,23500,23500,23500,0
|
|
20231102,172500,1447649800,23500,23500,23500,23500,0
|
|
20231102,172400,1447649800,23500,23500,23500,23500,0
|
|
20231102,172300,1447649800,23500,23500,23500,23500,0
|
|
20231102,172200,1447649800,23500,23500,23500,23500,0
|
|
20231102,172100,1447649800,23500,23500,23500,23500,0
|
|
20231102,172000,1447649800,23500,23500,23500,23500,0
|
|
20231102,171900,1447649800,23500,23500,23500,23500,0
|
|
20231102,171800,1447649800,23500,23500,23500,23500,0
|
|
20231102,171700,1447649800,23500,23500,23500,23500,0
|
|
20231102,171600,1447649800,23500,23500,23500,23500,0
|
|
20231102,171500,1447649800,23500,23500,23500,23500,0
|
|
20231102,171400,1447649800,23500,23500,23500,23500,0
|
|
20231102,171300,1447649800,23500,23500,23500,23500,0
|
|
20231102,171200,1447649800,23500,23500,23500,23500,0
|
|
20231102,171100,1447649800,23500,23500,23500,23500,0
|
|
20231102,171000,1447649800,23500,23500,23500,23500,0
|
|
20231102,170900,1447649800,23500,23500,23500,23500,0
|
|
20231102,170800,1447649800,23500,23500,23500,23500,0
|
|
20231102,170700,1447649800,23500,23500,23500,23500,0
|
|
20231102,170600,1447649800,23500,23500,23500,23500,0
|
|
20231102,170500,1447649800,23500,23500,23500,23500,0
|
|
20231102,170400,1447649800,23500,23500,23500,23500,0
|
|
20231102,170300,1447649800,23500,23500,23500,23500,0
|
|
20231102,170200,1447649800,23500,23500,23500,23500,0
|
|
20231102,170100,1447649800,23500,23500,23500,23500,0
|
|
20231102,170000,1447649800,23500,23500,23500,23500,809
|
|
20231102,165900,1447649800,23500,23500,23500,23500,0
|
|
20231102,165800,1447649800,23500,23500,23500,23500,0
|
|
20231102,165700,1447649800,23500,23500,23500,23500,0
|
|
20231102,165600,1447649800,23500,23500,23500,23500,0
|
|
20231102,165500,1447649800,23500,23500,23500,23500,0
|
|
20231102,165400,1447649800,23500,23500,23500,23500,0
|
|
20231102,165300,1447649800,23500,23500,23500,23500,0
|
|
20231102,165200,1447649800,23500,23500,23500,23500,0
|
|
20231102,165100,1447649800,23500,23500,23500,23500,0
|
|
20231102,165000,1447649800,23500,23500,23500,23500,0
|
|
20231102,164900,1447649800,23500,23500,23500,23500,0
|
|
20231102,164800,1447649800,23500,23500,23500,23500,0
|
|
20231102,164700,1447649800,23500,23500,23500,23500,0
|
|
20231102,164600,1447649800,23500,23500,23500,23500,0
|
|
20231102,164500,1447649800,23500,23500,23500,23500,0
|
|
20231102,164400,1447649800,23500,23500,23500,23500,0
|
|
20231102,164300,1447649800,23500,23500,23500,23500,0
|
|
20231102,164200,1447649800,23500,23500,23500,23500,0
|
|
20231102,164100,1447649800,23500,23500,23500,23500,0
|
|
20231102,164000,1447649800,23500,23500,23500,23500,0
|
|
20231102,163900,1447649800,23500,23500,23500,23500,0
|
|
20231102,163800,1447649800,23500,23500,23500,23500,0
|
|
20231102,163700,1447649800,23500,23500,23500,23500,0
|
|
20231102,163600,1447649800,23500,23500,23500,23500,0
|
|
20231102,163500,1447649800,23500,23500,23500,23500,0
|
|
20231102,163400,1447649800,23500,23500,23500,23500,0
|
|
20231102,163300,1447649800,23500,23500,23500,23500,0
|
|
20231102,163200,1447649800,23500,23500,23500,23500,0
|
|
20231102,163100,1447649800,23500,23500,23500,23500,0
|
|
20231102,163000,1447649800,23500,23500,23500,23500,809
|
|
20231102,162900,1447649800,23500,23500,23500,23500,0
|
|
20231102,162800,1447649800,23500,23500,23500,23500,0
|
|
20231102,162700,1447649800,23500,23500,23500,23500,0
|
|
20231102,162600,1447649800,23500,23500,23500,23500,0
|
|
20231102,162500,1447649800,23500,23500,23500,23500,0
|
|
20231102,162400,1447649800,23500,23500,23500,23500,0
|
|
20231102,162300,1447649800,23500,23500,23500,23500,0
|
|
