723 lines
37 KiB
CSV
723 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,210000,869842300,22550,22550,22550,22550,494
|
|
20231113,205900,869842300,22550,22550,22550,22550,0
|
|
20231113,205800,869842300,22550,22550,22550,22550,0
|
|
20231113,205700,869842300,22550,22550,22550,22550,0
|
|
20231113,205600,869842300,22550,22550,22550,22550,0
|
|
20231113,205500,869842300,22550,22550,22550,22550,0
|
|
20231113,205400,869842300,22550,22550,22550,22550,0
|
|
20231113,205300,869842300,22550,22550,22550,22550,0
|
|
20231113,205200,869842300,22550,22550,22550,22550,0
|
|
20231113,205100,869842300,22550,22550,22550,22550,0
|
|
20231113,205000,869842300,22550,22550,22550,22550,0
|
|
20231113,204900,869842300,22550,22550,22550,22550,0
|
|
20231113,204800,869842300,22550,22550,22550,22550,0
|
|
20231113,204700,869842300,22550,22550,22550,22550,0
|
|
20231113,204600,869842300,22550,22550,22550,22550,0
|
|
20231113,204500,869842300,22550,22550,22550,22550,0
|
|
20231113,204400,869842300,22550,22550,22550,22550,0
|
|
20231113,204300,869842300,22550,22550,22550,22550,0
|
|
20231113,204200,869842300,22550,22550,22550,22550,0
|
|
20231113,204100,869842300,22550,22550,22550,22550,0
|
|
20231113,204000,869842300,22550,22550,22550,22550,0
|
|
20231113,203900,869842300,22550,22550,22550,22550,0
|
|
20231113,203800,869842300,22550,22550,22550,22550,0
|
|
20231113,203700,869842300,22550,22550,22550,22550,0
|
|
20231113,203600,869842300,22550,22550,22550,22550,0
|
|
20231113,203500,869842300,22550,22550,22550,22550,0
|
|
20231113,203400,869842300,22550,22550,22550,22550,0
|
|
20231113,203300,869842300,22550,22550,22550,22550,0
|
|
20231113,203200,869842300,22550,22550,22550,22550,0
|
|
20231113,203100,869842300,22550,22550,22550,22550,0
|
|
20231113,203000,869842300,22550,22550,22550,22550,494
|
|
20231113,202900,869842300,22550,22550,22550,22550,0
|
|
20231113,202800,869842300,22550,22550,22550,22550,0
|
|
20231113,202700,869842300,22550,22550,22550,22550,0
|
|
20231113,202600,869842300,22550,22550,22550,22550,0
|
|
20231113,202500,869842300,22550,22550,22550,22550,0
|
|
20231113,202400,869842300,22550,22550,22550,22550,0
|
|
20231113,202300,869842300,22550,22550,22550,22550,0
|
|
20231113,202200,869842300,22550,22550,22550,22550,0
|
|
20231113,202100,869842300,22550,22550,22550,22550,0
|
|
20231113,202000,869842300,22550,22550,22550,22550,0
|
|
20231113,201900,869842300,22550,22550,22550,22550,0
|
|
20231113,201800,869842300,22550,22550,22550,22550,0
|
|
20231113,201700,869842300,22550,22550,22550,22550,0
|
|
20231113,201600,869842300,22550,22550,22550,22550,0
|
|
20231113,201500,869842300,22550,22550,22550,22550,0
|
|
20231113,201400,869842300,22550,22550,22550,22550,0
|
|
20231113,201300,869842300,22550,22550,22550,22550,0
|
|
20231113,201200,869842300,22550,22550,22550,22550,0
|
|
20231113,201100,869842300,22550,22550,22550,22550,0
|
|
20231113,201000,869842300,22550,22550,22550,22550,0
|
|
20231113,200900,869842300,22550,22550,22550,22550,0
|
|
20231113,200800,869842300,22550,22550,22550,22550,0
|
|
20231113,200700,869842300,22550,22550,22550,22550,0
|
|
20231113,200600,869842300,22550,22550,22550,22550,0
|
|
20231113,200500,869842300,22550,22550,22550,22550,0
|
|
20231113,200400,869842300,22550,22550,22550,22550,0
|
|
20231113,200300,869842300,22550,22550,22550,22550,0
|
|
20231113,200200,869842300,22550,22550,22550,22550,0
|
|
20231113,200100,869842300,22550,22550,22550,22550,0
|
|
20231113,200000,869842300,22550,22550,22550,22550,494
|
|
20231113,195900,869842300,22550,22550,22550,22550,0
|
|
20231113,195800,869842300,22550,22550,22550,22550,0
|
|
20231113,195700,869842300,22550,22550,22550,22550,0
|
|
20231113,195600,869842300,22550,22550,22550,22550,0
|
|
20231113,195500,869842300,22550,22550,22550,22550,0
|
|
20231113,195400,869842300,22550,22550,22550,22550,0
|
|
20231113,195300,869842300,22550,22550,22550,22550,0
|
|
20231113,195200,869842300,22550,22550,22550,22550,0
|
|
20231113,195100,869842300,22550,22550,22550,22550,0
|
|
20231113,195000,869842300,22550,22550,22550,22550,0
|
|
20231113,194900,869842300,22550,22550,22550,22550,0
|
|
20231113,194800,869842300,22550,22550,22550,22550,0
|
|
20231113,194700,869842300,22550,22550,22550,22550,0
|
|
20231113,194600,869842300,22550,22550,22550,22550,0
|
|
20231113,194500,869842300,22550,22550,22550,22550,0
|
|
20231113,194400,869842300,22550,22550,22550,22550,0
|
|
20231113,194300,869842300,22550,22550,22550,22550,0
|
|
20231113,194200,869842300,22550,22550,22550,22550,0
|
|
20231113,194100,869842300,22550,22550,22550,22550,0
|
|
20231113,194000,869842300,22550,22550,22550,22550,0
|
|
20231113,193900,869842300,22550,22550,22550,22550,0
|
|
20231113,193800,869842300,22550,22550,22550,22550,0
|
|
20231113,193700,869842300,22550,22550,22550,22550,0
|
|
20231113,193600,869842300,22550,22550,22550,22550,0
|
|
20231113,193500,869842300,22550,22550,22550,22550,0
|
|
20231113,193400,869842300,22550,22550,22550,22550,0
|
|
20231113,193300,869842300,22550,22550,22550,22550,0
|
|
20231113,193200,869842300,22550,22550,22550,22550,0
|
|
20231113,193100,869842300,22550,22550,22550,22550,0
