746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,212300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,212200,4254586260,21300,21300,21300,21300,0
|
|
20231106,212100,4254586260,21300,21300,21300,21300,0
|
|
20231106,212000,4254586260,21300,21300,21300,21300,0
|
|
20231106,211900,4254586260,21300,21300,21300,21300,0
|
|
20231106,211800,4254586260,21300,21300,21300,21300,0
|
|
20231106,211700,4254586260,21300,21300,21300,21300,0
|
|
20231106,211600,4254586260,21300,21300,21300,21300,0
|
|
20231106,211500,4254586260,21300,21300,21300,21300,0
|
|
20231106,211400,4254586260,21300,21300,21300,21300,0
|
|
20231106,211300,4254586260,21300,21300,21300,21300,0
|
|
20231106,211200,4254586260,21300,21300,21300,21300,0
|
|
20231106,211100,4254586260,21300,21300,21300,21300,0
|
|
20231106,211000,4254586260,21300,21300,21300,21300,0
|
|
20231106,210900,4254586260,21300,21300,21300,21300,0
|
|
20231106,210800,4254586260,21300,21300,21300,21300,0
|
|
20231106,210700,4254586260,21300,21300,21300,21300,0
|
|
20231106,210600,4254586260,21300,21300,21300,21300,0
|
|
20231106,210500,4254586260,21300,21300,21300,21300,0
|
|
20231106,210400,4254586260,21300,21300,21300,21300,0
|
|
20231106,210300,4254586260,21300,21300,21300,21300,0
|
|
20231106,210200,4254586260,21300,21300,21300,21300,0
|
|
20231106,210100,4254586260,21300,21300,21300,21300,0
|
|
20231106,210000,4254586260,21300,21300,21300,21300,0
|
|
20231106,205900,4254586260,21300,21300,21300,21300,0
|
|
20231106,205800,4254586260,21300,21300,21300,21300,0
|
|
20231106,205700,4254586260,21300,21300,21300,21300,0
|
|
20231106,205600,4254586260,21300,21300,21300,21300,0
|
|
20231106,205500,4254586260,21300,21300,21300,21300,0
|
|
20231106,205400,4254586260,21300,21300,21300,21300,0
|
|
20231106,205300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,205200,4254586260,21300,21300,21300,21300,0
|
|
20231106,205100,4254586260,21300,21300,21300,21300,0
|
|
20231106,205000,4254586260,21300,21300,21300,21300,0
|
|
20231106,204900,4254586260,21300,21300,21300,21300,0
|
|
20231106,204800,4254586260,21300,21300,21300,21300,0
|
|
20231106,204700,4254586260,21300,21300,21300,21300,0
|
|
20231106,204600,4254586260,21300,21300,21300,21300,0
|
|
20231106,204500,4254586260,21300,21300,21300,21300,0
|
|
20231106,204400,4254586260,21300,21300,21300,21300,0
|
|
20231106,204300,4254586260,21300,21300,21300,21300,0
|
|
20231106,204200,4254586260,21300,21300,21300,21300,0
|
|
20231106,204100,4254586260,21300,21300,21300,21300,0
|
|
20231106,204000,4254586260,21300,21300,21300,21300,0
|
|
20231106,203900,4254586260,21300,21300,21300,21300,0
|
|
20231106,203800,4254586260,21300,21300,21300,21300,0
|
|
20231106,203700,4254586260,21300,21300,21300,21300,0
|
|
20231106,203600,4254586260,21300,21300,21300,21300,0
|
|
20231106,203500,4254586260,21300,21300,21300,21300,0
|
|
20231106,203400,4254586260,21300,21300,21300,21300,0
|
|
20231106,203300,4254586260,21300,21300,21300,21300,0
|
|
20231106,203200,4254586260,21300,21300,21300,21300,0
|
|
20231106,203100,4254586260,21300,21300,21300,21300,0
|
|
20231106,203000,4254586260,21300,21300,21300,21300,0
|
|
20231106,202900,4254586260,21300,21300,21300,21300,0
|
|
20231106,202800,4254586260,21300,21300,21300,21300,0
|
|
20231106,202700,4254586260,21300,21300,21300,21300,0
|
|
20231106,202600,4254586260,21300,21300,21300,21300,0
|
|
20231106,202500,4254586260,21300,21300,21300,21300,0
|
|
20231106,202400,4254586260,21300,21300,21300,21300,0
|
|
20231106,202300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,202200,4254586260,21300,21300,21300,21300,0
|
|
20231106,202100,4254586260,21300,21300,21300,21300,0
|
|
20231106,202000,4254586260,21300,21300,21300,21300,0
|
|
20231106,201900,4254586260,21300,21300,21300,21300,0
|
|
20231106,201800,4254586260,21300,21300,21300,21300,0
|
|
20231106,201700,4254586260,21300,21300,21300,21300,0
|
|
20231106,201600,4254586260,21300,21300,21300,21300,0
|
|
20231106,201500,4254586260,21300,21300,21300,21300,0
|
|
20231106,201400,4254586260,21300,21300,21300,21300,0
|
|
20231106,201300,4254586260,21300,21300,21300,21300,0
|
|
20231106,201200,4254586260,21300,21300,21300,21300,0
|
|
20231106,201100,4254586260,21300,21300,21300,21300,0
|
|
20231106,201000,4254586260,21300,21300,21300,21300,0
|
|
20231106,200900,4254586260,21300,21300,21300,21300,0
|
|
20231106,200800,4254586260,21300,21300,21300,21300,0
|
|
20231106,200700,4254586260,21300,21300,21300,21300,0
|
|
20231106,200600,4254586260,21300,21300,21300,21300,0
|
|
20231106,200500,4254586260,21300,21300,21300,21300,0
|
|
20231106,200400,4254586260,21300,21300,21300,21300,0
|
|
20231106,200300,4254586260,21300,21300,21300,21300,0
|
|
20231106,200200,4254586260,21300,21300,21300,21300,0
|
|
20231106,200100,4254586260,21300,21300,21300,21300,0
|
|
20231106,200000,4254586260,21300,21300,21300,21300,0
|
|
20231106,195900,4254586260,21300,21300,21300,21300,0
|
|
20231106,195800,4254586260,21300,21300,21300,21300,0
|
|
20231106,195700,4254586260,21300,21300,21300,21300,0
|
|
20231106,195600,4254586260,21300,21300,21300,21300,0
|
|
20231106,195500,4254586260,21300,21300,21300,21300,0
|
|
20231106,195400,4254586260,21300,21300,21300,21300,0
|
|
20231106,195300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,195200,4254586260,21300,21300,21300,21300,0
|
|
20231106,195100,4254586260,21300,21300,21300,21300,0
|
|