20231102,162200,1447649800,23500,23500,23500,23500,0
|
|
20231102,162100,1447649800,23500,23500,23500,23500,0
|
|
20231102,162000,1447649800,23500,23500,23500,23500,0
|
|
20231102,161900,1447649800,23500,23500,23500,23500,0
|
|
20231102,161800,1447649800,23500,23500,23500,23500,0
|
|
20231102,161700,1447649800,23500,23500,23500,23500,0
|
|
20231102,161600,1447649800,23500,23500,23500,23500,0
|
|
20231102,161500,1447649800,23500,23500,23500,23500,0
|
|
20231102,161400,1447649800,23500,23500,23500,23500,0
|
|
20231102,161300,1447649800,23500,23500,23500,23500,0
|
|
20231102,161200,1447649800,23500,23500,23500,23500,0
|
|
20231102,161100,1447649800,23500,23500,23500,23500,0
|
|
20231102,161000,1447649800,23500,23500,23500,23500,0
|
|
20231102,160900,1447649800,23500,23500,23500,23500,0
|
|
20231102,160800,1447649800,23500,23500,23500,23500,0
|
|
20231102,160700,1447649800,23500,23500,23500,23500,0
|
|
20231102,160600,1447649800,23500,23500,23500,23500,0
|
|
20231102,160500,1447649800,23500,23500,23500,23500,0
|
|
20231102,160400,1447649800,23500,23500,23500,23500,0
|
|
20231102,160300,1447649800,23500,23500,23500,23500,0
|
|
20231102,160200,1447649800,23500,23500,23500,23500,0
|
|
20231102,160100,1447649800,23500,23500,23500,23500,0
|
|
20231102,160000,1447649800,23500,23500,23500,23500,809
|
|
20231102,155900,1447649800,23500,23500,23500,23500,0
|
|
20231102,155800,1447649800,23500,23500,23500,23500,0
|
|
20231102,155700,1447649800,23500,23500,23500,23500,0
|
|
20231102,155600,1447649800,23500,23500,23500,23500,0
|
|
20231102,155500,1447649800,23500,23500,23500,23500,0
|
|
20231102,155400,1447649800,23500,23500,23500,23500,0
|
|
20231102,155300,1447649800,23500,23500,23500,23500,0
|
|
20231102,155200,1447649800,23500,23500,23500,23500,0
|
|
20231102,155100,1447649800,23500,23500,23500,23500,0
|
|
20231102,155000,1447649800,23500,23500,23500,23500,0
|
|
20231102,154900,1447649800,23500,23500,23500,23500,0
|
|
20231102,154800,1447649800,23500,23500,23500,23500,0
|
|
20231102,154700,1447649800,23500,23500,23500,23500,0
|
|
20231102,154600,1447649800,23500,23500,23500,23500,0
|
|
20231102,154500,1447649800,23500,23500,23500,23500,0
|
|
20231102,154400,1447649800,23500,23500,23500,23500,0
|
|
20231102,154300,1447649800,23500,23500,23500,23500,0
|
|
20231102,154200,1447649800,23500,23500,23500,23500,0
|
|
20231102,154100,1447649800,23500,23500,23500,23500,0
|
|
20231102,154000,1447649800,23500,23500,23500,23500,0
|
|
20231102,153900,1447649800,23500,23500,23500,23500,0
|
|
20231102,153800,1447649800,23500,23500,23500,23500,0
|
|
20231102,153700,1447649800,23500,23500,23500,23500,0
|
|
20231102,153600,1447649800,23500,23500,23500,23500,0
|
|
20231102,153500,1447649800,23500,23500,23500,23500,0
|
|
20231102,153400,1447649800,23500,23500,23500,23500,0
|
|
20231102,153300,1447649800,23500,23500,23500,23500,0
|
|
20231102,153200,1447649800,23500,23500,23500,23500,0
|
|
20231102,153100,1447649800,23500,23500,23500,23500,0
|
|
20231102,153000,1447649800,23500,23500,23500,23500,1618
|
|
20231102,152900,1428638300,23650,23650,23650,23650,0
|
|
20231102,152800,1428638300,23650,23650,23650,23650,0
|
|
20231102,152700,1428638300,23650,23650,23650,23650,0
|
|
20231102,152600,1428638300,23650,23650,23650,23650,0
|
|
20231102,152500,1428638300,23650,23650,23650,23650,0
|
|
20231102,152400,1428638300,23650,23650,23650,23650,0
|
|
20231102,152300,1428638300,23650,23650,23650,23650,0
|
|
20231102,152200,1428638300,23650,23650,23650,23650,0
|
|
20231102,152100,1428638300,23650,23650,23650,23650,0
|
|
20231102,152000,1428638300,23650,23650,23650,23650,0
|
|
20231102,151900,1428638300,23650,23650,23700,23650,167
