743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,212000,449272700,21750,21750,21750,21750,122
|
|
20231107,211900,449272700,21750,21750,21750,21750,0
|
|
20231107,211800,449272700,21750,21750,21750,21750,0
|
|
20231107,211700,449272700,21750,21750,21750,21750,0
|
|
20231107,211600,449272700,21750,21750,21750,21750,0
|
|
20231107,211500,449272700,21750,21750,21750,21750,0
|
|
20231107,211400,449272700,21750,21750,21750,21750,0
|
|
20231107,211300,449272700,21750,21750,21750,21750,0
|
|
20231107,211200,449272700,21750,21750,21750,21750,0
|
|
20231107,211100,449272700,21750,21750,21750,21750,0
|
|
20231107,211000,449272700,21750,21750,21750,21750,0
|
|
20231107,210900,449272700,21750,21750,21750,21750,0
|
|
20231107,210800,449272700,21750,21750,21750,21750,0
|
|
20231107,210700,449272700,21750,21750,21750,21750,0
|
|
20231107,210600,449272700,21750,21750,21750,21750,0
|
|
20231107,210500,449272700,21750,21750,21750,21750,0
|
|
20231107,210400,449272700,21750,21750,21750,21750,0
|
|
20231107,210300,449272700,21750,21750,21750,21750,0
|
|
20231107,210200,449272700,21750,21750,21750,21750,0
|
|
20231107,210100,449272700,21750,21750,21750,21750,0
|
|
20231107,210000,449272700,21750,21750,21750,21750,0
|
|
20231107,205900,449272700,21750,21750,21750,21750,0
|
|
20231107,205800,449272700,21750,21750,21750,21750,0
|
|
20231107,205700,449272700,21750,21750,21750,21750,0
|
|
20231107,205600,449272700,21750,21750,21750,21750,0
|
|
20231107,205500,449272700,21750,21750,21750,21750,0
|
|
20231107,205400,449272700,21750,21750,21750,21750,0
|
|
20231107,205300,449272700,21750,21750,21750,21750,0
|
|
20231107,205200,449272700,21750,21750,21750,21750,0
|
|
20231107,205100,449272700,21750,21750,21750,21750,0
|
|
20231107,205000,449272700,21750,21750,21750,21750,122
|
|
20231107,204900,449272700,21750,21750,21750,21750,0
|
|
20231107,204800,449272700,21750,21750,21750,21750,0
|
|
20231107,204700,449272700,21750,21750,21750,21750,0
|
|
20231107,204600,449272700,21750,21750,21750,21750,0
|
|
20231107,204500,449272700,21750,21750,21750,21750,0
|
|
20231107,204400,449272700,21750,21750,21750,21750,0
|
|
20231107,204300,449272700,21750,21750,21750,21750,0
|
|
20231107,204200,449272700,21750,21750,21750,21750,0
|
|
20231107,204100,449272700,21750,21750,21750,21750,0
|
|
20231107,204000,449272700,21750,21750,21750,21750,0
|
|
20231107,203900,449272700,21750,21750,21750,21750,0
|
|
20231107,203800,449272700,21750,21750,21750,21750,0
|
|
20231107,203700,449272700,21750,21750,21750,21750,0
|
|
20231107,203600,449272700,21750,21750,21750,21750,0
|
|
20231107,203500,449272700,21750,21750,21750,21750,0
|
|
20231107,203400,449272700,21750,21750,21750,21750,0
|
|
20231107,203300,449272700,21750,21750,21750,21750,0
|
|
20231107,203200,449272700,21750,21750,21750,21750,0
|
|
20231107,203100,449272700,21750,21750,21750,21750,0
|
|
20231107,203000,449272700,21750,21750,21750,21750,0
|
|
20231107,202900,449272700,21750,21750,21750,21750,0
|
|
20231107,202800,449272700,21750,21750,21750,21750,0
|
|
20231107,202700,449272700,21750,21750,21750,21750,0
|
|
20231107,202600,449272700,21750,21750,21750,21750,0
|
|
20231107,202500,449272700,21750,21750,21750,21750,0
|
|
20231107,202400,449272700,21750,21750,21750,21750,0
|
|
20231107,202300,449272700,21750,21750,21750,21750,0
|
|
20231107,202200,449272700,21750,21750,21750,21750,0
|
|
20231107,202100,449272700,21750,21750,21750,21750,0
|
|
20231107,202000,449272700,21750,21750,21750,21750,122
|
|
20231107,201900,449272700,21750,21750,21750,21750,0
|
|
20231107,201800,449272700,21750,21750,21750,21750,0
|
|
20231107,201700,449272700,21750,21750,21750,21750,0
|
|
20231107,201600,449272700,21750,21750,21750,21750,0
|
|
20231107,201500,449272700,21750,21750,21750,21750,0
|
|
20231107,201400,449272700,21750,21750,21750,21750,0
|
|
20231107,201300,449272700,21750,21750,21750,21750,0
|
|
20231107,201200,449272700,21750,21750,21750,21750,0