20231106,195000,4254586260,21300,21300,21300,21300,0
|
|
20231106,194900,4254586260,21300,21300,21300,21300,0
|
|
20231106,194800,4254586260,21300,21300,21300,21300,0
|
|
20231106,194700,4254586260,21300,21300,21300,21300,0
|
|
20231106,194600,4254586260,21300,21300,21300,21300,0
|
|
20231106,194500,4254586260,21300,21300,21300,21300,0
|
|
20231106,194400,4254586260,21300,21300,21300,21300,0
|
|
20231106,194300,4254586260,21300,21300,21300,21300,0
|
|
20231106,194200,4254586260,21300,21300,21300,21300,0
|
|
20231106,194100,4254586260,21300,21300,21300,21300,0
|
|
20231106,194000,4254586260,21300,21300,21300,21300,0
|
|
20231106,193900,4254586260,21300,21300,21300,21300,0
|
|
20231106,193800,4254586260,21300,21300,21300,21300,0
|
|
20231106,193700,4254586260,21300,21300,21300,21300,0
|
|
20231106,193600,4254586260,21300,21300,21300,21300,0
|
|
20231106,193500,4254586260,21300,21300,21300,21300,0
|
|
20231106,193400,4254586260,21300,21300,21300,21300,0
|
|
20231106,193300,4254586260,21300,21300,21300,21300,0
|
|
20231106,193200,4254586260,21300,21300,21300,21300,0
|
|
20231106,193100,4254586260,21300,21300,21300,21300,0
|
|
20231106,193000,4254586260,21300,21300,21300,21300,0
|
|
20231106,192900,4254586260,21300,21300,21300,21300,0
|
|
20231106,192800,4254586260,21300,21300,21300,21300,0
|
|
20231106,192700,4254586260,21300,21300,21300,21300,0
|
|
20231106,192600,4254586260,21300,21300,21300,21300,0
|
|
20231106,192500,4254586260,21300,21300,21300,21300,0
|
|
20231106,192400,4254586260,21300,21300,21300,21300,0
|
|
20231106,192300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,192200,4254586260,21300,21300,21300,21300,0
|
|
20231106,192100,4254586260,21300,21300,21300,21300,0
|
|
20231106,192000,4254586260,21300,21300,21300,21300,0
|
|
20231106,191900,4254586260,21300,21300,21300,21300,0
|
|
20231106,191800,4254586260,21300,21300,21300,21300,0
|
|
20231106,191700,4254586260,21300,21300,21300,21300,0
|
|
20231106,191600,4254586260,21300,21300,21300,21300,0
|
|
20231106,191500,4254586260,21300,21300,21300,21300,0
|
|
20231106,191400,4254586260,21300,21300,21300,21300,0
|
|
20231106,191300,4254586260,21300,21300,21300,21300,0
|
|
20231106,191200,4254586260,21300,21300,21300,21300,0
|
|
20231106,191100,4254586260,21300,21300,21300,21300,0
|
|
20231106,191000,4254586260,21300,21300,21300,21300,0
|
|
20231106,190900,4254586260,21300,21300,21300,21300,0
|
|
20231106,190800,4254586260,21300,21300,21300,21300,0
|
|
20231106,190700,4254586260,21300,21300,21300,21300,0
|
|
20231106,190600,4254586260,21300,21300,21300,21300,0
|
|
20231106,190500,4254586260,21300,21300,21300,21300,0
|
|
20231106,190400,4254586260,21300,21300,21300,21300,0
|
|
20231106,190300,4254586260,21300,21300,21300,21300,0
|
|
20231106,190200,4254586260,21300,21300,21300,21300,0
|
|
20231106,190100,4254586260,21300,21300,21300,21300,0
|
|
20231106,190000,4254586260,21300,21300,21300,21300,0
|
|
20231106,185900,4254586260,21300,21300,21300,21300,0
|
|
20231106,185800,4254586260,21300,21300,21300,21300,0
|
|
20231106,185700,4254586260,21300,21300,21300,21300,0
|
|
20231106,185600,4254586260,21300,21300,21300,21300,0
|
|
20231106,185500,4254586260,21300,21300,21300,21300,0
|
|
20231106,185400,4254586260,21300,21300,21300,21300,0
|
|
20231106,185300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,185200,4254586260,21300,21300,21300,21300,0
|
|
20231106,185100,4254586260,21300,21300,21300,21300,0
|
|
20231106,185000,4254586260,21300,21300,21300,21300,0
|
|
20231106,184900,4254586260,21300,21300,21300,21300,0
|
|
20231106,184800,4254586260,21300,21300,21300,21300,0
|
|
20231106,184700,4254586260,21300,21300,21300,21300,0
|
|
20231106,184600,4254586260,21300,21300,21300,21300,0
|
|
20231106,184500,4254586260,21300,21300,21300,21300,0
|
|
20231106,184400,4254586260,21300,21300,21300,21300,0
|
|
20231106,184300,4254586260,21300,21300,21300,21300,0
|
|
20231106,184200,4254586260,21300,21300,21300,21300,0
|
|
20231106,184100,4254586260,21300,21300,21300,21300,0
|
|
20231106,184000,4254586260,21300,21300,21300,21300,0
|
|
20231106,183900,4254586260,21300,21300,21300,21300,0
|
|
20231106,183800,4254586260,21300,21300,21300,21300,0
|
|
20231106,183700,4254586260,21300,21300,21300,21300,0
|
|
20231106,183600,4254586260,21300,21300,21300,21300,0
|
|
20231106,183500,4254586260,21300,21300,21300,21300,0
|
|
20231106,183400,4254586260,21300,21300,21300,21300,0
|
|
20231106,183300,4254586260,21300,21300,21300,21300,0
|
|
20231106,183200,4254586260,21300,21300,21300,21300,0
|
|
20231106,183100,4254586260,21300,21300,21300,21300,0
|
|
20231106,183000,4254586260,21300,21300,21300,21300,0
|
|
20231106,182900,4254586260,21300,21300,21300,21300,0
|
|
20231106,182800,4254586260,21300,21300,21300,21300,0
|
|
20231106,182700,4254586260,21300,21300,21300,21300,0
|
|
20231106,182600,4254586260,21300,21300,21300,21300,0
|
|
20231106,182500,4254586260,21300,21300,21300,21300,0
|
|
20231106,182400,4254586260,21300,21300,21300,21300,0
|
|
20231106,182300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,182200,4254586260,21300,21300,21300,21300,0
|
|
20231106,182100,4254586260,21300,21300,21300,21300,0
|
|
20231106,182000,4254586260,21300,21300,21300,21300,0
|
|
20231106,181900,4254586260,21300,21300,21300,21300,0
|
|
20231106,181800,4254586260,21300,21300,21300,21300,0
|
|
20231106,181700,4254586260,21300,21300,21300,21300,0
|
|