|
|
20231102,151800,1424688200,23650,23550,23650,23500,140
|
|
20231102,151700,1421380100,23550,23600,23650,23500,193
|
|
20231102,151600,1416834350,23550,23700,23700,23500,109
|
|
20231102,151500,1414264900,23550,23700,23700,23550,85
|
|
20231102,151400,1412255650,23650,23550,23700,23550,29
|
|
20231102,151300,1411572150,23700,23600,23700,23600,204
|
|
20231102,151200,1406757600,23600,23550,23700,23550,40
|
|
20231102,151100,1405814150,23550,23600,23700,23550,376
|
|
20231102,151000,1396938450,23700,23600,23700,23600,613
|
|
20231102,150900,1382467700,23700,23700,23700,23700,130
|
|
20231102,150800,1379386700,23600,23550,23700,23550,357
|
|
20231102,150700,1370945250,23550,23450,23550,23400,366
|
|
20231102,150600,1362330600,23550,23400,23550,23400,598
|
|
20231102,150500,1348275050,23500,23400,23500,23400,70
|
|
20231102,150400,1346635150,23500,23400,23500,23400,26
|
|
20231102,150300,1346026650,23400,23500,23500,23400,35
|
|
20231102,150200,1345206550,23500,23400,23500,23400,37
|
|
20231102,150100,1344339650,23500,23500,23500,23500,16
|
|
20231102,150000,1343963650,23400,23500,23500,23400,55
|
|
20231102,145900,1342674100,23500,23550,23550,23400,47
|
|
20231102,145800,1341571550,23550,23400,23550,23400,34
|
|
20231102,145700,1340774450,23550,23500,23550,23500,20
|
|
20231102,145600,1340303700,23450,23500,23500,23450,350
|
|
20231102,145500,1332079350,23500,23500,23500,23400,205
|
|
20231102,145400,1327263700,23450,23500,23550,23450,26
|
|
20231102,145300,1326653100,23550,23550,23550,23550,1
|
|
20231102,145200,1326629550,23500,23550,23550,23500,48
|
|
20231102,145100,1325500800,23500,23500,23550,23500,142
|
|
20231102,145000,1322163050,23550,23400,23550,23400,433
|
|
20231102,144900,1311989700,23500,23450,23500,23450,4
|
|
20231102,144800,1311895850,23400,23500,23500,23400,27
|
|
20231102,144700,1311263300,23450,23500,23500,23350,91
|
|
20231102,144600,1309130100,23450,23450,23450,23450,50
|
|
20231102,144500,1307957600,23500,23500,23500,23500,1
|
|
20231102,144400,1307934100,23350,23350,23350,23350,25
|
|
20231102,144300,1307350350,23500,23400,23500,23400,82
|
|
20231102,144200,1305428200,23350,23350,23350,23350,24
|
|
20231102,144100,1304867800,23350,23350,23350,23350,36
|
|
20231102,144000,1304027200,23350,23350,23350,23350,26
|
|
20231102,143900,1303420100,23350,23450,23450,23350,449
|
|
20231102,143800,1292892850,23350,23350,23350,23350,26
|
|
20231102,143700,1292285750,23400,23400,23400,23400,14
|
|
20231102,143600,1291958150,23400,23400,23400,23400,25
|
|
20231102,143500,1291373150,23400,23500,23500,23400,40
|
|
20231102,143400,1290435650,23500,23400,23500,23400,60
|
|
20231102,143300,1289028150,23500,23500,23500,23500,103
|
|
20231102,143200,1286607650,23400,23500,23500,23400,147
|
|
20231102,143100,1283156250,23500,23400,23500,23400,247
|
|
20231102,143000,1277353950,23450,23550,23550,23450,444
|
|
20231102,142900,1266913250,23500,23500,23500,23500,15
|
|
20231102,142800,1266560750,23500,23500,23500,23500,24
|
|
20231102,142700,1265996750,23500,23500,23500,23500,41
|
|
20231102,142600,1265033250,23500,23500,23550,23500,50
|
|
20231102,142500,1263857000,23500,23500,23500,23500,0
|
|
20231102,142400,1263857000,23500,23650,23650,23500,43
|
|
20231102,142300,1262844250,23650,23650,23650,23500,44
|
|
20231102,142200,1261808000,23600,23500,23600,23500,46
|
|
20231102,142100,1260724900,23600,23600,23600,23600,5
|
|
20231102,142000,1260606900,23500,23500,23500,23500,24
|
|
20231102,141900,1260042900,23500,23550,23550,23500,196
|
|
20231102,141800,1255431800,23500,23500,23500,23500,33
|
|
20231102,141700,1254656300,23500,23650,23650,23500,37