|
|
20231107,201100,449272700,21750,21750,21750,21750,0
|
|
20231107,201000,449272700,21750,21750,21750,21750,0
|
|
20231107,200900,449272700,21750,21750,21750,21750,0
|
|
20231107,200800,449272700,21750,21750,21750,21750,0
|
|
20231107,200700,449272700,21750,21750,21750,21750,0
|
|
20231107,200600,449272700,21750,21750,21750,21750,0
|
|
20231107,200500,449272700,21750,21750,21750,21750,0
|
|
20231107,200400,449272700,21750,21750,21750,21750,0
|
|
20231107,200300,449272700,21750,21750,21750,21750,0
|
|
20231107,200200,449272700,21750,21750,21750,21750,0
|
|
20231107,200100,449272700,21750,21750,21750,21750,0
|
|
20231107,200000,449272700,21750,21750,21750,21750,0
|
|
20231107,195900,449272700,21750,21750,21750,21750,0
|
|
20231107,195800,449272700,21750,21750,21750,21750,0
|
|
20231107,195700,449272700,21750,21750,21750,21750,0
|
|
20231107,195600,449272700,21750,21750,21750,21750,0
|
|
20231107,195500,449272700,21750,21750,21750,21750,0
|
|
20231107,195400,449272700,21750,21750,21750,21750,0
|
|
20231107,195300,449272700,21750,21750,21750,21750,0
|
|
20231107,195200,449272700,21750,21750,21750,21750,0
|
|
20231107,195100,449272700,21750,21750,21750,21750,0
|
|
20231107,195000,449272700,21750,21750,21750,21750,122
|
|
20231107,194900,449272700,21750,21750,21750,21750,0
|
|
20231107,194800,449272700,21750,21750,21750,21750,0
|
|
20231107,194700,449272700,21750,21750,21750,21750,0
|
|
20231107,194600,449272700,21750,21750,21750,21750,0
|
|
20231107,194500,449272700,21750,21750,21750,21750,0
|
|
20231107,194400,449272700,21750,21750,21750,21750,0
|
|
20231107,194300,449272700,21750,21750,21750,21750,0
|
|
20231107,194200,449272700,21750,21750,21750,21750,0
|
|
20231107,194100,449272700,21750,21750,21750,21750,0
|
|
20231107,194000,449272700,21750,21750,21750,21750,0
|
|
20231107,193900,449272700,21750,21750,21750,21750,0
|
|
20231107,193800,449272700,21750,21750,21750,21750,0
|
|
20231107,193700,449272700,21750,21750,21750,21750,0
|
|
20231107,193600,449272700,21750,21750,21750,21750,0
|
|
20231107,193500,449272700,21750,21750,21750,21750,0
|
|
20231107,193400,449272700,21750,21750,21750,21750,0
|
|
20231107,193300,449272700,21750,21750,21750,21750,0
|
|
20231107,193200,449272700,21750,21750,21750,21750,0
|
|
20231107,193100,449272700,21750,21750,21750,21750,0
|
|
20231107,193000,449272700,21750,21750,21750,21750,0
|
|
20231107,192900,449272700,21750,21750,21750,21750,0
|
|
20231107,192800,449272700,21750,21750,21750,21750,0
|
|
20231107,192700,449272700,21750,21750,21750,21750,0
|
|
20231107,192600,449272700,21750,21750,21750,21750,0
|
|
20231107,192500,449272700,21750,21750,21750,21750,0
|
|
20231107,192400,449272700,21750,21750,21750,21750,0
|
|
20231107,192300,449272700,21750,21750,21750,21750,0
|
|
20231107,192200,449272700,21750,21750,21750,21750,0
|
|
20231107,192100,449272700,21750,21750,21750,21750,0
|
|
20231107,192000,449272700,21750,21750,21750,21750,122
|
|
20231107,191900,449272700,21750,21750,21750,21750,0
|
|
20231107,191800,449272700,21750,21750,21750,21750,0
|
|
20231107,191700,449272700,21750,21750,21750,21750,0
|
|
20231107,191600,449272700,21750,21750,21750,21750,0
|
|
20231107,191500,449272700,21750,21750,21750,21750,0
|
|
20231107,191400,449272700,21750,21750,21750,21750,0
|
|
20231107,191300,449272700,21750,21750,21750,21750,0
|
|
20231107,191200,449272700,21750,21750,21750,21750,0
|
|
20231107,191100,449272700,21750,21750,21750,21750,0
|
|
20231107,191000,449272700,21750,21750,21750,21750,0
|
|
20231107,190900,449272700,21750,21750,21750,21750,0
|
|
20231107,190800,449272700,21750,21750,21750,21750,0
|
|
20231107,190700,449272700,21750,21750,21750,21750,0
|
|
20231107,190600,449272700,21750,21750,21750,21750,0
|
|
20231107,190500,449272700,21750,21750,21750,21750,0
|
|
20231107,190400,449272700,21750,21750,21750,21750,0
|
|
20231107,190300,449272700,21750,21750,21750,21750,0
|
|