20231106,181600,4254586260,21300,21300,21300,21300,0
|
|
20231106,181500,4254586260,21300,21300,21300,21300,0
|
|
20231106,181400,4254586260,21300,21300,21300,21300,0
|
|
20231106,181300,4254586260,21300,21300,21300,21300,0
|
|
20231106,181200,4254586260,21300,21300,21300,21300,0
|
|
20231106,181100,4254586260,21300,21300,21300,21300,0
|
|
20231106,181000,4254586260,21300,21300,21300,21300,0
|
|
20231106,180900,4254586260,21300,21300,21300,21300,0
|
|
20231106,180800,4254586260,21300,21300,21300,21300,0
|
|
20231106,180700,4254586260,21300,21300,21300,21300,0
|
|
20231106,180600,4254586260,21300,21300,21300,21300,0
|
|
20231106,180500,4254586260,21300,21300,21300,21300,0
|
|
20231106,180400,4254586260,21300,21300,21300,21300,0
|
|
20231106,180300,4254586260,21300,21300,21300,21300,0
|
|
20231106,180200,4254586260,21300,21300,21300,21300,0
|
|
20231106,180100,4254586260,21300,21300,21300,21300,0
|
|
20231106,180000,4254586260,21300,21300,21300,21300,0
|
|
20231106,175900,4254586260,21300,21300,21300,21300,0
|
|
20231106,175800,4254586260,21300,21300,21300,21300,0
|
|
20231106,175700,4254586260,21300,21300,21300,21300,0
|
|
20231106,175600,4254586260,21300,21300,21300,21300,0
|
|
20231106,175500,4254586260,21300,21300,21300,21300,0
|
|
20231106,175400,4254586260,21300,21300,21300,21300,0
|
|
20231106,175300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,175200,4254586260,21300,21300,21300,21300,0
|
|
20231106,175100,4254586260,21300,21300,21300,21300,0
|
|
20231106,175000,4254586260,21300,21300,21300,21300,0
|
|
20231106,174900,4254586260,21300,21300,21300,21300,0
|
|
20231106,174800,4254586260,21300,21300,21300,21300,0
|
|
20231106,174700,4254586260,21300,21300,21300,21300,0
|
|
20231106,174600,4254586260,21300,21300,21300,21300,0
|
|
20231106,174500,4254586260,21300,21300,21300,21300,0
|
|
20231106,174400,4254586260,21300,21300,21300,21300,0
|
|
20231106,174300,4254586260,21300,21300,21300,21300,0
|
|
20231106,174200,4254586260,21300,21300,21300,21300,0
|
|
20231106,174100,4254586260,21300,21300,21300,21300,0
|
|
20231106,174000,4254586260,21300,21300,21300,21300,0
|
|
20231106,173900,4254586260,21300,21300,21300,21300,0
|
|
20231106,173800,4254586260,21300,21300,21300,21300,0
|
|
20231106,173700,4254586260,21300,21300,21300,21300,0
|
|
20231106,173600,4254586260,21300,21300,21300,21300,0
|
|
20231106,173500,4254586260,21300,21300,21300,21300,0
|
|
20231106,173400,4254586260,21300,21300,21300,21300,0
|
|
20231106,173300,4254586260,21300,21300,21300,21300,0
|
|
20231106,173200,4254586260,21300,21300,21300,21300,0
|
|
20231106,173100,4254586260,21300,21300,21300,21300,0
|
|
20231106,173000,4254586260,21300,21300,21300,21300,0
|
|
20231106,172900,4254586260,21300,21300,21300,21300,0
|
|
20231106,172800,4254586260,21300,21300,21300,21300,0
|
|
20231106,172700,4254586260,21300,21300,21300,21300,0
|
|
20231106,172600,4254586260,21300,21300,21300,21300,0
|
|
20231106,172500,4254586260,21300,21300,21300,21300,0
|
|
20231106,172400,4254586260,21300,21300,21300,21300,0
|
|
20231106,172300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,172200,4254586260,21300,21300,21300,21300,0
|
|
20231106,172100,4254586260,21300,21300,21300,21300,0
|
|
20231106,172000,4254586260,21300,21300,21300,21300,0
|
|
20231106,171900,4254586260,21300,21300,21300,21300,0
|
|
20231106,171800,4254586260,21300,21300,21300,21300,0
|
|
20231106,171700,4254586260,21300,21300,21300,21300,0
|
|
20231106,171600,4254586260,21300,21300,21300,21300,0
|
|
20231106,171500,4254586260,21300,21300,21300,21300,0
|
|
20231106,171400,4254586260,21300,21300,21300,21300,0
|
|
20231106,171300,4254586260,21300,21300,21300,21300,0
|
|
20231106,171200,4254586260,21300,21300,21300,21300,0
|
|
20231106,171100,4254586260,21300,21300,21300,21300,0
|
|
20231106,171000,4254586260,21300,21300,21300,21300,0
|
|
20231106,170900,4254586260,21300,21300,21300,21300,0
|
|
20231106,170800,4254586260,21300,21300,21300,21300,0
|
|
20231106,170700,4254586260,21300,21300,21300,21300,0
|
|
20231106,170600,4254586260,21300,21300,21300,21300,0
|
|
20231106,170500,4254586260,21300,21300,21300,21300,0
|
|
20231106,170400,4254586260,21300,21300,21300,21300,0
|
|
20231106,170300,4254586260,21300,21300,21300,21300,0
|
|
20231106,170200,4254586260,21300,21300,21300,21300,0
|
|
20231106,170100,4254586260,21300,21300,21300,21300,0
|
|
20231106,170000,4254586260,21300,21300,21300,21300,0
|
|
20231106,165900,4254586260,21300,21300,21300,21300,0
|
|
20231106,165800,4254586260,21300,21300,21300,21300,0
|
|
20231106,165700,4254586260,21300,21300,21300,21300,0
|
|
20231106,165600,4254586260,21300,21300,21300,21300,0
|
|
20231106,165500,4254586260,21300,21300,21300,21300,0
|
|
20231106,165400,4254586260,21300,21300,21300,21300,0
|
|
20231106,165300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,165200,4254586260,21300,21300,21300,21300,0
|
|
20231106,165100,4254586260,21300,21300,21300,21300,0
|
|
20231106,165000,4254586260,21300,21300,21300,21300,0
|
|
20231106,164900,4254586260,21300,21300,21300,21300,0
|
|
20231106,164800,4254586260,21300,21300,21300,21300,0
|
|
20231106,164700,4254586260,21300,21300,21300,21300,0
|
|
20231106,164600,4254586260,21300,21300,21300,21300,0
|
|
20231106,164500,4254586260,21300,21300,21300,21300,0
|
|
20231106,164400,4254586260,21300,21300,21300,21300,0
|
|
20231106,164300,4254586260,21300,21300,21300,21300,0
|
|