|
|
20231113,193000,869842300,22550,22550,22550,22550,494
|
|
20231113,192900,869842300,22550,22550,22550,22550,0
|
|
20231113,192800,869842300,22550,22550,22550,22550,0
|
|
20231113,192700,869842300,22550,22550,22550,22550,0
|
|
20231113,192600,869842300,22550,22550,22550,22550,0
|
|
20231113,192500,869842300,22550,22550,22550,22550,0
|
|
20231113,192400,869842300,22550,22550,22550,22550,0
|
|
20231113,192300,869842300,22550,22550,22550,22550,0
|
|
20231113,192200,869842300,22550,22550,22550,22550,0
|
|
20231113,192100,869842300,22550,22550,22550,22550,0
|
|
20231113,192000,869842300,22550,22550,22550,22550,0
|
|
20231113,191900,869842300,22550,22550,22550,22550,0
|
|
20231113,191800,869842300,22550,22550,22550,22550,0
|
|
20231113,191700,869842300,22550,22550,22550,22550,0
|
|
20231113,191600,869842300,22550,22550,22550,22550,0
|
|
20231113,191500,869842300,22550,22550,22550,22550,0
|
|
20231113,191400,869842300,22550,22550,22550,22550,0
|
|
20231113,191300,869842300,22550,22550,22550,22550,0
|
|
20231113,191200,869842300,22550,22550,22550,22550,0
|
|
20231113,191100,869842300,22550,22550,22550,22550,0
|
|
20231113,191000,869842300,22550,22550,22550,22550,0
|
|
20231113,190900,869842300,22550,22550,22550,22550,0
|
|
20231113,190800,869842300,22550,22550,22550,22550,0
|
|
20231113,190700,869842300,22550,22550,22550,22550,0
|
|
20231113,190600,869842300,22550,22550,22550,22550,0
|
|
20231113,190500,869842300,22550,22550,22550,22550,0
|
|
20231113,190400,869842300,22550,22550,22550,22550,0
|
|
20231113,190300,869842300,22550,22550,22550,22550,0
|
|
20231113,190200,869842300,22550,22550,22550,22550,0
|
|
20231113,190100,869842300,22550,22550,22550,22550,0
|
|
20231113,190000,869842300,22550,22550,22550,22550,494
|
|
20231113,185900,869842300,22550,22550,22550,22550,0
|
|
20231113,185800,869842300,22550,22550,22550,22550,0
|
|
20231113,185700,869842300,22550,22550,22550,22550,0
|
|
20231113,185600,869842300,22550,22550,22550,22550,0
|
|
20231113,185500,869842300,22550,22550,22550,22550,0
|
|
20231113,185400,869842300,22550,22550,22550,22550,0
|
|
20231113,185300,869842300,22550,22550,22550,22550,0
|
|
20231113,185200,869842300,22550,22550,22550,22550,0
|
|
20231113,185100,869842300,22550,22550,22550,22550,0
|
|
20231113,185000,869842300,22550,22550,22550,22550,0
|
|
20231113,184900,869842300,22550,22550,22550,22550,0
|
|
20231113,184800,869842300,22550,22550,22550,22550,0
|
|
20231113,184700,869842300,22550,22550,22550,22550,0
|
|
20231113,184600,869842300,22550,22550,22550,22550,0
|
|
20231113,184500,869842300,22550,22550,22550,22550,0
|
|
20231113,184400,869842300,22550,22550,22550,22550,0
|
|
20231113,184300,869842300,22550,22550,22550,22550,0
|
|
20231113,184200,869842300,22550,22550,22550,22550,0
|
|
20231113,184100,869842300,22550,22550,22550,22550,0
|
|
20231113,184000,869842300,22550,22550,22550,22550,0
|
|
20231113,183900,869842300,22550,22550,22550,22550,0
|
|
20231113,183800,869842300,22550,22550,22550,22550,0
|
|
20231113,183700,869842300,22550,22550,22550,22550,0
|
|
20231113,183600,869842300,22550,22550,22550,22550,0
|
|
20231113,183500,869842300,22550,22550,22550,22550,0
|
|
20231113,183400,869842300,22550,22550,22550,22550,0
|
|
20231113,183300,869842300,22550,22550,22550,22550,0
|
|
20231113,183200,869842300,22550,22550,22550,22550,0
|
|
20231113,183100,869842300,22550,22550,22550,22550,0
|
|
20231113,183000,869842300,22550,22550,22550,22550,494
|
|
20231113,182900,869842300,22550,22550,22550,22550,0
|
|
20231113,182800,869842300,22550,22550,22550,22550,0
|
|
20231113,182700,869842300,22550,22550,22550,22550,0
|
|
20231113,182600,869842300,22550,22550,22550,22550,0
|
|
20231113,182500,869842300,22550,22550,22550,22550,0
|
|
20231113,182400,869842300,22550,22550,22550,22550,0
|
|
20231113,182300,869842300,22550,22550,22550,22550,0
|
|
20231113,182200,869842300,22550,22550,22550,22550,0
|
|
20231113,182100,869842300,22550,22550,22550,22550,0
|
|
20231113,182000,869842300,22550,22550,22550,22550,0
|
|
20231113,181900,869842300,22550,22550,22550,22550,0
|
|
20231113,181800,869842300,22550,22550,22550,22550,0
|
|
20231113,181700,869842300,22550,22550,22550,22550,0
|
|
20231113,181600,869842300,22550,22550,22550,22550,0
|
|
20231113,181500,869842300,22550,22550,22550,22550,0
|
|
20231113,181400,869842300,22550,22550,22550,22550,0
|
|
20231113,181300,869842300,22550,22550,22550,22550,0
|
|
20231113,181200,869842300,22550,22550,22550,22550,0
|
|
20231113,181100,869842300,22550,22550,22550,22550,0
|
|
20231113,181000,869842300,22550,22550,22550,22550,0
|
|
20231113,180900,869842300,22550,22550,22550,22550,0
|
|
20231113,180800,869842300,22550,22550,22550,22550,0
|
|
20231113,180700,869842300,22550,22550,22550,22550,0
|
|
20231113,180600,869842300,22550,22550,22550,22550,0
|
|
20231113,180500,869842300,22550,22550,22550,22550,0
|
|
20231113,180400,869842300,22550,22550,22550,22550,0
|
|
20231113,180300,869842300,22550,22550,22550,22550,0
|
|
20231113,180200,869842300,22550,22550,22550,22550,0
|
|
20231113,180100,869842300,22550,22550,22550,22550,0
|
|