|
|
20231102,141600,1253785300,23500,23500,23500,23500,83
|
|
20231102,141500,1251834800,23650,23550,23650,23500,167
|
|
20231102,141400,1247895650,23500,23500,23500,23500,25
|
|
20231102,141300,1247308150,23500,23600,23600,23500,55
|
|
20231102,141200,1246012650,23600,23600,23600,23600,59
|
|
20231102,141100,1244620250,23600,23650,23650,23600,107
|
|
20231102,141000,1242092850,23650,23800,23800,23650,349
|
|
20231102,140900,1233816650,23750,23600,23750,23600,704
|
|
20231102,140800,1217184450,23600,23650,23700,23500,62
|
|
20231102,140700,1215723250,23500,23300,24200,23200,8220
|
|
20231102,140600,1021391100,23300,23150,23300,23150,70
|
|
20231102,140500,1019764150,23300,23200,23300,23150,1777
|
|
20231102,140400,978437050,23200,23200,23200,23000,230
|
|
20231102,140300,973106400,23000,23000,23000,22900,65
|
|
20231102,140200,971615700,23000,22850,23000,22850,30
|
|
20231102,140100,970929450,23000,22900,23000,22900,6
|
|
20231102,140000,970791550,22900,22900,22900,22900,25
|
|
20231102,135900,970219050,22900,22900,22950,22900,25
|
|
20231102,135800,969646500,22950,22950,22950,22950,26
|
|
20231102,135700,969049800,23050,23050,23050,23050,1
|
|
20231102,135600,969026750,22950,22950,22950,22950,24
|
|
20231102,135500,968475950,23050,23100,23100,22950,217
|
|
20231102,135400,963471350,23200,22800,23250,22800,2696
|
|
20231102,135300,901004100,22800,22800,22800,22800,0
|
|
20231102,135200,901004100,22800,22850,22850,22800,82
|
|
20231102,135100,899131650,22850,22850,22850,22850,25
|
|
20231102,135000,898560400,22900,22900,22900,22900,26
|
|
20231102,134900,897965000,22900,22900,22900,22900,0
|
|
20231102,134800,897965000,22900,22900,22900,22900,224
|
|
20231102,134700,892835400,22900,22900,22900,22900,33
|
|
20231102,134600,892079700,22900,22900,22900,22900,1012
|
|
20231102,134500,868904900,23050,23050,23050,23050,72
|
|
20231102,134400,867245300,22900,22900,22900,22900,26
|
|
20231102,134300,866649900,22900,22900,22900,22900,24
|
|
20231102,134200,866100300,22900,22900,22900,22900,12
|
|
20231102,134100,865825500,22900,22900,22900,22900,13
|
|
20231102,134000,865527800,22900,22900,22900,22900,25
|
|
20231102,133900,864955300,22900,22900,22900,22900,25
|
|
20231102,133800,864382800,22900,22900,22900,22900,12
|
|
20231102,133700,864108000,22900,22900,22900,22900,23
|
|
20231102,133600,863581300,22900,23100,23100,22900,31
|
|
20231102,133500,862870400,22900,22900,22900,22900,39
|
|
20231102,133400,861977300,23100,22900,23100,22900,16
|
|
20231102,133300,861610300,22900,23100,23100,22900,23
|
|
20231102,133200,861081600,22900,22900,22900,22900,24
|
|
20231102,133100,860532000,23100,22900,23100,22900,31
|
|
20231102,133000,859820900,23100,22900,23100,22900,18
|
|
20231102,132900,859407700,22900,22900,22900,22900,12
|
|
20231102,132800,859132900,23100,23100,23100,22900,48
|
|
20231102,132700,858029100,23000,23100,23100,23000,29
|
|
20231102,132600,857361600,23000,22950,23000,22900,65
|
|
20231102,132500,855869800,22950,22950,22950,22950,113
|
|
20231102,132400,853276450,22950,22950,22950,22950,49
|
|
20231102,132300,852151900,22950,22950,22950,22950,32
|
|
20231102,132200,851417500,22950,22950,22950,22950,13
|
|
20231102,132100,851119150,22950,23000,23000,22950,24
|
|
20231102,132000,850568250,22950,22950,22950,22950,25
|
|
20231102,131900,849994500,23000,23050,23050,23000,28
|
|
20231102,131800,849349600,23050,23050,23050,23050,12
|
|
20231102,131700,849073000,23100,23050,23200,23050,9
|
|
20231102,131600,848864700,22950,22950,23000,22950,183
|
|
20231102,131500,844658800,22950,23000,23000,22950,314
|
|
20231102,131400,837452000,23050,23050,23050,23050,3
|
|