20231106,164200,4254586260,21300,21300,21300,21300,0
|
|
20231106,164100,4254586260,21300,21300,21300,21300,0
|
|
20231106,164000,4254586260,21300,21300,21300,21300,0
|
|
20231106,163900,4254586260,21300,21300,21300,21300,0
|
|
20231106,163800,4254586260,21300,21300,21300,21300,0
|
|
20231106,163700,4254586260,21300,21300,21300,21300,0
|
|
20231106,163600,4254586260,21300,21300,21300,21300,0
|
|
20231106,163500,4254586260,21300,21300,21300,21300,0
|
|
20231106,163400,4254586260,21300,21300,21300,21300,0
|
|
20231106,163300,4254586260,21300,21300,21300,21300,0
|
|
20231106,163200,4254586260,21300,21300,21300,21300,0
|
|
20231106,163100,4254586260,21300,21300,21300,21300,0
|
|
20231106,163000,4254586260,21300,21300,21300,21300,0
|
|
20231106,162900,4254586260,21300,21300,21300,21300,0
|
|
20231106,162800,4254586260,21300,21300,21300,21300,0
|
|
20231106,162700,4254586260,21300,21300,21300,21300,0
|
|
20231106,162600,4254586260,21300,21300,21300,21300,0
|
|
20231106,162500,4254586260,21300,21300,21300,21300,0
|
|
20231106,162400,4254586260,21300,21300,21300,21300,0
|
|
20231106,162300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,162200,4254586260,21300,21300,21300,21300,0
|
|
20231106,162100,4254586260,21300,21300,21300,21300,0
|
|
20231106,162000,4254586260,21300,21300,21300,21300,0
|
|
20231106,161900,4254586260,21300,21300,21300,21300,0
|
|
20231106,161800,4254586260,21300,21300,21300,21300,0
|
|
20231106,161700,4254586260,21300,21300,21300,21300,0
|
|
20231106,161600,4254586260,21300,21300,21300,21300,0
|
|
20231106,161500,4254586260,21300,21300,21300,21300,0
|
|
20231106,161400,4254586260,21300,21300,21300,21300,0
|
|
20231106,161300,4254586260,21300,21300,21300,21300,0
|
|
20231106,161200,4254586260,21300,21300,21300,21300,0
|
|
20231106,161100,4254586260,21300,21300,21300,21300,0
|
|
20231106,161000,4254586260,21300,21300,21300,21300,0
|
|
20231106,160900,4254586260,21300,21300,21300,21300,0
|
|
20231106,160800,4254586260,21300,21300,21300,21300,0
|
|
20231106,160700,4254586260,21300,21300,21300,21300,0
|
|
20231106,160600,4254586260,21300,21300,21300,21300,0
|
|
20231106,160500,4254586260,21300,21300,21300,21300,0
|
|
20231106,160400,4254586260,21300,21300,21300,21300,0
|
|
20231106,160300,4254586260,21300,21300,21300,21300,0
|
|
20231106,160200,4254586260,21300,21300,21300,21300,0
|
|
20231106,160100,4254586260,21300,21300,21300,21300,0
|
|
20231106,160000,4254586260,21300,21300,21300,21300,0
|
|
20231106,155900,4254586260,21300,21300,21300,21300,0
|
|
20231106,155800,4254586260,21300,21300,21300,21300,0
|
|
20231106,155700,4254586260,21300,21300,21300,21300,0
|
|
20231106,155600,4254586260,21300,21300,21300,21300,0
|
|
20231106,155500,4254586260,21300,21300,21300,21300,0
|
|
20231106,155400,4254586260,21300,21300,21300,21300,0
|
|
20231106,155300,4254586260,21300,21300,21300,21300,1175
|
|
20231106,155200,4254586260,21300,21300,21300,21300,0
|
|
20231106,155100,4254586260,21300,21300,21300,21300,0
|
|
20231106,155000,4254586260,21300,21300,21300,21300,0
|
|
20231106,154900,4254586260,21300,21300,21300,21300,0
|
|
20231106,154800,4254586260,21300,21300,21300,21300,0
|
|
20231106,154700,4254586260,21300,21300,21300,21300,0
|
|
20231106,154600,4254586260,21300,21300,21300,21300,0
|
|
20231106,154500,4254586260,21300,21300,21300,21300,0
|
|
20231106,154400,4254586260,21300,21300,21300,21300,0
|
|
20231106,154300,4254586260,21300,21300,21300,21300,0
|
|
20231106,154200,4254586260,21300,21300,21300,21300,0
|
|
20231106,154100,4254586260,21300,21300,21300,21300,0
|
|
20231106,154000,4254586260,21300,21300,21300,21300,0
|
|
20231106,153900,4254586260,21300,21300,21300,21300,0
|
|
20231106,153800,4254586260,21300,21300,21300,21300,0
|
|
20231106,153700,4254586260,21300,21300,21300,21300,0
|
|
20231106,153600,4254586260,21300,21300,21300,21300,0
|
|
20231106,153500,4254586260,21300,21300,21300,21300,0
|
|
20231106,153400,4254586260,21300,21300,21300,21300,0
|
|
20231106,153300,4254586260,21300,21300,21300,21300,0
|
|
20231106,153200,4254586260,21300,21300,21300,21300,0
|
|
20231106,153100,4254586260,21300,21300,21300,21300,0
|
|
20231106,153000,4254586260,21300,21300,21300,21300,1175
|
|
20231106,152900,4229558760,21150,21150,21150,21150,0
|
|
20231106,152800,4229558760,21150,21150,21150,21150,0
|
|
20231106,152700,4229558760,21150,21150,21150,21150,0
|
|
20231106,152600,4229558760,21150,21150,21150,21150,0
|
|
20231106,152500,4229558760,21150,21150,21150,21150,0
|
|
20231106,152400,4229558760,21150,21150,21150,21150,0
|
|
20231106,152300,4229558760,21150,21150,21150,21150,0
|
|
20231106,152200,4229558760,21150,21150,21150,21150,0
|
|
20231106,152100,4229558760,21150,21150,21150,21150,0
|
|
20231106,152000,4229558760,21150,21150,21150,21150,0
|
|
20231106,151900,4229558760,21150,21150,21300,21150,62
|
|
20231106,151800,4228247160,21300,21250,21300,21150,97
|
|
20231106,151700,4226183610,21250,21150,21250,21100,173
|
|
20231106,151600,4222523260,21300,21250,21300,21150,114
|
|
20231106,151500,4220101410,21300,21300,21300,21150,105
|
|
20231106,151400,4217879910,21300,21250,21300,21250,97
|
|
20231106,151300,4215816310,21300,21300,21300,21300,23
|
|
20231106,151200,4215326410,21300,21150,21300,21150,22
|
|
20231106,151100,4214860960,21300,21300,21300,21300,43
|
|
20231106,151000,4213945060,21300,21150,21300,21150,7
|
|
20231106,150900,4213796710,21300,21300,21300,21150,52