20231113,180000,869842300,22550,22550,22550,22550,494
|
|
20231113,175900,869842300,22550,22550,22550,22550,0
|
|
20231113,175800,869842300,22550,22550,22550,22550,0
|
|
20231113,175700,869842300,22550,22550,22550,22550,0
|
|
20231113,175600,869842300,22550,22550,22550,22550,0
|
|
20231113,175500,869842300,22550,22550,22550,22550,0
|
|
20231113,175400,869842300,22550,22550,22550,22550,0
|
|
20231113,175300,869842300,22550,22550,22550,22550,0
|
|
20231113,175200,869842300,22550,22550,22550,22550,0
|
|
20231113,175100,869842300,22550,22550,22550,22550,0
|
|
20231113,175000,869842300,22550,22550,22550,22550,0
|
|
20231113,174900,869842300,22550,22550,22550,22550,0
|
|
20231113,174800,869842300,22550,22550,22550,22550,0
|
|
20231113,174700,869842300,22550,22550,22550,22550,0
|
|
20231113,174600,869842300,22550,22550,22550,22550,0
|
|
20231113,174500,869842300,22550,22550,22550,22550,0
|
|
20231113,174400,869842300,22550,22550,22550,22550,0
|
|
20231113,174300,869842300,22550,22550,22550,22550,0
|
|
20231113,174200,869842300,22550,22550,22550,22550,0
|
|
20231113,174100,869842300,22550,22550,22550,22550,0
|
|
20231113,174000,869842300,22550,22550,22550,22550,0
|
|
20231113,173900,869842300,22550,22550,22550,22550,0
|
|
20231113,173800,869842300,22550,22550,22550,22550,0
|
|
20231113,173700,869842300,22550,22550,22550,22550,0
|
|
20231113,173600,869842300,22550,22550,22550,22550,0
|
|
20231113,173500,869842300,22550,22550,22550,22550,0
|
|
20231113,173400,869842300,22550,22550,22550,22550,0
|
|
20231113,173300,869842300,22550,22550,22550,22550,0
|
|
20231113,173200,869842300,22550,22550,22550,22550,0
|
|
20231113,173100,869842300,22550,22550,22550,22550,0
|
|
20231113,173000,869842300,22550,22550,22550,22550,494
|
|
20231113,172900,869842300,22550,22550,22550,22550,0
|
|
20231113,172800,869842300,22550,22550,22550,22550,0
|
|
20231113,172700,869842300,22550,22550,22550,22550,0
|
|
20231113,172600,869842300,22550,22550,22550,22550,0
|
|
20231113,172500,869842300,22550,22550,22550,22550,0
|
|
20231113,172400,869842300,22550,22550,22550,22550,0
|
|
20231113,172300,869842300,22550,22550,22550,22550,0
|
|
20231113,172200,869842300,22550,22550,22550,22550,0
|
|
20231113,172100,869842300,22550,22550,22550,22550,0
|
|
20231113,172000,869842300,22550,22550,22550,22550,0
|
|
20231113,171900,869842300,22550,22550,22550,22550,0
|
|
20231113,171800,869842300,22550,22550,22550,22550,0
|
|
20231113,171700,869842300,22550,22550,22550,22550,0
|
|
20231113,171600,869842300,22550,22550,22550,22550,0
|
|
20231113,171500,869842300,22550,22550,22550,22550,0
|
|
20231113,171400,869842300,22550,22550,22550,22550,0
|
|
20231113,171300,869842300,22550,22550,22550,22550,0
|
|
20231113,171200,869842300,22550,22550,22550,22550,0
|
|
20231113,171100,869842300,22550,22550,22550,22550,0
|
|
20231113,171000,869842300,22550,22550,22550,22550,0
|
|
20231113,170900,869842300,22550,22550,22550,22550,0
|
|
20231113,170800,869842300,22550,22550,22550,22550,0
|
|
20231113,170700,869842300,22550,22550,22550,22550,0
|
|
20231113,170600,869842300,22550,22550,22550,22550,0
|
|
20231113,170500,869842300,22550,22550,22550,22550,0
|
|
20231113,170400,869842300,22550,22550,22550,22550,0
|
|
20231113,170300,869842300,22550,22550,22550,22550,0
|
|
20231113,170200,869842300,22550,22550,22550,22550,0
|
|
20231113,170100,869842300,22550,22550,22550,22550,0
|
|
20231113,170000,869842300,22550,22550,22550,22550,494
|
|
20231113,165900,869842300,22550,22550,22550,22550,0
|
|
20231113,165800,869842300,22550,22550,22550,22550,0
|
|
20231113,165700,869842300,22550,22550,22550,22550,0
|
|
20231113,165600,869842300,22550,22550,22550,22550,0
|
|
20231113,165500,869842300,22550,22550,22550,22550,0
|
|
20231113,165400,869842300,22550,22550,22550,22550,0
|
|
20231113,165300,869842300,22550,22550,22550,22550,0
|
|
20231113,165200,869842300,22550,22550,22550,22550,0
|
|
20231113,165100,869842300,22550,22550,22550,22550,0
|
|
20231113,165000,869842300,22550,22550,22550,22550,0
|
|
20231113,164900,869842300,22550,22550,22550,22550,0
|
|
20231113,164800,869842300,22550,22550,22550,22550,0
|
|
20231113,164700,869842300,22550,22550,22550,22550,0
|
|
20231113,164600,869842300,22550,22550,22550,22550,0
|
|
20231113,164500,869842300,22550,22550,22550,22550,0
|
|
20231113,164400,869842300,22550,22550,22550,22550,0
|
|
20231113,164300,869842300,22550,22550,22550,22550,0
|
|
20231113,164200,869842300,22550,22550,22550,22550,0
|
|
20231113,164100,869842300,22550,22550,22550,22550,0
|
|
20231113,164000,869842300,22550,22550,22550,22550,0
|
|
20231113,163900,869842300,22550,22550,22550,22550,0
|
|
20231113,163800,869842300,22550,22550,22550,22550,0
|
|
20231113,163700,869842300,22550,22550,22550,22550,0
|
|
20231113,163600,869842300,22550,22550,22550,22550,0
|
|
20231113,163500,869842300,22550,22550,22550,22550,0
|
|
20231113,163400,869842300,22550,22550,22550,22550,0
|
|
20231113,163300,869842300,22550,22550,22550,22550,0
|
|
20231113,163200,869842300,22550,22550,22550,22550,0
|
|
20231113,163100,869842300,22550,22550,22550,22550,0
|
|
20231113,163000,869842300,22550,22550,22550,22550,494
|
|