20231107,190200,449272700,21750,21750,21750,21750,0
|
|
20231107,190100,449272700,21750,21750,21750,21750,0
|
|
20231107,190000,449272700,21750,21750,21750,21750,0
|
|
20231107,185900,449272700,21750,21750,21750,21750,0
|
|
20231107,185800,449272700,21750,21750,21750,21750,0
|
|
20231107,185700,449272700,21750,21750,21750,21750,0
|
|
20231107,185600,449272700,21750,21750,21750,21750,0
|
|
20231107,185500,449272700,21750,21750,21750,21750,0
|
|
20231107,185400,449272700,21750,21750,21750,21750,0
|
|
20231107,185300,449272700,21750,21750,21750,21750,0
|
|
20231107,185200,449272700,21750,21750,21750,21750,0
|
|
20231107,185100,449272700,21750,21750,21750,21750,0
|
|
20231107,185000,449272700,21750,21750,21750,21750,122
|
|
20231107,184900,449272700,21750,21750,21750,21750,0
|
|
20231107,184800,449272700,21750,21750,21750,21750,0
|
|
20231107,184700,449272700,21750,21750,21750,21750,0
|
|
20231107,184600,449272700,21750,21750,21750,21750,0
|
|
20231107,184500,449272700,21750,21750,21750,21750,0
|
|
20231107,184400,449272700,21750,21750,21750,21750,0
|
|
20231107,184300,449272700,21750,21750,21750,21750,0
|
|
20231107,184200,449272700,21750,21750,21750,21750,0
|
|
20231107,184100,449272700,21750,21750,21750,21750,0
|
|
20231107,184000,449272700,21750,21750,21750,21750,0
|
|
20231107,183900,449272700,21750,21750,21750,21750,0
|
|
20231107,183800,449272700,21750,21750,21750,21750,0
|
|
20231107,183700,449272700,21750,21750,21750,21750,0
|
|
20231107,183600,449272700,21750,21750,21750,21750,0
|
|
20231107,183500,449272700,21750,21750,21750,21750,0
|
|
20231107,183400,449272700,21750,21750,21750,21750,0
|
|
20231107,183300,449272700,21750,21750,21750,21750,0
|
|
20231107,183200,449272700,21750,21750,21750,21750,0
|
|
20231107,183100,449272700,21750,21750,21750,21750,0
|
|
20231107,183000,449272700,21750,21750,21750,21750,0
|
|
20231107,182900,449272700,21750,21750,21750,21750,0
|
|
20231107,182800,449272700,21750,21750,21750,21750,0
|
|
20231107,182700,449272700,21750,21750,21750,21750,0
|
|
20231107,182600,449272700,21750,21750,21750,21750,0
|
|
20231107,182500,449272700,21750,21750,21750,21750,0
|
|
20231107,182400,449272700,21750,21750,21750,21750,0
|
|
20231107,182300,449272700,21750,21750,21750,21750,0
|
|
20231107,182200,449272700,21750,21750,21750,21750,0
|
|
20231107,182100,449272700,21750,21750,21750,21750,0
|
|
20231107,182000,449272700,21750,21750,21750,21750,122
|
|
20231107,181900,449272700,21750,21750,21750,21750,0
|
|
20231107,181800,449272700,21750,21750,21750,21750,0
|
|
20231107,181700,449272700,21750,21750,21750,21750,0
|
|
20231107,181600,449272700,21750,21750,21750,21750,0
|
|
20231107,181500,449272700,21750,21750,21750,21750,0
|
|
20231107,181400,449272700,21750,21750,21750,21750,0
|
|
20231107,181300,449272700,21750,21750,21750,21750,0
|
|
20231107,181200,449272700,21750,21750,21750,21750,0
|
|
20231107,181100,449272700,21750,21750,21750,21750,0
|
|
20231107,181000,449272700,21750,21750,21750,21750,0
|
|
20231107,180900,449272700,21750,21750,21750,21750,0
|
|
20231107,180800,449272700,21750,21750,21750,21750,0
|
|
20231107,180700,449272700,21750,21750,21750,21750,0
|
|
20231107,180600,449272700,21750,21750,21750,21750,0
|
|
20231107,180500,449272700,21750,21750,21750,21750,0
|
|
20231107,180400,449272700,21750,21750,21750,21750,0
|
|
20231107,180300,449272700,21750,21750,21750,21750,0
|
|
20231107,180200,449272700,21750,21750,21750,21750,0
|
|
20231107,180100,449272700,21750,21750,21750,21750,0
|
|
20231107,180000,449272700,21750,21750,21750,21750,0
|
|
20231107,175900,449272700,21750,21750,21750,21750,0
|
|
20231107,175800,449272700,21750,21750,21750,21750,0
|
|
20231107,175700,449272700,21750,21750,21750,21750,0
|
|
20231107,175600,449272700,21750,21750,21750,21750,0
|
|
20231107,175500,449272700,21750,21750,21750,21750,0
|
|
20231107,175400,449272700,21750,21750,21750,21750,0
|
|
20231107,175300,449272700,21750,21750,21750,21750,0