20231102,131300,837382850,23150,23050,23200,23050,16
|
|
20231102,131200,837012750,23000,23000,23050,23000,31
|
|
20231102,131100,836299500,23050,23000,23050,23000,34
|
|
20231102,131000,835517000,23050,23150,23150,23050,3
|
|
20231102,130900,835447750,23050,23050,23050,23050,13
|
|
20231102,130800,835148100,23000,23200,23200,23000,26
|
|
20231102,130700,834549900,23200,23000,23200,23000,26
|
|
20231102,130600,833951700,23200,23000,23200,23000,13
|
|
20231102,130500,833652500,23000,23100,23200,23000,20
|
|
20231102,130400,833191600,23000,23000,23000,23000,36
|
|
20231102,130300,832363600,23050,23000,23050,23000,31
|
|
20231102,130200,831650500,23050,23050,23050,23050,1
|
|
20231102,130100,831627450,23050,23050,23050,23050,13
|
|
20231102,130000,831327800,23050,23050,23100,23050,29
|
|
20231102,125900,830659100,23050,23150,23150,23050,25
|
|
20231102,125800,830081750,23150,23050,23150,23050,19
|
|
20231102,125700,829643700,23150,23050,23150,23000,26
|
|
20231102,125600,829044800,23050,23100,23100,23050,14
|
|
20231102,125500,828722050,23150,23150,23250,23100,22
|
|
20231102,125400,828213250,23100,23100,23100,23100,71
|
|
20231102,125300,826573150,23150,23150,23150,23150,9
|
|
20231102,125200,826364800,23100,23200,23250,23100,317
|
|
20231102,125100,819011450,23200,23100,23250,23100,119
|
|
20231102,125000,816258200,23050,23050,23050,23050,12
|
|
20231102,124900,815981600,23150,23050,23150,23050,19
|
|
20231102,124800,815542950,23000,23000,23000,23000,25
|
|
20231102,124700,814967950,23000,23000,23150,23000,32
|
|
20231102,124600,814231800,23000,23000,23000,23000,12
|
|
20231102,124500,813955800,23000,23000,23000,23000,13
|
|
20231102,124400,813656800,23000,23000,23000,23000,26
|
|
20231102,124300,813058800,23000,23100,23100,23000,26
|
|
20231102,124200,812460200,23100,23000,23100,23000,25
|
|
20231102,124100,811883900,23000,23000,23000,23000,12
|
|
20231102,124000,811607900,23000,23000,23000,23000,26
|
|
20231102,123900,811009900,23000,23000,23000,23000,24
|
|
20231102,123800,810457900,23000,23000,23000,23000,12
|
|
20231102,123700,810181900,23000,23000,23100,23000,118
|
|
20231102,123600,807467800,23000,23000,23100,23000,26
|
|
20231102,123500,806869700,23050,23050,23050,23000,25
|
|
20231102,123400,806294050,23100,22950,23100,22950,13
|
|
20231102,123300,805995550,23000,23050,23050,23000,13
|
|
20231102,123200,805696500,22950,23000,23000,22950,156
|
|
20231102,123100,802109150,23000,23000,23050,23000,147
|
|
20231102,123000,798722650,22950,22950,22950,22950,67
|
|
20231102,122900,797185000,22950,22950,22950,22950,13
|
|
20231102,122800,796886650,22950,22950,22950,22950,134
|
|
20231102,122700,793811350,22950,22950,22950,22950,25
|
|
20231102,122600,793237600,22950,22950,22950,22950,13
|
|
20231102,122500,792939250,22950,22950,22950,22950,12
|
|
20231102,122400,792663850,22950,23050,23050,22950,31
|
|
20231102,122300,791951800,22950,22950,22950,22950,24
|
|
20231102,122200,791401000,22950,22950,22950,22950,13
|
|
20231102,122100,791102650,22950,23000,23000,22950,43
|
|
20231102,122000,790114300,23000,23050,23150,23000,26
|
|
20231102,121900,789515450,23100,23000,23150,23000,63
|
|
20231102,121800,788062250,23100,23150,23150,23000,14
|
|
20231102,121700,787740000,23050,23100,23100,23050,49
|
|
20231102,121600,786609850,23100,23100,23100,23100,60
|
|
20231102,121500,785223850,23100,23000,23100,23000,515
|
|
20231102,121400,773378650,23000,23050,23050,23000,24
|
|
20231102,121300,772826050,23150,23150,23150,23050,15
|
|
20231102,121200,772480100,23100,23000,23350,23000,1257
|
|
20231102,121100,743543450,23050,23050,23050,23050,13
|
|
20231102,121000,743243800,23050,23100,23100,23050,25