20231113,162900,869842300,22550,22550,22550,22550,0
|
|
20231113,162800,869842300,22550,22550,22550,22550,0
|
|
20231113,162700,869842300,22550,22550,22550,22550,0
|
|
20231113,162600,869842300,22550,22550,22550,22550,0
|
|
20231113,162500,869842300,22550,22550,22550,22550,0
|
|
20231113,162400,869842300,22550,22550,22550,22550,0
|
|
20231113,162300,869842300,22550,22550,22550,22550,0
|
|
20231113,162200,869842300,22550,22550,22550,22550,0
|
|
20231113,162100,869842300,22550,22550,22550,22550,0
|
|
20231113,162000,869842300,22550,22550,22550,22550,0
|
|
20231113,161900,869842300,22550,22550,22550,22550,0
|
|
20231113,161800,869842300,22550,22550,22550,22550,0
|
|
20231113,161700,869842300,22550,22550,22550,22550,0
|
|
20231113,161600,869842300,22550,22550,22550,22550,0
|
|
20231113,161500,869842300,22550,22550,22550,22550,0
|
|
20231113,161400,869842300,22550,22550,22550,22550,0
|
|
20231113,161300,869842300,22550,22550,22550,22550,0
|
|
20231113,161200,869842300,22550,22550,22550,22550,0
|
|
20231113,161100,869842300,22550,22550,22550,22550,0
|
|
20231113,161000,869842300,22550,22550,22550,22550,0
|
|
20231113,160900,869842300,22550,22550,22550,22550,0
|
|
20231113,160800,869842300,22550,22550,22550,22550,0
|
|
20231113,160700,869842300,22550,22550,22550,22550,0
|
|
20231113,160600,869842300,22550,22550,22550,22550,0
|
|
20231113,160500,869842300,22550,22550,22550,22550,0
|
|
20231113,160400,869842300,22550,22550,22550,22550,0
|
|
20231113,160300,869842300,22550,22550,22550,22550,0
|
|
20231113,160200,869842300,22550,22550,22550,22550,0
|
|
20231113,160100,869842300,22550,22550,22550,22550,0
|
|
20231113,160000,869842300,22550,22550,22550,22550,494
|
|
20231113,155900,869842300,22550,22550,22550,22550,0
|
|
20231113,155800,869842300,22550,22550,22550,22550,0
|
|
20231113,155700,869842300,22550,22550,22550,22550,0
|
|
20231113,155600,869842300,22550,22550,22550,22550,0
|
|
20231113,155500,869842300,22550,22550,22550,22550,0
|
|
20231113,155400,869842300,22550,22550,22550,22550,0
|
|
20231113,155300,869842300,22550,22550,22550,22550,0
|
|
20231113,155200,869842300,22550,22550,22550,22550,0
|
|
20231113,155100,869842300,22550,22550,22550,22550,0
|
|
20231113,155000,869842300,22550,22550,22550,22550,0
|
|
20231113,154900,869842300,22550,22550,22550,22550,0
|
|
20231113,154800,869842300,22550,22550,22550,22550,0
|
|
20231113,154700,869842300,22550,22550,22550,22550,0
|
|
20231113,154600,869842300,22550,22550,22550,22550,0
|
|
20231113,154500,869842300,22550,22550,22550,22550,0
|
|
20231113,154400,869842300,22550,22550,22550,22550,0
|
|
20231113,154300,869842300,22550,22550,22550,22550,0
|
|
20231113,154200,869842300,22550,22550,22550,22550,0
|
|
20231113,154100,869842300,22550,22550,22550,22550,0
|
|
20231113,154000,869842300,22550,22550,22550,22550,0
|
|
20231113,153900,869842300,22550,22550,22550,22550,0
|
|
20231113,153800,869842300,22550,22550,22550,22550,0
|
|
20231113,153700,869842300,22550,22550,22550,22550,0
|
|
20231113,153600,869842300,22550,22550,22550,22550,0
|
|
20231113,153500,869842300,22550,22550,22550,22550,0
|
|
20231113,153400,869842300,22550,22550,22550,22550,0
|
|
20231113,153300,869842300,22550,22550,22550,22550,0
|
|
20231113,153200,869842300,22550,22550,22550,22550,0
|
|
20231113,153100,869842300,22550,22550,22550,22550,0
|
|
20231113,153000,869842300,22550,22550,22550,22550,988
|
|
20231113,152900,858702600,22800,22800,22800,22800,0
|
|
20231113,152800,858702600,22800,22800,22800,22800,0
|
|
20231113,152700,858702600,22800,22800,22800,22800,0
|
|
20231113,152600,858702600,22800,22800,22800,22800,0
|
|
20231113,152500,858702600,22800,22800,22800,22800,0
|
|
20231113,152400,858702600,22800,22800,22800,22800,0
|
|
20231113,152300,858702600,22800,22800,22800,22800,0
|
|
20231113,152200,858702600,22800,22800,22800,22800,0
|
|
20231113,152100,858702600,22800,22800,22800,22800,0
|
|
20231113,152000,858702600,22800,22800,22800,22800,0
|
|
20231113,151900,858702600,22800,22800,22850,22800,12
|
|
20231113,151800,858428700,22850,22600,22850,22600,753
|
|
20231113,151700,841376400,22600,22650,22650,22550,810
|
|
20231113,151600,823093300,22650,22600,22650,22550,50
|
|
20231113,151500,821961250,22700,22700,22700,22600,69
|
|
20231113,151400,820399950,22600,22650,22700,22550,876
|
|
20231113,151300,800590450,22650,22700,22700,22650,26
|
|
20231113,151200,800000550,22650,22850,22850,22650,549
|
|
20231113,151100,787565500,22850,22700,22850,22700,611
|
|
20231113,151000,773694400,22700,22750,22750,22700,412
|
|
20231113,150900,764341950,22750,22700,22750,22700,35
|
|
20231113,150800,763545850,22750,22750,22750,22750,168
|
|
20231113,150700,759723850,22800,22800,22800,22800,12
|
|
20231113,150600,759450250,22800,22750,22800,22750,510
|
|
20231113,150500,747847250,22800,22800,22800,22750,65
|
|
20231113,150400,746365950,22800,22800,22800,22800,220
|
|
20231113,150300,741349950,22750,22750,22750,22750,0
|
|
20231113,150200,741349950,22750,22750,22750,22750,0
|
|
20231113,150100,741349950,22750,22800,22800,22750,18
|
|
20231113,150000,740939750,22750,22750,22750,22750,84
|
|