|
|
20231107,175200,449272700,21750,21750,21750,21750,0
|
|
20231107,175100,449272700,21750,21750,21750,21750,0
|
|
20231107,175000,449272700,21750,21750,21750,21750,122
|
|
20231107,174900,449272700,21750,21750,21750,21750,0
|
|
20231107,174800,449272700,21750,21750,21750,21750,0
|
|
20231107,174700,449272700,21750,21750,21750,21750,0
|
|
20231107,174600,449272700,21750,21750,21750,21750,0
|
|
20231107,174500,449272700,21750,21750,21750,21750,0
|
|
20231107,174400,449272700,21750,21750,21750,21750,0
|
|
20231107,174300,449272700,21750,21750,21750,21750,0
|
|
20231107,174200,449272700,21750,21750,21750,21750,0
|
|
20231107,174100,449272700,21750,21750,21750,21750,0
|
|
20231107,174000,449272700,21750,21750,21750,21750,0
|
|
20231107,173900,449272700,21750,21750,21750,21750,0
|
|
20231107,173800,449272700,21750,21750,21750,21750,0
|
|
20231107,173700,449272700,21750,21750,21750,21750,0
|
|
20231107,173600,449272700,21750,21750,21750,21750,0
|
|
20231107,173500,449272700,21750,21750,21750,21750,0
|
|
20231107,173400,449272700,21750,21750,21750,21750,0
|
|
20231107,173300,449272700,21750,21750,21750,21750,0
|
|
20231107,173200,449272700,21750,21750,21750,21750,0
|
|
20231107,173100,449272700,21750,21750,21750,21750,0
|
|
20231107,173000,449272700,21750,21750,21750,21750,0
|
|
20231107,172900,449272700,21750,21750,21750,21750,0
|
|
20231107,172800,449272700,21750,21750,21750,21750,0
|
|
20231107,172700,449272700,21750,21750,21750,21750,0
|
|
20231107,172600,449272700,21750,21750,21750,21750,0
|
|
20231107,172500,449272700,21750,21750,21750,21750,0
|
|
20231107,172400,449272700,21750,21750,21750,21750,0
|
|
20231107,172300,449272700,21750,21750,21750,21750,0
|
|
20231107,172200,449272700,21750,21750,21750,21750,0
|
|
20231107,172100,449272700,21750,21750,21750,21750,0
|
|
20231107,172000,449272700,21750,21750,21750,21750,122
|
|
20231107,171900,449272700,21750,21750,21750,21750,0
|
|
20231107,171800,449272700,21750,21750,21750,21750,0
|
|
20231107,171700,449272700,21750,21750,21750,21750,0
|
|
20231107,171600,449272700,21750,21750,21750,21750,0
|
|
20231107,171500,449272700,21750,21750,21750,21750,0
|
|
20231107,171400,449272700,21750,21750,21750,21750,0
|
|
20231107,171300,449272700,21750,21750,21750,21750,0
|
|
20231107,171200,449272700,21750,21750,21750,21750,0
|
|
20231107,171100,449272700,21750,21750,21750,21750,0
|
|
20231107,171000,449272700,21750,21750,21750,21750,0
|
|
20231107,170900,449272700,21750,21750,21750,21750,0
|
|
20231107,170800,449272700,21750,21750,21750,21750,0
|
|
20231107,170700,449272700,21750,21750,21750,21750,0
|
|
20231107,170600,449272700,21750,21750,21750,21750,0
|
|
20231107,170500,449272700,21750,21750,21750,21750,0
|
|
20231107,170400,449272700,21750,21750,21750,21750,0
|
|
20231107,170300,449272700,21750,21750,21750,21750,0
|
|
20231107,170200,449272700,21750,21750,21750,21750,0
|
|
20231107,170100,449272700,21750,21750,21750,21750,0
|
|
20231107,170000,449272700,21750,21750,21750,21750,0
|
|
20231107,165900,449272700,21750,21750,21750,21750,0
|
|
20231107,165800,449272700,21750,21750,21750,21750,0
|
|
20231107,165700,449272700,21750,21750,21750,21750,0
|
|
20231107,165600,449272700,21750,21750,21750,21750,0
|
|
20231107,165500,449272700,21750,21750,21750,21750,0
|
|
20231107,165400,449272700,21750,21750,21750,21750,0
|
|
20231107,165300,449272700,21750,21750,21750,21750,0
|
|
20231107,165200,449272700,21750,21750,21750,21750,0
|
|
20231107,165100,449272700,21750,21750,21750,21750,0
|
|
20231107,165000,449272700,21750,21750,21750,21750,122
|
|
20231107,164900,449272700,21750,21750,21750,21750,0
|
|
20231107,164800,449272700,21750,21750,21750,21750,0
|
|
20231107,164700,449272700,21750,21750,21750,21750,0
|
|
20231107,164600,449272700,21750,21750,21750,21750,0
|
|
20231107,164500,449272700,21750,21750,21750,21750,0
|
|
20231107,164400,449272700,21750,21750,21750,21750,0
|
|