|
|
20231106,150800,4212696610,21150,21300,21300,21150,601
|
|
20231106,150700,4199985310,21150,21150,21150,21150,3
|
|
20231106,150600,4199921860,21300,21300,21300,21300,1
|
|
20231106,150500,4199900560,21300,21150,21300,21150,4
|
|
20231106,150400,4199815810,21300,21300,21300,21300,0
|
|
20231106,150300,4199815810,21300,21300,21300,21300,258
|
|
20231106,150200,4194320410,21150,21300,21300,21150,4
|
|
20231106,150100,4194235660,21150,21150,21150,21150,4
|
|
20231106,150000,4194151060,21300,21150,21300,21150,13
|
|
20231106,145900,4193875960,21300,21150,21300,21150,5
|
|
20231106,145800,4193770060,21150,21300,21300,21150,9
|
|
20231106,145700,4193579560,21100,21300,21300,21100,4
|
|
20231106,145600,4193494960,21100,21100,21300,21100,35
|
|
20231106,145500,4192756260,21150,21150,21250,21100,59
|
|
20231106,145400,4191506160,21300,21300,21300,21300,1
|
|
20231106,145300,4191484860,21150,21150,21150,21150,4
|
|
20231106,145200,4191400260,21300,21200,21300,21100,582
|
|
20231106,145100,4179108410,21300,21300,21300,21300,0
|
|
20231106,145000,4179108410,21300,21300,21300,21200,34
|
|
20231106,144900,4178384510,21300,21300,21300,21300,1
|
|
20231106,144800,4178363210,21300,21200,21300,21200,19
|
|
20231106,144700,4177960210,21300,21200,21300,21200,2
|
|
20231106,144600,4177917710,21350,21300,21350,21300,259
|
|
20231106,144500,4172400960,21200,21200,21200,21200,4
|
|
20231106,144400,4172316160,21350,21350,21350,21350,0
|
|
20231106,144300,4172316160,21350,21200,21350,21200,4
|
|
20231106,144200,4172231210,21200,21350,21350,21200,7
|
|
20231106,144100,4172082210,21350,21150,21350,21150,194
|
|
20231106,144000,4167948210,21100,21100,21100,21100,0
|
|
20231106,143900,4167948210,21100,21150,21150,21100,207
|
|
20231106,143800,4163578660,21150,21150,21150,21150,14
|
|
20231106,143700,4163282560,21300,21150,21300,21150,9
|
|
20231106,143600,4163092060,21300,21150,21300,21150,4
|
|
20231106,143500,4163007310,21150,21150,21150,21150,100
|
|
20231106,143400,4160892310,21300,21300,21300,21300,88
|
|
20231106,143300,4159017910,21150,21300,21300,21150,113
|
|
20231106,143200,4156616960,21250,21250,21250,21100,173
|
|
20231106,143100,4152941460,21100,21100,21100,21100,3
|
|
20231106,143000,4152878160,21200,21150,21200,21150,52
|
|
20231106,142900,4151778260,21100,21200,21200,21100,11
|
|
20231106,142800,4151546060,21200,21200,21200,21200,0
|
|
20231106,142700,4151546060,21200,21150,21300,21150,427
|
|
20231106,142600,4142466760,21150,21250,21250,21150,78
|
|
20231106,142500,4140809660,21150,21250,21300,21150,307
|
|
20231106,142400,4134279410,21250,21150,21250,21100,140
|
|
20231106,142300,4131318110,21150,21150,21150,21150,13
|
|
20231106,142200,4131043160,21250,21250,21250,21250,202
|
|
20231106,142100,4126750660,21100,21250,21250,21100,79
|
|
20231106,142000,4125072360,21100,21100,21100,21100,7
|
|
20231106,141900,4124924660,21250,21050,21250,21050,156
|
|
20231106,141800,4121610660,21050,21050,21050,21050,513
|
|
20231106,141700,4110812010,21050,21050,21050,21050,3
|
|
20231106,141600,4110748860,21050,21150,21200,21050,94
|
|
20231106,141500,4108759010,21100,20950,21100,20950,140
|
|
20231106,141400,4105818810,20950,21100,21100,20950,184
|
|
20231106,141300,4101938810,21100,20900,21100,20900,401
|
|
20231106,141200,4093557710,20900,20900,20900,20900,11
|
|
20231106,141100,4093327810,21050,21050,21050,21050,17
|
|
20231106,141000,4092969960,21150,20950,21150,20900,135
|
|
20231106,140900,4090142210,20950,21150,21150,20950,6
|
|
20231106,140800,4090015910,21150,20950,21150,20950,16
|
|
20231106,140700,4089680510,20950,20950,20950,20950,12
|
|
20231106,140600,4089429110,21100,21100,21100,21100,136
|
|
20231106,140500,4086559510,21100,20950,21100,20950,32
|
|
20231106,140400,4085888960,20950,20950,20950,20950,6
|
|
20231106,140300,4085763260,21150,21000,21150,20850,772
|
|
20231106,140200,4069616410,21000,21000,21150,21000,114
|
|
20231106,140100,4067220760,21000,21150,21150,21000,135
|
|
20231106,140000,4064381260,21150,21000,21150,21000,5
|
|
20231106,135900,4064276110,21000,21000,21000,21000,120
|
|
20231106,135800,4061756110,21150,21100,21150,21000,41
|
|
20231106,135700,4060890960,21000,21000,21150,21000,24
|
|
20231106,135600,4060386610,21150,21150,21150,21150,1
|
|
20231106,135500,4060365460,21000,21000,21150,21000,551
|
|
20231106,135400,4048794310,21050,21050,21050,21050,318
|
|
20231106,135300,4042100410,21300,21150,21300,21050,230
|
|
20231106,135200,4037243810,21150,21150,21150,21150,621
|
|
20231106,135100,4024109660,21150,21200,21200,21150,3
|
|
20231106,135000,4024046110,21150,21150,21150,21150,24
|
|
20231106,134900,4023538510,21350,21200,21350,21200,9
|
|
20231106,134800,4023347560,21350,21200,21350,21200,25
|
|
20231106,134700,4022817260,21150,21150,21150,21150,10
|
|
20231106,134600,4022605760,21350,21150,21350,21150,88
|
|
20231106,134500,4020728960,21150,21350,21350,21150,18
|
|
20231106,134400,4020348060,21300,21200,21300,21150,237
|
|
20231106,134300,4015303410,21150,21200,21200,21150,8
|
|
20231106,134200,4015133960,21300,21150,21300,21150,38
|
|
20231106,134100,4014330110,21150,21200,21300,21150,89
|
|
20231106,134000,4012443460,21200,21200,21200,21200,17
|
|
20231106,133900,4012083060,21200,21250,21250,21200,39
|
|
20231106,133800,4011255310,21200,21200,21200,21200,16
|
|
20231106,133700,4010916110,21200,21200,21200,21200,61
|
|