|
|
20231102,120900,742666950,23150,23050,23150,23050,45
|
|
20231102,120800,741626500,23050,23050,23050,23050,88
|
|
20231102,120700,739598100,23050,23050,23050,23050,12
|
|
20231102,120600,739321500,23100,23050,23100,23050,24
|
|
20231102,120500,738767700,23050,23100,23100,23050,26
|
|
20231102,120400,738167750,23250,23100,23250,23100,22
|
|
20231102,120300,737658050,23300,23150,23300,23100,18
|
|
20231102,120200,737241500,23100,23150,23150,23100,25
|
|
20231102,120100,736663400,23150,23150,23150,23150,81
|
|
20231102,120000,734788250,23200,23200,23200,23200,15
|
|
20231102,115900,734440250,23200,23200,23200,23150,17
|
|
20231102,115800,734046450,23200,23250,23250,23200,30
|
|
20231102,115700,733350050,23150,23150,23300,23150,30
|
|
20231102,115600,732654800,23300,23200,23300,23150,23
|
|
20231102,115500,732121050,23150,23200,23200,23150,24
|
|
20231102,115400,731565400,23150,23150,23150,23150,66
|
|
20231102,115300,730037500,23200,23200,23200,23150,38
|
|
20231102,115200,729157350,23150,23150,23150,23150,13
|
|
20231102,115100,728856400,23150,23300,23300,23150,13
|
|
20231102,115000,728555300,23150,23150,23150,23150,25
|
|
20231102,114900,727976550,23300,23150,23300,23150,46
|
|
20231102,114800,726911500,23250,23150,23250,23150,13
|
|
20231102,114700,726610450,23100,23300,23300,23100,38
|
|
20231102,114600,725727650,23100,23150,23300,23100,75
|
|
20231102,114500,723985900,23150,23100,23250,23100,34
|
|
20231102,114400,723199500,23100,23100,23100,23100,13
|
|
20231102,114300,722899200,23100,23150,23250,23100,46
|
|
20231102,114200,721835200,23100,23250,23250,23100,23
|
|
20231102,114100,721302850,23300,23300,23300,23100,36
|
|
20231102,114000,720469250,23300,23100,23300,23100,155
|
|
20231102,113900,716864650,23100,23100,23100,23100,13
|
|
20231102,113800,716564350,23100,23100,23250,23100,140
|
|
20231102,113700,713315050,23100,23100,23100,23100,25
|
|
20231102,113600,712737550,23100,23150,23150,23100,32
|
|
20231102,113500,711997700,23100,23100,23100,23100,12
|
|
20231102,113400,711720500,23100,23100,23150,23050,34
|
|
20231102,113300,710935450,23050,23000,23050,23000,43
|
|
20231102,113200,709945600,23050,22850,23050,22850,51
|
|
20231102,113100,708774900,22850,22950,22950,22850,228
|
|
20231102,113000,703557500,22950,23000,23000,22950,35
|
|
20231102,112900,702753750,22950,22850,22950,22850,26
|
|
20231102,112800,702158350,22850,22900,22900,22850,16
|
|
20231102,112700,701792600,22900,22900,22900,22900,19
|
|
20231102,112600,701357500,22900,23000,23000,22900,212
|
|
20231102,112500,696484000,23000,23000,23000,22950,218
|
|
20231102,112400,691470650,23000,23000,23000,23000,12
|
|
20231102,112300,691194650,23000,23000,23000,23000,12
|
|
20231102,112200,690918650,23000,23000,23050,23000,36
|
|
20231102,112100,690090400,23000,23000,23000,23000,24
|
|
20231102,112000,689538400,23000,23000,23000,23000,13
|
|
20231102,111900,689239400,23000,23000,23000,23000,12
|
|
20231102,111800,688963400,23000,23000,23000,23000,25
|
|
20231102,111700,688388400,23050,23100,23100,23050,1753
|
|
20231102,111600,647895350,23000,23000,23000,23000,23
|
|
20231102,111500,647366350,23050,23000,23050,23000,166
|
|
20231102,111400,643541300,23000,23000,23000,23000,26
|
|
20231102,111300,642943300,23000,23000,23000,23000,24
|
|
20231102,111200,642391300,23000,23100,23100,23000,378
|
|
20231102,111100,633665250,23100,23100,23100,23100,532
|
|
20231102,111000,621376050,23100,23100,23100,23100,24
|
|
20231102,110900,620821650,23100,23100,23100,23100,25
|
|
20231102,110800,620244150,23100,23100,23100,23100,47
|
|
20231102,110700,619158450,23100,23100,23200,23100,24
|
|