20231107,164300,449272700,21750,21750,21750,21750,0
|
|
20231107,164200,449272700,21750,21750,21750,21750,0
|
|
20231107,164100,449272700,21750,21750,21750,21750,0
|
|
20231107,164000,449272700,21750,21750,21750,21750,0
|
|
20231107,163900,449272700,21750,21750,21750,21750,0
|
|
20231107,163800,449272700,21750,21750,21750,21750,0
|
|
20231107,163700,449272700,21750,21750,21750,21750,0
|
|
20231107,163600,449272700,21750,21750,21750,21750,0
|
|
20231107,163500,449272700,21750,21750,21750,21750,0
|
|
20231107,163400,449272700,21750,21750,21750,21750,0
|
|
20231107,163300,449272700,21750,21750,21750,21750,0
|
|
20231107,163200,449272700,21750,21750,21750,21750,0
|
|
20231107,163100,449272700,21750,21750,21750,21750,0
|
|
20231107,163000,449272700,21750,21750,21750,21750,0
|
|
20231107,162900,449272700,21750,21750,21750,21750,0
|
|
20231107,162800,449272700,21750,21750,21750,21750,0
|
|
20231107,162700,449272700,21750,21750,21750,21750,0
|
|
20231107,162600,449272700,21750,21750,21750,21750,0
|
|
20231107,162500,449272700,21750,21750,21750,21750,0
|
|
20231107,162400,449272700,21750,21750,21750,21750,0
|
|
20231107,162300,449272700,21750,21750,21750,21750,0
|
|
20231107,162200,449272700,21750,21750,21750,21750,0
|
|
20231107,162100,449272700,21750,21750,21750,21750,0
|
|
20231107,162000,449272700,21750,21750,21750,21750,122
|
|
20231107,161900,449272700,21750,21750,21750,21750,0
|
|
20231107,161800,449272700,21750,21750,21750,21750,0
|
|
20231107,161700,449272700,21750,21750,21750,21750,0
|
|
20231107,161600,449272700,21750,21750,21750,21750,0
|
|
20231107,161500,449272700,21750,21750,21750,21750,0
|
|
20231107,161400,449272700,21750,21750,21750,21750,0
|
|
20231107,161300,449272700,21750,21750,21750,21750,0
|
|
20231107,161200,449272700,21750,21750,21750,21750,0
|
|
20231107,161100,449272700,21750,21750,21750,21750,0
|
|
20231107,161000,449272700,21750,21750,21750,21750,0
|
|
20231107,160900,449272700,21750,21750,21750,21750,0
|
|
20231107,160800,449272700,21750,21750,21750,21750,0
|
|
20231107,160700,449272700,21750,21750,21750,21750,0
|
|
20231107,160600,449272700,21750,21750,21750,21750,0
|
|
20231107,160500,449272700,21750,21750,21750,21750,0
|
|
20231107,160400,449272700,21750,21750,21750,21750,0
|
|
20231107,160300,449272700,21750,21750,21750,21750,0
|
|
20231107,160200,449272700,21750,21750,21750,21750,0
|
|
20231107,160100,449272700,21750,21750,21750,21750,0
|
|
20231107,160000,449272700,21750,21750,21750,21750,0
|
|
20231107,155900,449272700,21750,21750,21750,21750,0
|
|
20231107,155800,449272700,21750,21750,21750,21750,0
|
|
20231107,155700,449272700,21750,21750,21750,21750,0
|
|
20231107,155600,449272700,21750,21750,21750,21750,0
|
|
20231107,155500,449272700,21750,21750,21750,21750,0
|
|
20231107,155400,449272700,21750,21750,21750,21750,0
|
|
20231107,155300,449272700,21750,21750,21750,21750,0
|
|
20231107,155200,449272700,21750,21750,21750,21750,0
|
|
20231107,155100,449272700,21750,21750,21750,21750,0
|
|
20231107,155000,449272700,21750,21750,21750,21750,122
|
|
20231107,154900,449272700,21750,21750,21750,21750,0
|
|
20231107,154800,449272700,21750,21750,21750,21750,0
|
|
20231107,154700,449272700,21750,21750,21750,21750,0
|
|
20231107,154600,449272700,21750,21750,21750,21750,0
|
|
20231107,154500,449272700,21750,21750,21750,21750,0
|
|
20231107,154400,449272700,21750,21750,21750,21750,0
|
|
20231107,154300,449272700,21750,21750,21750,21750,0
|
|
20231107,154200,449272700,21750,21750,21750,21750,0
|
|
20231107,154100,449272700,21750,21750,21750,21750,0
|
|
20231107,154000,449272700,21750,21750,21750,21750,0
|
|
20231107,153900,449272700,21750,21750,21750,21750,0
|
|
20231107,153800,449272700,21750,21750,21750,21750,0
|
|
20231107,153700,449272700,21750,21750,21750,21750,0
|
|
20231107,153600,449272700,21750,21750,21750,21750,0
|
|
20231107,153500,449272700,21750,21750,21750,21750,0
|
|
20231107,153400,449272700,21750,21750,21750,21750,0