20231106,133600,4009622910,21200,21200,21200,21200,3
|
|
20231106,133500,4009559310,21250,21250,21250,21250,20
|
|
20231106,133400,4009134310,21350,21350,21350,21350,1
|
|
20231106,133300,4009112960,21250,21300,21350,21250,23
|
|
20231106,133200,4008623660,21300,21300,21300,21300,4
|
|
20231106,133100,4008538460,21300,21350,21350,21300,220
|
|
20231106,133000,4003851110,21350,21350,21350,21300,14
|
|
20231106,132900,4003552810,21300,21300,21300,21300,12
|
|
20231106,132800,4003297210,21300,21350,21350,21300,15
|
|
20231106,132700,4002977410,21350,21350,21350,21350,0
|
|
20231106,132600,4002977410,21350,21350,21350,21350,18
|
|
20231106,132500,4002593110,21350,21350,21350,21350,11
|
|
20231106,132400,4002358260,21400,21400,21400,21300,24
|
|
20231106,132300,4001845960,21400,21350,21400,21350,152
|
|
20231106,132200,3998596410,21150,21350,21350,21150,11
|
|
20231106,132100,3998363560,21150,21150,21150,21150,3
|
|
20231106,132000,3998300110,21300,21300,21300,21300,20
|
|
20231106,131900,3997874110,21300,21300,21300,21100,106
|
|
20231106,131800,3995617060,21300,21300,21300,21300,0
|
|
20231106,131700,3995617060,21300,21050,21300,21050,48
|
|
20231106,131600,3994601410,21100,21100,21100,21100,588
|
|
20231106,131500,3982194610,21100,21100,21100,21100,2
|
|
20231106,131400,3982152410,21100,21300,21300,21100,18
|
|
20231106,131300,3981771610,21300,21300,21300,21300,7
|
|
20231106,131200,3981622510,21300,21150,21300,21100,376
|
|
20231106,131100,3973688210,21300,21100,21300,21100,22
|
|
20231106,131000,3973221810,21300,21300,21300,21300,1
|
|
20231106,130900,3973200510,21100,21100,21100,21100,3
|
|
20231106,130800,3973137210,21300,21300,21300,21300,0
|
|
20231106,130700,3973137210,21300,21100,21300,21100,4
|
|
20231106,130600,3973052610,21300,21250,21300,21250,2
|
|
20231106,130500,3973010060,21100,21250,21300,21100,518
|
|
20231106,130400,3962051410,21300,21300,21300,21300,0
|
|
20231106,130300,3962051410,21300,21300,21300,21300,5
|
|
20231106,130200,3961944910,21300,21250,21300,21250,10
|
|
20231106,130100,3961732060,21250,21250,21250,21250,0
|
|
20231106,130000,3961732060,21250,21350,21400,21250,1058
|
|
20231106,125900,3939207210,21400,21400,21400,21350,26
|
|
20231106,125800,3938651910,21400,21400,21400,21400,40
|
|
20231106,125700,3937795910,21400,21500,21500,21400,5
|
|
20231106,125600,3937688810,21350,21400,21500,21350,109
|
|
20231106,125500,3935358560,21500,21400,21500,21400,4
|
|
20231106,125400,3935272860,21500,21500,21500,21500,11
|
|
20231106,125300,3935036360,21500,21350,21500,21350,42
|
|
20231106,125200,3934135210,21450,21450,21450,21450,0
|
|
20231106,125100,3934135210,21450,21450,21450,21450,0
|
|
20231106,125000,3934135210,21450,21350,21450,21350,5
|
|
20231106,124900,3934028360,21450,21450,21450,21450,0
|
|
20231106,124800,3934028360,21450,21350,21450,21350,43
|
|
20231106,124700,3933110210,21500,21500,21500,21500,0
|
|
20231106,124600,3933110210,21500,21500,21500,21500,1
|
|
20231106,124500,3933088710,21350,21350,21500,21300,28
|
|
20231106,124400,3932491910,21350,21300,21350,21250,75
|
|
20231106,124300,3930891510,21350,21350,21350,21350,408
|
|
20231106,124200,3922180710,21500,21500,21500,21500,0
|
|
20231106,124100,3922180710,21500,21500,21500,21500,70
|
|
20231106,124000,3920675710,21350,21500,21500,21350,13
|
|
20231106,123900,3920396660,21350,21500,21500,21350,25
|
|
20231106,123800,3919859310,21500,21350,21500,21350,4
|
|
20231106,123700,3919773760,21500,21450,21500,21450,4
|
|
20231106,123600,3919687910,21400,21400,21400,21350,8
|
|
20231106,123500,3919516910,21450,21400,21450,21400,6
|
|
20231106,123400,3919388460,21400,21350,21400,21350,4
|
|
20231106,123300,3919302960,21350,21350,21350,21350,3
|
|
20231106,123200,3919238910,21400,21350,21400,21350,2
|
|
20231106,123100,3919196160,21400,21350,21400,21350,15
|
|
20231106,123000,3918875760,21400,21400,21400,21400,50
|
|
20231106,122900,3917805760,21400,21400,21400,21400,0
|
|
20231106,122800,3917805760,21400,21300,21400,21300,337
|
|
20231106,122700,3910605260,21300,21300,21300,21300,0
|
|
20231106,122600,3910605260,21300,21300,21300,21300,1
|
|
20231106,122500,3910583960,21350,21350,21350,21350,2
|
|
20231106,122400,3910541260,21250,21300,21300,21250,9
|
|
20231106,122300,3910349610,21300,21250,21300,21250,30
|
|
20231106,122200,3909710660,21250,21250,21250,21250,13
|
|
20231106,122100,3909434410,21250,21300,21300,21250,20
|
|
20231106,122000,3909008560,21250,21200,21250,21050,134
|
|
20231106,121900,3906175510,21200,21100,21200,21100,380
|
|
20231106,121800,3898156510,21100,21100,21100,21100,0
|
|
20231106,121700,3898156510,21100,21200,21250,21100,227
|
|
20231106,121600,3893356010,21200,21200,21200,21200,151
|
|
20231106,121500,3890154810,21200,21200,21200,21200,348
|
|
20231106,121400,3882777210,21150,21150,21150,21150,6
|
|
20231106,121300,3882650310,21150,21200,21200,21150,21
|
|
20231106,121200,3882205660,21250,21150,21250,21150,28
|
|
20231106,121100,3881611360,21250,21150,21250,21150,14
|
|
20231106,121000,3881315160,21150,21300,21300,21150,38
|
|
20231106,120900,3880509510,21250,21250,21300,21200,8
|
|
20231106,120800,3880339610,21300,21300,21300,21300,0
|
|
20231106,120700,3880339610,21300,21200,21300,21200,190
|
|
20231106,120600,3876311510,21300,21300,21300,21200,44
|
|
20231106,120500,3875378510,21200,21200,21200,21200,28
|
|
20231106,120400,3874784910,21200,21350,21350,21200,4
|
|