20231113,145900,739028750,22700,22750,22750,22700,12
|
|
20231113,145800,738755800,22700,22700,22700,22700,1
|
|
20231113,145700,738733100,22750,22750,22750,22700,9
|
|
20231113,145600,738528400,22750,22750,22750,22750,5
|
|
20231113,145500,738414650,22750,22750,22750,22750,5
|
|
20231113,145400,738300900,22750,22750,22750,22750,0
|
|
20231113,145300,738300900,22750,22750,22750,22750,145
|
|
20231113,145200,735002150,22750,22750,22750,22750,79
|
|
20231113,145100,733204900,22750,22750,22750,22750,55
|
|
20231113,145000,731953650,22750,22750,22750,22750,0
|
|
20231113,144900,731953650,22750,22850,22850,22750,75
|
|
20231113,144800,730243550,22850,22850,22850,22850,2
|
|
20231113,144700,730197850,22850,22850,22850,22850,22
|
|
20231113,144600,729695150,22850,22850,22850,22850,5
|
|
20231113,144500,729580900,22850,22850,22850,22850,3
|
|
20231113,144400,729512350,22850,22800,22850,22800,124
|
|
20231113,144300,726685000,22750,22750,22750,22750,0
|
|
20231113,144200,726685000,22750,22750,22750,22750,0
|
|
20231113,144100,726685000,22750,22750,22750,22750,0
|
|
20231113,144000,726685000,22750,22750,22750,22750,12
|
|
20231113,143900,726412000,22750,22750,22750,22750,0
|
|
20231113,143800,726412000,22750,22750,22750,22750,0
|
|
20231113,143700,726412000,22750,22750,22750,22750,1
|
|
20231113,143600,726389250,22800,22700,22800,22700,59
|
|
20231113,143500,725048450,22700,22700,22700,22700,1
|
|
20231113,143400,725025750,22700,22700,22700,22700,0
|
|
20231113,143300,725025750,22700,22750,22750,22700,353
|
|
20231113,143200,716995050,22750,22750,22750,22750,1
|
|
20231113,143100,716972300,22800,22800,22800,22800,3
|
|
20231113,143000,716903900,22750,22750,22750,22750,109
|
|
20231113,142900,714424150,22800,22800,22800,22800,3
|
|
20231113,142800,714355750,22850,22850,22850,22850,0
|
|
20231113,142700,714355750,22850,22700,22850,22700,55
|
|
20231113,142600,713106800,22700,22700,22700,22700,90
|
|
20231113,142500,711063800,22700,22800,22800,22700,123
|
|
20231113,142400,708268400,22850,22850,22850,22850,3
|
|
20231113,142300,708199850,22850,22850,22850,22850,0
|
|
20231113,142200,708199850,22850,22750,22850,22700,58
|
|
20231113,142100,706881650,22850,22850,22850,22850,3
|
|
20231113,142000,706813100,22750,22850,22850,22750,50
|
|
20231113,141900,705675250,22800,22800,22800,22800,179
|
|
20231113,141800,701594050,22850,22800,22850,22750,92
|
|
20231113,141700,699500250,22750,22800,22800,22750,47
|
|
20231113,141600,698430750,22850,22800,22850,22800,5
|
|
20231113,141500,698316700,22800,22900,22900,22750,568
|
|
20231113,141400,685366900,22850,23000,23000,22850,267
|
|
20231113,141300,679261950,23000,23000,23000,23000,0
|
|
20231113,141200,679261950,23000,23000,23000,23000,3
|
|
20231113,141100,679192950,23000,23000,23000,23000,9
|
|
20231113,141000,678985950,22850,22850,22850,22850,0
|
|
20231113,140900,678985950,22850,23000,23000,22850,455
|
|
20231113,140800,668583250,22900,22900,22900,22900,0
|
|
20231113,140700,668583250,22900,22900,22900,22900,80
|
|
20231113,140600,666751250,23000,22900,23000,22900,9
|
|
20231113,140500,666544850,22850,22900,22900,22850,926
|
|
20231113,140400,645342400,22900,22900,22900,22850,47
|
|
20231113,140300,644266150,22850,22900,22900,22850,681
|
|
20231113,140200,628676250,22900,22950,22950,22900,636
|
|
20231113,140100,614106850,22950,22850,22950,22850,103
|
|
20231113,140000,611747950,22850,22850,22850,22850,0
|
|
20231113,135900,611747950,22850,22850,22850,22850,2
|
|
20231113,135800,611702250,22850,22900,22900,22850,256
|
|
20231113,135700,605852300,22850,22900,22900,22850,64
|
|
20231113,135600,604389750,22900,22900,22900,22900,128
|
|
20231113,135500,601458550,22950,22950,22950,22950,171
|
|
20231113,135400,597534100,23000,23000,23000,23000,2
|
|
20231113,135300,597488100,23000,23000,23000,23000,0
|
|
20231113,135200,597488100,23000,23000,23000,23000,0
|
|
20231113,135100,597488100,23000,23000,23000,23000,50
|
|
20231113,135000,596338100,23050,23050,23050,23050,0
|
|
20231113,134900,596338100,23050,23050,23050,23050,0
|
|
20231113,134800,596338100,23050,23000,23050,23000,111
|
|
20231113,134700,593785050,23000,22950,23000,22950,103
|
|
20231113,134600,591420950,23000,23000,23000,23000,0
|
|
20231113,134500,591420950,23000,23000,23000,23000,20
|
|
20231113,134400,590960950,23050,23050,23050,23050,5
|
|
20231113,134300,590845700,22950,23050,23050,22950,2
|
|
20231113,134200,590799700,23050,23050,23050,23050,0
|
|
20231113,134100,590799700,23050,23050,23050,23050,0
|
|
20231113,134000,590799700,23050,23050,23050,23050,3
|
|
20231113,133900,590730550,23050,23050,23050,23050,20
|
|
20231113,133800,590269550,22950,23050,23050,22950,27
|
|
20231113,133700,589648200,22950,22950,22950,22950,505
|
|
20231113,133600,578058450,23000,23100,23100,23000,734
|
|
20231113,133500,561171250,23150,23150,23150,23150,0
|
|
20231113,133400,561171250,23150,23150,23150,23150,18
|
|
20231113,133300,560754550,23150,23150,23150,23150,10
|
|
20231113,133200,560523050,23150,23150,23150,23150,8
|
|
20231113,133100,560337850,23150,23150,23150,23150,1
|
|
20231113,133000,560314700,23200,23200,23200,23200,0
|
|