|
|
20231107,153300,449272700,21750,21750,21750,21750,0
|
|
20231107,153200,449272700,21750,21750,21750,21750,0
|
|
20231107,153100,449272700,21750,21750,21750,21750,0
|
|
20231107,153000,449272700,21750,21750,21750,21750,122
|
|
20231107,152900,446619200,21750,21750,21750,21750,0
|
|
20231107,152800,446619200,21750,21750,21750,21750,0
|
|
20231107,152700,446619200,21750,21750,21750,21750,0
|
|
20231107,152600,446619200,21750,21750,21750,21750,0
|
|
20231107,152500,446619200,21750,21750,21750,21750,0
|
|
20231107,152400,446619200,21750,21750,21750,21750,0
|
|
20231107,152300,446619200,21750,21750,21750,21750,0
|
|
20231107,152200,446619200,21750,21750,21750,21750,0
|
|
20231107,152100,446619200,21750,21750,21750,21750,0
|
|
20231107,152000,446619200,21750,21750,21750,21750,0
|
|
20231107,151900,446619200,21750,21750,21850,21750,63
|
|
20231107,151800,445245000,21850,21750,21850,21750,200
|
|
20231107,151700,440894900,21750,21750,21750,21750,54
|
|
20231107,151600,439720400,21750,21750,21850,21750,99
|
|
20231107,151500,437565650,21750,21700,21750,21700,95
|
|
20231107,151400,435501000,21700,21750,21750,21700,125
|
|
20231107,151300,432787750,21850,21700,21850,21700,41
|
|
20231107,151200,431894900,21700,21700,21750,21700,14
|
|
20231107,151100,431591050,21700,21800,21800,21700,364
|
|
20231107,151000,423672100,21800,21750,21900,21750,74
|
|
20231107,150900,422054800,21700,21400,21850,21400,1802
|
|
20231107,150800,382986500,21300,21300,21300,21300,15
|
|
20231107,150700,382667000,21300,21250,21350,21250,47
|
|
20231107,150600,381665450,21350,21300,21350,21250,19
|
|
20231107,150500,381261100,21250,21250,21250,21250,20
|
|
20231107,150400,380836100,21250,21250,21250,21250,31
|
|
20231107,150300,380177350,21250,21250,21250,21250,15
|
|
20231107,150200,379858600,21250,21250,21250,21250,14
|
|
20231107,150100,379561100,21250,21250,21300,21250,93
|
|
20231107,150000,377583250,21250,21250,21250,21250,30
|
|
20231107,145900,376945750,21400,21250,21400,21250,14
|
|
20231107,145800,376648100,21250,21250,21250,21250,21
|
|
20231107,145700,376201850,21250,21350,21350,21250,41
|
|
20231107,145600,375327800,21350,21350,21350,21350,3
|
|
20231107,145500,375263750,21300,21300,21300,21250,506
|
|
20231107,145400,364510900,21250,21300,21300,21250,8
|
|
20231107,145300,364340600,21250,21250,21350,21250,43
|
|
20231107,145200,363424450,21350,21350,21350,21350,0
|
|
20231107,145100,363424450,21350,21300,21350,21200,553
|
|
20231107,145000,351672900,21300,21250,21300,21250,26
|
|
20231107,144900,351120350,21250,21250,21250,21250,2
|
|
20231107,144800,351077850,21300,21400,21400,21300,6
|
|
20231107,144700,350949950,21300,21300,21350,21300,127
|
|
20231107,144600,348244650,21350,21350,21350,21350,1
|
|
20231107,144500,348223300,21350,21300,21350,21300,5
|
|
20231107,144400,348116650,21450,21300,21450,21300,7
|
|
20231107,144300,347967300,21350,21350,21350,21350,20
|
|
20231107,144200,347540300,21350,21350,21350,21350,5
|
|
20231107,144100,347433550,21450,21350,21450,21350,9
|
|
20231107,144000,347240900,21350,21350,21350,21350,18
|
|
20231107,143900,346856600,21350,21350,21350,21350,1
|
|
20231107,143800,346835250,21350,21350,21350,21350,8
|
|
20231107,143700,346664450,21450,21300,21450,21300,71
|
|
20231107,143600,345151100,21350,21400,21450,21350,53
|
|
20231107,143500,344017600,21400,21400,21650,21400,306
|
|
20231107,143400,337437200,21300,21250,21300,21250,9
|
|
20231107,143300,337245650,21250,21250,21250,21250,77
|
|
20231107,143200,335609400,21250,21250,21300,21250,36
|
|
20231107,143100,334843450,21200,21200,21200,21200,5
|
|
20231107,143000,334737450,21200,21200,21200,21200,2
|
|
20231107,142900,334695050,21250,21200,21250,21200,26
|
|
20231107,142800,334143800,21200,21200,21200,21200,3
|
|
20231107,142700,334080200,21200,21200,21200,21200,7
|
|
20231107,142600,333931800,21200,21250,21250,21200,9
|
|