20231106,120300,3874699960,21250,21250,21250,21250,0
|
|
20231106,120200,3874699960,21250,21350,21350,21250,121
|
|
20231106,120100,3872116810,21400,21350,21400,21350,73
|
|
20231106,120000,3870558210,21400,21400,21400,21350,176
|
|
20231106,115900,3866798810,21400,21400,21400,21400,0
|
|
20231106,115800,3866798810,21400,21400,21400,21400,0
|
|
20231106,115700,3866798810,21400,21400,21400,21350,29
|
|
20231106,115600,3866178360,21400,21200,21400,21200,444
|
|
20231106,115500,3856745010,21250,21250,21250,21250,42
|
|
20231106,115400,3855852510,21300,21400,21400,21300,6
|
|
20231106,115300,3855724610,21250,21300,21300,21250,500
|
|
20231106,115200,3845099560,21300,21250,21400,21250,8
|
|
20231106,115100,3844928810,21400,21500,21500,21400,527
|
|
20231106,115000,3833650660,21400,21400,21500,21400,105
|
|
20231106,114900,3831403560,21500,21450,21500,21450,5
|
|
20231106,114800,3831296260,21400,21450,21500,21400,27
|
|
20231106,114700,3830717310,21450,21400,21450,21350,267
|
|
20231106,114600,3825005510,21350,21150,21350,21150,102
|
|
20231106,114500,3822828010,21350,21200,21350,21150,306
|
|
20231106,114400,3816340910,21250,21250,21250,21250,191
|
|
20231106,114300,3812282160,21400,21250,21400,21250,84
|
|
20231106,114200,3810497010,21400,21400,21400,21400,5
|
|
20231106,114100,3810390010,21400,21400,21400,21400,1
|
|
20231106,114000,3810368610,21250,21250,21250,21250,3
|
|
20231106,113900,3810304860,21400,21250,21400,21200,285
|
|
20231106,113800,3804248410,21300,21300,21300,21300,300
|
|
20231106,113700,3797858410,21400,21400,21400,21400,1
|
|
20231106,113600,3797837010,21250,21350,21450,21250,60
|
|
20231106,113500,3796561310,21450,21350,21450,21350,146
|
|
20231106,113400,3793444060,21450,21450,21450,21450,5
|
|
20231106,113300,3793336810,21350,21450,21450,21350,60
|
|
20231106,113200,3792051210,21500,21450,21600,21450,360
|
|
20231106,113100,3784310810,21450,21350,21450,21350,5
|
|
20231106,113000,3784203860,21400,21350,21450,21350,206
|
|
20231106,112900,3779799610,21350,21250,21350,21250,93
|
|
20231106,112800,3777823260,21250,21250,21250,21250,4
|
|
20231106,112700,3777738260,21350,21350,21350,21350,0
|
|
20231106,112600,3777738260,21350,21250,21350,21250,58
|
|
20231106,112500,3776504310,21250,21250,21250,21250,4
|
|
20231106,112400,3776419310,21250,21300,21300,21250,14
|
|
20231106,112300,3776121310,21350,21350,21350,21350,0
|
|
20231106,112200,3776121310,21350,21350,21350,21350,37
|
|
20231106,112100,3775331360,21350,21300,21350,21250,79
|
|
20231106,112000,3773649310,21350,21300,21350,21300,5
|
|
20231106,111900,3773542760,21350,21250,21350,21250,25
|
|
20231106,111800,3773011410,21350,21350,21350,21350,0
|
|
20231106,111700,3773011410,21350,21350,21350,21350,284
|
|
20231106,111600,3766948010,21350,21350,21350,21350,5
|
|
20231106,111500,3766841260,21400,21300,21400,21300,235
|
|
20231106,111400,3761825360,21350,21350,21350,21350,116
|
|
20231106,111300,3759348760,21400,21350,21400,21350,137
|
|
20231106,111200,3756423760,21400,21350,21400,21350,57
|
|
20231106,111100,3755204110,21400,21300,21400,21300,187
|
|
20231106,111000,3751213360,21350,21150,21350,21150,116
|
|
20231106,110900,3748745710,21150,21200,21200,21150,63
|
|
20231106,110800,3747410260,21200,21250,21250,21200,2
|
|
20231106,110700,3747367810,21150,21300,21350,21150,53
|
|
20231106,110600,3746245460,21350,21300,21350,21300,364
|
|
20231106,110500,3738491660,21350,21300,21350,21300,6
|
|
20231106,110400,3738363810,21350,21350,21350,21300,48
|
|
20231106,110300,3737341260,21400,21100,21400,21100,248
|
|
20231106,110200,3732074010,21100,21100,21100,21100,5
|
|
20231106,110100,3731968510,21300,21350,21400,21300,444
|
|
20231106,110000,3722505310,21300,21300,21350,21300,410
|
|
20231106,105900,3713764860,21350,21150,21350,21150,537
|
|
20231106,105800,3702346410,21150,21100,21150,21100,2
|
|
20231106,105700,3702304160,21050,21150,21150,21050,56
|
|
20231106,105600,3701123810,21200,21150,21250,21150,5
|
|
20231106,105500,3701017910,21300,21300,21300,21100,345
|
|
20231106,105400,3693687560,21300,21200,21300,21200,862
|
|
20231106,105300,3675340260,21150,21150,21150,21150,21
|
|
20231106,105200,3674896110,21000,21000,21000,21000,3
|
|
20231106,105100,3674833110,21200,21050,21300,21000,235
|
|
20231106,105000,3669881760,21050,21000,21050,21000,4
|
|
20231106,104900,3669797710,21050,21050,21050,21050,1
|
|
20231106,104800,3669776660,21050,20950,21050,20950,5
|
|
20231106,104700,3669671810,21050,21050,21050,21050,0
|
|
20231106,104600,3669671810,21050,21050,21050,21050,1
|
|
20231106,104500,3669650760,20900,20950,20950,20900,36
|
|
20231106,104400,3668897910,21050,20950,21050,20900,129
|
|
20231106,104300,3666196460,21050,20900,21050,20900,282
|
|
20231106,104200,3660289110,20900,20900,20900,20900,5
|
|
20231106,104100,3660184610,20900,20900,20900,20900,27
|
|
20231106,104000,3659620310,20900,20900,20900,20900,9
|
|
20231106,103900,3659432210,20900,20900,20900,20900,75
|
|
20231106,103800,3657864710,20900,20850,20900,20850,91
|
|
20231106,103700,3655964460,20850,20900,20900,20850,65
|
|
20231106,103600,3654607960,20900,20900,20900,20900,195
|
|
20231106,103500,3650532460,20900,20950,20950,20900,256
|
|
20231106,103400,3645177460,21050,21000,21050,20950,173
|
|
20231106,103300,3641547710,20950,21000,21000,20950,28
|
|
20231106,103200,3640961010,21000,20900,21000,20900,848
|
|
20231106,103100,3623200410,20850,20950,21000,20850,199