20231113,132900,560314700,23200,23200,23200,23200,0
|
|
20231113,132800,560314700,23200,23200,23200,23200,0
|
|
20231113,132700,560314700,23200,23200,23200,23200,0
|
|
20231113,132600,560314700,23200,23200,23200,23200,132
|
|
20231113,132500,557252300,23250,23250,23250,23250,3
|
|
20231113,132400,557182550,23200,23200,23200,23200,0
|
|
20231113,132300,557182550,23200,23200,23200,23200,0
|
|
20231113,132200,557182550,23200,23200,23200,23200,0
|
|
20231113,132100,557182550,23200,23200,23200,23200,0
|
|
20231113,132000,557182550,23200,23200,23200,23200,0
|
|
20231113,131900,557182550,23200,23200,23200,23200,15
|
|
20231113,131800,556834550,23150,23150,23150,23150,0
|
|
20231113,131700,556834550,23150,23100,23150,23100,1719
|
|
20231113,131600,517114100,23100,23100,23100,23100,0
|
|
20231113,131500,517114100,23100,23100,23100,23100,64
|
|
20231113,131400,515635700,23050,23050,23050,23050,158
|
|
20231113,131300,511993800,23000,23000,23000,23000,150
|
|
20231113,131200,508543800,23000,23000,23000,23000,500
|
|
20231113,131100,497043800,23050,23050,23050,23050,3
|
|
20231113,131000,496974650,23050,23050,23050,23050,1
|
|
20231113,130900,496951600,23050,23050,23050,23050,1
|
|
20231113,130800,496928550,23100,23050,23100,23050,657
|
|
20231113,130700,481774450,23050,23050,23050,23050,98
|
|
20231113,130600,479515550,23100,23100,23100,23100,3
|
|
20231113,130500,479446250,23100,23100,23100,23100,0
|
|
20231113,130400,479446250,23100,23100,23100,23100,10
|
|
20231113,130300,479215250,23100,23100,23100,23100,0
|
|
20231113,130200,479215250,23100,23100,23100,23100,0
|
|
20231113,130100,479215250,23100,23100,23100,23100,0
|
|
20231113,130000,479215250,23100,23050,23100,23050,6
|
|
20231113,125900,479076900,23100,23100,23100,23100,10
|
|
20231113,125800,478845900,23100,23100,23100,23100,100
|
|
20231113,125700,476535900,23150,23150,23150,23150,1
|
|
20231113,125600,476512750,23150,23150,23150,23150,0
|
|
20231113,125500,476512750,23150,23150,23150,23150,128
|
|
20231113,125400,473549550,23200,23200,23200,23200,0
|
|
20231113,125300,473549550,23200,23150,23200,23150,63
|
|
20231113,125200,472090800,23150,23150,23150,23150,0
|
|
20231113,125100,472090800,23150,23150,23150,23150,50
|
|
20231113,125000,470933300,23150,23150,23150,23150,6
|
|
20231113,124900,470794400,23150,23150,23150,23150,0
|
|
20231113,124800,470794400,23150,23150,23150,23150,2
|
|
20231113,124700,470748100,23200,23200,23200,23200,0
|
|
20231113,124600,470748100,23200,23200,23200,23200,0
|
|
20231113,124500,470748100,23200,23200,23200,23200,6
|
|
20231113,124400,470608900,23250,23250,23250,23250,3
|
|
20231113,124300,470539150,23250,23250,23250,23250,0
|
|
20231113,124200,470539150,23250,23250,23250,23250,0
|
|
20231113,124100,470539150,23250,23250,23250,23250,0
|
|
20231113,124000,470539150,23250,23200,23250,23200,105
|
|
20231113,123900,468100350,23200,23200,23200,23200,2
|
|
20231113,123800,468053950,23150,23150,23150,23150,0
|
|
20231113,123700,468053950,23150,23150,23150,23150,0
|
|
20231113,123600,468053950,23150,23150,23150,23150,0
|
|
20231113,123500,468053950,23150,23150,23150,23150,0
|
|
20231113,123400,468053950,23150,23200,23200,23150,29
|
|
20231113,123300,467381650,23250,23250,23250,23250,0
|
|
20231113,123200,467381650,23250,23250,23250,23250,0
|
|
20231113,123100,467381650,23250,23250,23250,23250,7
|
|
20231113,123000,467218900,23250,23250,23250,23250,29
|
|
20231113,122900,466544650,23200,23200,23200,23200,4
|
|
20231113,122800,466451850,23300,23300,23300,23300,0
|
|
20231113,122700,466451850,23300,23300,23300,23300,0
|
|
20231113,122600,466451850,23300,23200,23300,23200,117
|
|
20231113,122500,463737250,23150,23150,23150,23150,0
|
|
20231113,122400,463737250,23150,23150,23200,23150,111
|
|
20231113,122300,461167000,23150,23150,23150,23150,0
|
|
20231113,122200,461167000,23150,23150,23150,23150,29
|
|
20231113,122100,460495650,23200,23150,23200,23150,102
|
|
20231113,122000,458134250,23150,23150,23150,23150,11
|
|
20231113,121900,457879600,23150,23150,23150,23150,10
|
|
20231113,121800,457648100,23150,23150,23150,23150,5
|
|
20231113,121700,457532350,23100,23100,23100,23100,0
|
|
20231113,121600,457532350,23100,23100,23100,23100,0
|
|
20231113,121500,457532350,23100,23050,23100,23050,217
|
|
20231113,121400,452520900,23050,23050,23050,23050,55
|
|
20231113,121300,451253150,23050,23050,23050,23050,1
|
|
20231113,121200,451230100,23050,23050,23050,23050,101
|
|
20231113,121100,448902050,23050,23050,23050,23050,0
|
|
20231113,121000,448902050,23050,23100,23100,23050,389
|
|
20231113,120900,439930600,23100,23100,23100,23100,7
|
|
20231113,120800,439768900,23100,23100,23100,23100,45
|
|
20231113,120700,438729400,23150,23150,23150,23150,98
|
|
20231113,120600,436460700,23050,23050,23050,23050,0
|
|
20231113,120500,436460700,23050,23100,23150,23050,333
|
|
20231113,120400,428768900,23150,23150,23150,23150,0
|
|
20231113,120300,428768900,23150,23150,23150,23150,4
|
|
20231113,120200,428676300,23150,23150,23150,23150,1
|
|
20231113,120100,428653150,23150,23150,23150,23150,5
|
|
20231113,120000,428537400,23150,23150,23150,23150,0
|
|