20231107,142500,333740650,21250,21250,21250,21250,3
|
|
20231107,142400,333676900,21250,21300,21300,21250,4
|
|
20231107,142300,333591800,21400,21300,21400,21300,4
|
|
20231107,142200,333506450,21400,21250,21400,21250,28
|
|
20231107,142100,332911300,21250,21250,21250,21250,5
|
|
20231107,142000,332805050,21250,21250,21250,21250,2
|
|
20231107,141900,332762550,21250,21250,21250,21250,18
|
|
20231107,141800,332380050,21250,21300,21300,21250,5
|
|
20231107,141700,332273600,21300,21300,21300,21300,2
|
|
20231107,141600,332231000,21300,21250,21300,21250,6
|
|
20231107,141500,332103300,21300,21250,21300,21250,22
|
|
20231107,141400,331635750,21250,21300,21300,21250,2
|
|
20231107,141300,331593200,21300,21300,21300,21300,2
|
|
20231107,141200,331550600,21300,21300,21300,21300,21
|
|
20231107,141100,331103300,21300,21300,21300,21300,4
|
|
20231107,141000,331018100,21300,21300,21300,21300,2
|
|
20231107,140900,330975500,21300,21300,21300,21300,5
|
|
20231107,140800,330869000,21300,21300,21400,21300,23
|
|
20231107,140700,330379000,21300,21300,21300,21300,1
|
|
20231107,140600,330357700,21250,21300,21300,21250,8
|
|
20231107,140500,330187450,21250,21250,21250,21250,21
|
|
20231107,140400,329741200,21250,21250,21250,21250,1
|
|
20231107,140300,329719950,21350,21350,21350,21350,1
|
|
20231107,140200,329698600,21350,21300,21350,21300,23
|
|
20231107,140100,329208600,21300,21300,21300,21300,6
|
|
20231107,140000,329080800,21450,21350,21450,21250,77
|
|
20231107,135900,327438800,21350,21350,21350,21350,3
|
|
20231107,135800,327374750,21350,21350,21350,21350,17
|
|
20231107,135700,327011800,21400,21400,21400,21400,0
|
|
20231107,135600,327011800,21400,21500,21500,21400,4
|
|
20231107,135500,326926100,21350,21400,21400,21350,23
|
|
20231107,135400,326434100,21450,21450,21450,21450,23
|
|
20231107,135300,325940750,21450,21350,21450,21350,3
|
|
20231107,135200,325876600,21350,21350,21350,21350,4
|
|
20231107,135100,325791200,21350,21350,21350,21350,14
|
|
20231107,135000,325492300,21300,21300,21300,21300,3
|
|
20231107,134900,325428400,21300,21450,21450,21300,6
|
|
20231107,134800,325300150,21300,21300,21300,21300,19
|
|
20231107,134700,324895450,21450,21450,21450,21450,0
|
|
20231107,134600,324895450,21450,21450,21450,21450,1
|
|
20231107,134500,324874000,21300,21300,21300,21300,0
|
|
20231107,134400,324874000,21300,21300,21300,21300,14
|
|
20231107,134300,324575800,21400,21400,21400,21400,1
|
|
20231107,134200,324554400,21300,21300,21300,21300,10
|
|
20231107,134100,324341400,21300,21300,21300,21300,21
|
|
20231107,134000,323894100,21450,21450,21450,21450,0
|
|
20231107,133900,323894100,21450,21450,21450,21450,0
|
|
20231107,133800,323894100,21450,21400,21450,21400,10
|
|
20231107,133700,323680050,21400,21400,21400,21400,4
|
|
20231107,133600,323594450,21450,21450,21450,21450,0
|
|
20231107,133500,323594450,21450,21450,21450,21450,2
|
|
20231107,133400,323551550,21400,21250,21400,21250,702
|
|
20231107,133300,308589100,21300,21300,21300,21300,0
|
|
20231107,133200,308589100,21300,21300,21300,21300,0
|
|
20231107,133100,308589100,21300,21250,21300,21250,10
|
|
20231107,133000,308376550,21300,21300,21300,21300,0
|
|
20231107,132900,308376550,21300,21300,21300,21300,18
|
|
20231107,132800,307993150,21250,21250,21250,21250,0
|
|
20231107,132700,307993150,21250,21250,21250,21250,153
|
|
20231107,132600,304741900,21250,21250,21250,21250,173
|
|
20231107,132500,301065650,21300,21300,21300,21300,0
|
|
20231107,132400,301065650,21300,21250,21300,21250,14
|
|
20231107,132300,300768100,21250,21250,21250,21250,5
|
|
20231107,132200,300661850,21300,21300,21300,21300,0
|
|
20231107,132100,300661850,21300,21300,21300,21300,0
|
|
20231107,132000,300661850,21300,21300,21300,21300,0
|
|
20231107,131900,300661850,21300,21300,21300,21300,0
|
|
20231107,131800,300661850,21300,21300,21300,21300,0
|
|
20231107,131700,300661850,21300,21250,21300,21250,21
|
|
20231107,131600,300215550,21250,21250,21250,21250,0