|
|
20231106,103000,3619040410,21000,20950,21000,20950,36
|
|
20231106,102900,3618285010,21000,20950,21000,20950,124
|
|
20231106,102800,3615682010,21000,20950,21000,20950,4
|
|
20231106,102700,3615598160,20950,21050,21050,20900,172
|
|
20231106,102600,3612001260,20900,20900,20900,20900,149
|
|
20231106,102500,3608887160,20900,20950,21000,20900,350
|
|
20231106,102400,3601559410,21000,20950,21000,20800,907
|
|
20231106,102300,3582623410,20900,21200,21200,20900,2067
|
|
20231106,102200,3539063260,21200,21250,21300,21200,64
|
|
20231106,102100,3537702110,21200,21200,21300,21200,65
|
|
20231106,102000,3536321760,21200,21200,21200,21100,539
|
|
20231106,101900,3524907960,21200,21350,21350,21200,542
|
|
20231106,101800,3513390910,21400,21300,21400,21300,249
|
|
20231106,101700,3508081910,21300,21300,21300,21300,35
|
|
20231106,101600,3507336410,21250,21250,21250,21250,12
|
|
20231106,101500,3507081410,21300,21350,21350,21300,62
|
|
20231106,101400,3505760760,21350,21300,21350,21300,269
|
|
20231106,101300,3500031010,21350,21300,21350,21300,50
|
|
20231106,101200,3498965760,21300,21200,21300,21200,9
|
|
20231106,101100,3498774860,21200,21200,21300,21200,409
|
|
20231106,101000,3490103960,21200,21300,21300,21200,476
|
|
20231106,100900,3479996110,21300,21350,21350,21300,16
|
|
20231106,100800,3479655260,21300,21200,21350,21200,83
|
|
20231106,100700,3477890310,21150,21200,21200,21150,186
|
|
20231106,100600,3473953360,21100,21300,21300,21100,884
|
|
20231106,100500,3455230410,21450,21450,21500,21300,788
|
|
20231106,100400,3438391860,21300,21200,21950,21200,2640
|
|
20231106,100300,3381189110,21400,21200,21400,21100,460
|
|
20231106,100200,3371417310,21100,21100,21200,21050,628
|
|
20231106,100100,3358133260,21100,21200,21200,21100,62
|
|
20231106,100000,3356824560,21200,21050,21200,21000,170
|
|
20231106,095900,3353231610,21050,21000,21050,21000,261
|
|
20231106,095800,3347747260,21050,21050,21050,21050,280
|
|
20231106,095700,3341853260,21050,21000,21200,21000,336
|
|
20231106,095600,3334774710,21000,21150,21350,20950,1237
|
|
20231106,095500,3308723410,21150,21200,21250,21150,293
|
|
20231106,095400,3302511460,21200,21250,21250,21200,486
|
|
20231106,095300,3292195510,21250,21400,21400,21250,269
|
|
20231106,095200,3286454510,21400,21600,21600,21350,88
|
|
20231106,095100,3284562710,21600,21350,21600,21250,977
|
|
20231106,095000,3263655610,21350,21200,21450,21150,2139
|
|
20231106,094900,3218048710,21150,21150,21250,21150,200
|
|
20231106,094800,3213810560,21150,21100,21150,21000,260
|
|
20231106,094700,3208326510,21100,21050,21150,21050,133
|
|
20231106,094600,3205521410,21150,21050,21150,21050,256
|
|
20231106,094500,3200113410,21000,21000,21050,20950,197
|
|
20231106,094400,3195976410,21000,20800,21150,20800,91
|
|
20231106,094300,3194077910,20800,20950,20950,20800,426
|
|
20231106,094200,3185200010,20950,20900,21050,20750,2351
|
|
20231106,094100,3136151910,20900,21200,21200,20900,1624
|
|
20231106,094000,3101989160,21200,21400,21400,21200,1369
|
|
20231106,093900,3072918460,21400,21300,21400,21200,290
|
|
20231106,093800,3066750160,21300,21500,21500,21250,317
|
|
20231106,093700,3059976860,21500,21500,21550,21200,2653
|
|
20231106,093600,3003297410,21500,21400,21600,21350,1608
|
|
20231106,093500,2968724310,21350,21600,21600,21350,1872
|
|
20231106,093400,2928572560,21600,21600,21700,21600,421
|
|
20231106,093300,2919468560,21550,21750,21750,21550,1419
|
|
20231106,093200,2888767460,21750,21750,21850,21700,366
|
|
20231106,093100,2880813510,21750,22150,22400,21750,2714
|
|
20231106,093000,2820947010,22150,21800,22150,21500,3745
|
|
20231106,092900,2739788460,21800,22000,22100,21800,3192
|
|
20231106,092800,2669830460,21950,22950,23500,21300,14499
|
|
20231106,092700,2345924660,22800,22950,24300,21650,29807
|
|
20231106,092600,1648501660,22950,21500,23000,21500,8968
|
|
20231106,092500,1447615010,21500,21250,21850,21200,2330
|
|
20231106,092400,1397497910,21250,21200,21400,21050,1611
|
|
20231106,092300,1363370060,21200,21250,21250,20950,2042
|
|
20231106,092200,1320349410,21250,22250,22350,21050,4054
|
|
20231106,092100,1232568610,22050,22050,22450,22050,1910
|
|
20231106,092000,1190092910,22050,22450,22550,22000,6092
|
|
20231106,091900,1054398660,22400,22600,23550,22000,18201
|
|
20231106,091800,637084860,22600,22550,22650,22550,2335
|
|
20231106,091700,584416810,22850,22850,22850,22850,0
|
|
20231106,091600,584416810,22850,21500,22850,21400,10724
|
|
20231106,091500,344695460,21500,21650,21700,21200,2108
|
|
20231106,091400,299397310,21700,21600,21800,21200,1943
|
|
20231106,091300,257601610,21650,20600,21950,20600,2847
|
|
20231106,091200,196180360,20900,20600,20900,20350,763
|
|
20231106,091100,180377510,20600,20800,21050,20150,2071
|
|
20231106,091000,137514360,21050,21050,21050,21050,0
|
|
20231106,090900,137514360,21050,21050,21050,21050,0
|
|
20231106,090800,137514360,21050,20800,21050,20650,852
|
|
20231106,090700,119707860,20900,20600,20900,20300,693
|
|
20231106,090600,105296160,20000,20000,20800,19950,2223
|
|
20231106,090500,60181380,19940,19800,19940,19800,106
|
|
20231106,090400,58072080,19720,19690,19720,19690,1015
|
|
20231106,090300,38074590,19640,19630,19660,19630,17
|
|
20231106,090200,37740750,19560,19690,19920,19560,655
|
|
20231106,090100,24752120,19540,19540,19540,19540,22
|
|
20231106,090000,24322240,19540,19210,19540,19210,1266
|