20231113,115900,428537400,23150,23150,23150,23150,10
|
|
20231113,115800,428305900,23150,23150,23150,23150,1
|
|
20231113,115700,428282750,23150,23150,23150,23150,1
|
|
20231113,115600,428259600,23150,23150,23150,23150,114
|
|
20231113,115500,425620500,23150,23150,23150,23150,1
|
|
20231113,115400,425597350,23150,23150,23150,23150,20
|
|
20231113,115300,425134350,23150,23150,23150,23150,10
|
|
20231113,115200,424902850,23150,23150,23150,23150,6
|
|
20231113,115100,424763950,23150,23150,23150,23150,50
|
|
20231113,115000,423606450,23150,23150,23150,23150,31
|
|
20231113,114900,422888800,23150,23150,23150,23150,2
|
|
20231113,114800,422842500,23150,23150,23150,23150,1
|
|
20231113,114700,422819350,23150,23150,23150,23150,48
|
|
20231113,114600,421708150,23150,23150,23150,23150,0
|
|
20231113,114500,421708150,23150,23150,23150,23150,0
|
|
20231113,114400,421708150,23150,23150,23150,23150,0
|
|
20231113,114300,421708150,23150,23150,23150,23150,0
|
|
20231113,114200,421708150,23150,23150,23150,23150,0
|
|
20231113,114100,421708150,23150,23150,23150,23150,32
|
|
20231113,114000,420967350,23150,23150,23150,23150,40
|
|
20231113,113900,420041350,23150,23150,23150,23150,1
|
|
20231113,113800,420018200,23200,23200,23200,23200,15
|
|
20231113,113700,419670200,23200,23200,23200,23200,0
|
|
20231113,113600,419670200,23200,23200,23200,23200,0
|
|
20231113,113500,419670200,23200,23200,23200,23200,0
|
|
20231113,113400,419670200,23200,23200,23200,23200,0
|
|
20231113,113300,419670200,23200,23200,23200,23200,101
|
|
20231113,113200,417327000,23200,23200,23200,23200,0
|
|
20231113,113100,417327000,23200,23200,23200,23200,517
|
|
20231113,113000,405332600,23250,23250,23250,23250,375
|
|
20231113,112900,396613850,23250,23250,23250,23250,0
|
|
20231113,112800,396613850,23250,23250,23250,23250,2
|
|
20231113,112700,396567350,23250,23250,23250,23250,2
|
|
20231113,112600,396520850,23300,23250,23300,23250,53
|
|
20231113,112500,395288550,23300,23300,23300,23300,5
|
|
20231113,112400,395172050,23300,23300,23300,23300,120
|
|
20231113,112300,392376050,23300,23300,23300,23300,8
|
|
20231113,112200,392189650,23300,23300,23300,23300,0
|
|
20231113,112100,392189650,23300,23300,23300,23300,0
|
|
20231113,112000,392189650,23300,23300,23300,23300,1
|
|
20231113,111900,392166350,23300,23300,23300,23300,0
|
|
20231113,111800,392166350,23300,23300,23300,23300,1
|
|
20231113,111700,392143050,23250,23250,23250,23250,0
|
|
20231113,111600,392143050,23250,23250,23250,23250,0
|
|
20231113,111500,392143050,23250,23250,23250,23250,0
|
|
20231113,111400,392143050,23250,23250,23250,23250,0
|
|
20231113,111300,392143050,23250,23250,23250,23250,0
|
|
20231113,111200,392143050,23250,23250,23250,23250,0
|
|
20231113,111100,392143050,23250,23250,23250,23250,7
|
|
20231113,111000,391980300,23250,23250,23250,23250,3
|
|
20231113,110900,391910550,23250,23300,23300,23250,94
|
|
20231113,110800,389720400,23300,23300,23300,23300,0
|
|
20231113,110700,389720400,23300,23300,23300,23300,7
|
|
20231113,110600,389557300,23350,23350,23350,23350,15
|
|
20231113,110500,389207050,23350,23350,23350,23350,0
|
|
20231113,110400,389207050,23350,23350,23350,23350,80
|
|
20231113,110300,387339050,23400,23400,23400,23400,136
|
|
20231113,110200,384156650,23400,23450,23450,23400,78
|
|
20231113,110100,382330950,23450,23450,23450,23450,0
|
|
20231113,110000,382330950,23450,23450,23450,23450,2
|
|
20231113,105900,382284050,23450,23450,23450,23450,0
|
|
20231113,105800,382284050,23450,23400,23450,23400,28
|
|
20231113,105700,381628350,23400,23400,23400,23400,33
|
|
20231113,105600,380856150,23400,23400,23400,23400,10
|
|
20231113,105500,380622150,23400,23400,23400,23400,10
|
|
20231113,105400,380388150,23400,23400,23400,23400,2
|
|
20231113,105300,380341350,23300,23300,23300,23300,0
|
|
20231113,105200,380341350,23300,23250,23300,23250,2000
|
|
20231113,105100,333791350,23400,23300,23400,23250,1002
|
|
20231113,105000,310493000,23300,23300,23300,23300,5
|
|
20231113,104900,310376500,23300,23300,23300,23300,0
|
|
20231113,104800,310376500,23300,23300,23300,23300,111
|
|
20231113,104700,307790200,23300,23300,23300,23300,181
|
|
20231113,104600,303572900,23300,23400,23400,23300,1002
|
|
20231113,104500,280226150,23400,23400,23400,23400,5
|
|
20231113,104400,280109150,23300,23450,23450,23300,211
|
|
20231113,104300,275179300,23450,23450,23450,23450,21
|
|
20231113,104200,274686850,23450,23450,23450,23450,50
|
|
20231113,104100,273514350,23500,23550,23550,23500,170
|
|
20231113,104000,269513600,23650,23650,23650,23650,0
|
|
20231113,103900,269513600,23650,23650,23650,23650,0
|
|
20231113,103800,269513600,23650,23550,23650,23550,97
|
|
20231113,103700,267228850,23550,23550,23550,23550,0
|
|
20231113,103600,267228850,23550,23550,23550,23550,0
|
|
20231113,103500,267228850,23550,23550,23550,23550,3
|
|
20231113,103400,267158200,23550,23550,23550,23550,2
|
|
20231113,103300,267111100,23500,23450,23500,23450,61
|
|
20231113,103200,265680250,23450,23450,23450,23450,10
|
|
20231113,103100,265445750,23400,23350,23450,23300,100
|
|
20231113,103000,263108950,23400,23300,23400,23300,673
|
|