20231102,110600,618603650,23100,23100,23100,23100,26
|
|
20231102,110500,618003050,23200,23150,23200,23100,171
|
|
20231102,110400,614045550,23150,23150,23150,23150,13
|
|
20231102,110300,613744600,23200,23100,23200,23050,732
|
|
20231102,110200,596780850,23100,23100,23100,23100,24
|
|
20231102,110100,596226450,23100,23100,23100,23100,31
|
|
20231102,110000,595510350,23100,23100,23100,23100,135
|
|
20231102,105900,592391850,23100,23100,23200,23100,258
|
|
20231102,105800,586430750,23100,23100,23100,23100,158
|
|
20231102,105700,582780950,23100,23400,23400,23100,846
|
|
20231102,105600,563188150,23300,23300,23300,23300,14
|
|
20231102,105500,562861950,23300,23300,23300,23300,12
|
|
20231102,105400,562582350,23400,23250,23400,23250,196
|
|
20231102,105300,558013000,23250,23350,23350,23250,44
|
|
20231102,105200,556987200,23300,23300,23300,23300,20
|
|
20231102,105100,556521200,23350,23350,23350,23350,44
|
|
20231102,105000,555493800,23400,23600,23600,23400,242
|
|
20231102,104900,549798550,23600,23600,23600,23550,121
|
|
20231102,104800,546943000,23600,23550,23600,23400,446
|
|
20231102,104700,536433350,23500,23500,23550,23500,160
|
|
20231102,104600,532671650,23500,23500,23500,23500,65
|
|
20231102,104500,531144150,23500,23400,23500,23400,234
|
|
20231102,104400,525645250,23400,23350,23500,23350,131
|
|
20231102,104300,522569950,23350,23350,23350,23350,24
|
|
20231102,104200,522009550,23350,23350,23350,23350,4
|
|
20231102,104100,521916150,23350,23500,23500,23350,405
|
|
20231102,104000,512400300,23500,23350,23500,23350,450
|
|
20231102,103900,501845750,23400,23300,23400,23300,323
|
|
20231102,103800,494308650,23200,23300,23300,23200,31
|
|
20231102,103700,493588050,23300,23200,23300,23200,2
|
|
20231102,103600,493541550,23300,23250,23300,23250,125
|
|
20231102,103500,490629750,23300,23200,23300,23200,221
|
|
20231102,103400,485485350,23100,23300,23300,22900,959
|
|
20231102,103300,463310750,23300,23300,23300,23300,94
|
|
20231102,103200,461120550,23250,23150,23250,23100,158
|
|
20231102,103100,457449200,23200,23100,23200,23050,436
|
|
20231102,103000,447365250,23050,23050,23050,23000,135
|
|
20231102,102900,444255700,23050,22950,23050,22900,795
|
|
20231102,102800,425969800,22950,23000,23000,22950,43
|
|
20231102,102700,424982300,23000,22950,23000,22950,200
|
|
20231102,102600,420382350,23000,23000,23000,23000,0
|
|
20231102,102500,420382350,23000,23000,23000,23000,6
|
|
20231102,102400,420244350,23000,22900,23000,22900,363
|
|
20231102,102300,411904300,22800,22800,22800,22800,7
|
|
20231102,102200,411744700,22800,22900,22900,22800,100
|
|
20231102,102100,409463800,22950,23000,23000,22950,16
|
|
20231102,102000,409095850,23000,23000,23000,23000,12
|
|
20231102,101900,408819850,23000,22950,23000,22950,57
|
|
20231102,101800,407508950,23000,23000,23000,23000,15
|
|
20231102,101700,407163950,23000,22950,23000,22950,142
|
|
20231102,101600,403903700,22950,22900,22950,22900,810
|
|
20231102,101500,385316200,22900,22800,22900,22800,4
|
|
20231102,101400,385224700,22900,22900,22900,22900,0
|
|
20231102,101300,385224700,22900,22950,22950,22800,62
|
|
20231102,101200,383803500,22950,22950,22950,22900,161
|
|
20231102,101100,380109050,22900,22800,22950,22800,834
|
|
20231102,101000,361020550,22850,22850,22850,22850,0
|
|
20231102,100900,361020550,22850,22700,22850,22700,100
|
|
20231102,100800,358735850,22650,22650,22650,22650,0
|
|
20231102,100700,358735850,22650,22700,22700,22650,25
|
|
20231102,100600,358169350,22800,22800,22800,22800,68
|
|
20231102,100500,356618950,22700,22750,22850,22700,471
|
|
20231102,100400,345867450,22800,22800,22800,22750,183
|
|