20231113,102900,247383100,23350,23300,23350,23300,3
|
|
20231113,102800,247313100,23300,23350,23350,23200,1339
|
|
20231113,102700,216125350,23350,23350,23350,23350,21
|
|
20231113,102600,215635000,23400,23400,23400,23400,161
|
|
20231113,102500,211867600,23450,23400,23450,23400,195
|
|
20231113,102400,207304450,23350,23500,23500,23350,174
|
|
20231113,102300,203232950,23500,23600,23600,23500,169
|
|
20231113,102200,199254800,23600,23600,23600,23600,65
|
|
20231113,102100,197720800,23650,23650,23650,23650,10
|
|
20231113,102000,197484300,23650,23650,23650,23650,0
|
|
20231113,101900,197484300,23650,23650,23650,23650,0
|
|
20231113,101800,197484300,23650,23650,23650,23650,8
|
|
20231113,101700,197295100,23650,23650,23650,23650,2
|
|
20231113,101600,197247800,23650,23650,23650,23650,5
|
|
20231113,101500,197129550,23650,23650,23650,23650,0
|
|
20231113,101400,197129550,23650,23650,23650,23650,1
|
|
20231113,101300,197105900,23650,23650,23650,23650,11
|
|
20231113,101200,196845750,23650,23650,23650,23650,11
|
|
20231113,101100,196585600,23650,23650,23650,23650,51
|
|
20231113,101000,195379450,23650,23700,23700,23650,8
|
|
20231113,100900,195189900,23700,23700,23700,23700,50
|
|
20231113,100800,194004900,23750,23750,23750,23750,81
|
|
20231113,100700,192081150,23750,23750,23750,23700,74
|
|
20231113,100600,190324500,23850,23800,23850,23800,14
|
|
20231113,100500,189991050,23850,23800,23850,23800,146
|
|
20231113,100400,186515150,23850,23850,23850,23850,0
|
|
20231113,100300,186515150,23850,23850,23850,23850,127
|
|
20231113,100200,183486200,23850,23900,23900,23850,900
|
|
20231113,100100,162004700,23950,23950,23950,23950,3
|
|
20231113,100000,161932850,23950,23900,23950,23900,96
|
|
20231113,095900,159638400,23950,24000,24000,23950,222
|
|
20231113,095800,154319150,24050,24050,24050,24050,9
|
|
20231113,095700,154102700,24050,24050,24050,24050,0
|
|
20231113,095600,154102700,24050,24050,24050,24050,0
|
|
20231113,095500,154102700,24050,24050,24050,24050,15
|
|
20231113,095400,153741950,24050,24050,24050,24050,5
|
|
20231113,095300,153621700,24050,24050,24050,24050,147
|
|
20231113,095200,150086350,24050,24050,24050,24050,20
|
|
20231113,095100,149605350,24050,24050,24050,24050,0
|
|
20231113,095000,149605350,24050,24050,24050,24050,32
|
|
20231113,094900,148835750,24000,24000,24000,24000,0
|
|
20231113,094800,148835750,24000,24000,24000,24000,0
|
|
20231113,094700,148835750,24000,24000,24000,24000,0
|
|
20231113,094600,148835750,24000,24000,24000,24000,154
|
|
20231113,094500,145139750,24000,24000,24000,24000,15
|
|
20231113,094400,144779750,24000,24000,24000,24000,0
|
|
20231113,094300,144779750,24000,24000,24000,24000,100
|
|
20231113,094200,142379750,24000,24050,24050,24000,51
|
|
20231113,094100,141155700,24000,24000,24000,24000,0
|
|
20231113,094000,141155700,24000,24000,24000,24000,5
|
|
20231113,093900,141035700,24000,24000,24000,24000,0
|
|
20231113,093800,141035700,24000,24000,24000,24000,20
|
|
20231113,093700,140555700,24000,24000,24000,24000,15
|
|
20231113,093600,140195700,24050,24050,24050,24050,0
|
|
20231113,093500,140195700,24050,24050,24050,24050,48
|
|
20231113,093400,139041300,24050,24050,24050,24050,61
|
|
20231113,093300,137574250,24100,24150,24200,24050,143
|
|
20231113,093200,134127650,24250,24250,24250,24250,0
|
|
20231113,093100,134127650,24250,24250,24250,24250,0
|
|
20231113,093000,134127650,24250,24250,24250,24200,545
|
|
20231113,092900,120912350,24250,24300,24300,24250,25
|
|
20231113,092800,120305600,24350,24350,24400,24350,56
|
|
20231113,092700,118941900,24350,24350,24350,24350,3
|
|
20231113,092600,118868850,24350,24350,24350,24350,0
|
|
20231113,092500,118868850,24350,24350,24350,24350,166
|
|
20231113,092400,114826750,24350,24350,24350,24350,68
|
|
20231113,092300,113170950,24300,24300,24300,24300,8
|
|
20231113,092200,112976550,24350,24350,24350,24350,0
|
|
20231113,092100,112976550,24350,24350,24350,24350,1
|
|
20231113,092000,112952200,24350,24350,24350,24300,56
|
|
20231113,091900,111588950,24400,24250,24400,24250,698
|
|
20231113,091800,94623600,24250,24150,24300,24150,165
|
|
20231113,091700,90628300,24200,24100,24200,24100,250
|
|
20231113,091600,84600850,24100,24150,24150,24100,668
|
|
20231113,091500,68500900,24000,24100,24100,24000,616
|
|
20231113,091400,53702200,24050,24150,24150,24050,380
|
|
20231113,091300,44529400,24150,24150,24150,24150,21
|
|
20231113,091200,44022250,24150,24150,24150,24150,40
|
|
20231113,091100,43056250,24150,24150,24150,24150,5
|
|
20231113,091000,42935500,24150,24150,24150,24150,0
|
|
20231113,090900,42935500,24150,24050,24150,24000,438
|
|
20231113,090800,32414900,24150,24150,24150,24000,386
|
|
20231113,090700,23105350,24150,23950,24150,23950,62
|
|
20231113,090600,21613250,23950,23900,23950,23900,4
|
|
20231113,090500,21517600,23950,23950,23950,23950,0
|
|
20231113,090400,21517600,23950,23950,23950,23950,1
|
|
20231113,090300,21493650,23900,24050,24050,23900,99
|
|
20231113,090200,19114400,24050,24050,24100,24050,348
|
|
20231113,090100,10744900,24150,24100,24150,24000,270
|
|
20231113,090000,4255400,24100,24000,24100,24000,177
|