20231102,100300,341700450,22800,22700,22800,22600,1170
|
|
20231102,100200,315132100,22650,22650,22650,22650,147
|
|
20231102,100100,311802550,22600,22600,22600,22600,29
|
|
20231102,100000,311147150,22550,22550,22550,22550,0
|
|
20231102,095900,311147150,22550,22550,22550,22550,16
|
|
20231102,095800,310786350,22550,22550,22550,22550,20
|
|
20231102,095700,310335350,22500,22500,22650,22500,245
|
|
20231102,095600,304794350,22600,22500,22600,22500,43
|
|
20231102,095500,303825200,22500,22500,22500,22500,10
|
|
20231102,095400,303600200,22500,22550,22550,22500,38
|
|
20231102,095300,302743350,22550,22600,22600,22550,7
|
|
20231102,095200,302585400,22600,22550,22600,22550,27
|
|
20231102,095100,301976450,22600,22600,22600,22600,0
|
|
20231102,095000,301976450,22600,22600,22600,22600,3
|
|
20231102,094900,301908650,22600,22550,22600,22550,138
|
|
20231102,094800,298791600,22550,22600,22600,22550,437
|
|
20231102,094700,288915450,22600,22650,22650,22600,60
|
|
20231102,094600,287559400,22650,22650,22700,22650,3
|
|
20231102,094500,287491400,22650,22650,22650,22650,59
|
|
20231102,094400,286155050,22600,22600,22600,22600,0
|
|
20231102,094300,286155050,22600,22600,22600,22600,110
|
|
20231102,094200,283669050,22600,22650,22650,22600,201
|
|
20231102,094100,279123950,22700,22700,22700,22700,392
|
|
20231102,094000,270225550,22700,22700,22700,22650,38
|
|
20231102,093900,269363050,22700,22700,22700,22700,82
|
|
20231102,093800,267501650,22700,22450,22750,22450,1751
|
|
20231102,093700,227899950,22350,22450,22450,22350,99
|
|
20231102,093600,225680900,22500,22500,22500,22500,0
|
|
20231102,093500,225680900,22500,22500,22550,22500,137
|
|
20231102,093400,222591900,22500,22450,22500,22400,170
|
|
20231102,093300,218776850,22500,22500,22500,22500,274
|
|
20231102,093200,212611850,22500,22500,22500,22500,0
|
|
20231102,093100,212611850,22500,22550,22550,22500,4
|
|
20231102,093000,212521800,22600,22600,22600,22550,52
|
|
20231102,092900,211346650,22600,22600,22600,22600,0
|
|
20231102,092800,211346650,22600,22550,22600,22550,717
|
|
20231102,092700,195168450,22500,22500,22500,22500,1481
|
|
20231102,092600,161845950,22500,22450,22500,22450,500
|
|
20231102,092500,150614450,22450,22400,22450,22300,324
|
|
20231102,092400,143352000,22400,22400,22400,22400,0
|
|
20231102,092300,143352000,22400,22400,22400,22400,40
|
|
20231102,092200,142456000,22450,22450,22450,22450,0
|
|
20231102,092100,142456000,22450,22450,22450,22450,0
|
|
20231102,092000,142456000,22450,22200,22500,22200,1020
|
|
20231102,091900,119562800,22200,22200,22200,22200,2
|
|
20231102,091800,119518400,22200,22200,22200,22200,0
|
|
20231102,091700,119518400,22200,22250,22300,22200,658
|
|
20231102,091600,104876800,22200,22100,22200,22100,367
|
|
20231102,091500,96737400,22100,22200,22200,22100,136
|
|
20231102,091400,93729650,22200,22200,22200,22200,227
|
|
20231102,091300,88690250,22200,22250,22250,22200,347
|
|
20231102,091200,80986600,22250,22250,22250,22250,30
|
|
20231102,091100,80319100,22250,22150,22250,22150,842
|
|
20231102,091000,61629550,22200,22150,22200,22150,23
|
|
20231102,090900,61119950,22150,22150,22200,22100,58
|
|
20231102,090800,59835300,22150,22050,22150,22050,615
|
|
20231102,090700,46249050,22000,22000,22050,22000,131
|
|
20231102,090600,43365950,22050,22050,22050,22050,0
|
|
20231102,090500,43365950,22050,22050,22050,22050,51
|
|
20231102,090400,42241400,21950,21950,22050,21950,250
|
|
20231102,090300,36741650,21900,21750,21900,21750,290
|
|
20231102,090200,30420200,21950,22000,22000,21950,474
|
|
20231102,090100,19993350,22000,22000,22000,22000,264
|
|
20231102,090000,14185350,22200,22250,22250,22000,639
|