|
|
20231107,131500,300215550,21250,21250,21250,21250,16
|
|
20231107,131400,299875550,21250,21250,21250,21250,0
|
|
20231107,131300,299875550,21250,21150,21250,21150,74
|
|
20231107,131200,298303150,21150,21150,21150,21150,21
|
|
20231107,131100,297859000,21200,21250,21250,21100,315
|
|
20231107,131000,291165600,21250,21150,21250,21150,192
|
|
20231107,130900,287086550,21150,21300,21300,21150,25
|
|
20231107,130800,286556200,21100,21100,21100,21100,50
|
|
20231107,130700,285501200,21050,20950,21050,20950,262
|
|
20231107,130600,279986200,20950,20950,20950,20950,0
|
|
20231107,130500,279986200,20950,20950,20950,20950,1
|
|
20231107,130400,279965250,21050,21050,21050,21050,0
|
|
20231107,130300,279965250,21050,21050,21050,21050,0
|
|
20231107,130200,279965250,21050,21050,21050,21050,1
|
|
20231107,130100,279944200,21050,21050,21050,21050,0
|
|
20231107,130000,279944200,21050,20950,21050,20950,25
|
|
20231107,125900,279419950,20950,20950,20950,20950,0
|
|
20231107,125800,279419950,20950,20950,20950,20950,0
|
|
20231107,125700,279419950,20950,20950,20950,20950,3
|
|
20231107,125600,279357100,20950,20950,20950,20950,0
|
|
20231107,125500,279357100,20950,20950,20950,20950,1
|
|
20231107,125400,279336150,20850,20850,20850,20850,5
|
|
20231107,125300,279231900,20900,20900,20900,20900,0
|
|
20231107,125200,279231900,20900,20900,20900,20900,1
|
|
20231107,125100,279211000,20850,20850,20850,20850,3
|
|
20231107,125000,279148450,20950,20950,20950,20950,0
|
|
20231107,124900,279148450,20950,20950,20950,20950,0
|
|
20231107,124800,279148450,20950,20950,20950,20950,0
|
|
20231107,124700,279148450,20950,20950,20950,20950,1
|
|
20231107,124600,279127500,20850,20850,20850,20850,0
|
|
20231107,124500,279127500,20850,20850,20850,20850,0
|
|
20231107,124400,279127500,20850,20850,20850,20850,0
|
|
20231107,124300,279127500,20850,20850,20850,20850,0
|
|
20231107,124200,279127500,20850,20850,20850,20850,20
|
|
20231107,124100,278710500,21050,21050,21050,21050,0
|
|
20231107,124000,278710500,21050,21050,21050,21050,1
|
|
20231107,123900,278689450,20850,20950,20950,20850,5
|
|
20231107,123800,278584800,20950,20950,20950,20950,0
|
|
20231107,123700,278584800,20950,20950,20950,20950,0
|
|
20231107,123600,278584800,20950,20950,20950,20950,0
|
|
20231107,123500,278584800,20950,20950,20950,20950,20
|
|
20231107,123400,278165800,20900,20900,20900,20900,105
|
|
20231107,123300,275971300,20900,20900,20900,20900,1
|
|
20231107,123200,275950400,20900,20900,20900,20900,2
|
|
20231107,123100,275908600,20800,20900,20900,20800,225
|
|
20231107,123000,271226100,20900,20900,20900,20900,0
|
|
20231107,122900,271226100,20900,20900,20900,20900,0
|
|
20231107,122800,271226100,20900,20900,20900,20900,0
|
|
20231107,122700,271226100,20900,20900,20900,20900,0
|
|
20231107,122600,271226100,20900,20900,20900,20900,1
|
|
20231107,122500,271205200,20800,20800,20800,20800,1
|
|
20231107,122400,271184400,20800,20800,20800,20800,0
|
|
20231107,122300,271184400,20800,20800,20800,20800,0
|
|
20231107,122200,271184400,20800,20800,20800,20800,56
|
|
20231107,122100,270019600,20800,20800,20800,20800,0
|
|
20231107,122000,270019600,20800,20850,20850,20800,25
|
|
20231107,121900,269499200,20950,20950,20950,20950,0
|
|
20231107,121800,269499200,20950,20950,20950,20950,103
|
|
20231107,121700,267341350,21000,21000,21000,21000,0
|
|
20231107,121600,267341350,21000,21000,21000,21000,9
|
|
20231107,121500,267152350,21000,21000,21000,21000,0
|
|
20231107,121400,267152350,21000,21000,21000,21000,0
|
|
20231107,121300,267152350,21000,21000,21000,21000,1
|
|
20231107,121200,267131350,21100,21100,21100,21100,0
|
|
20231107,121100,267131350,21100,21100,21100,21100,1
|
|
20231107,121000,267110250,21000,21000,21000,21000,0
|
|
20231107,120900,267110250,21000,21050,21050,21000,216
|
|
20231107,120800,262571750,21150,21150,21150,21150,0
|
|
20231107,120700,262571750,21150,21150,21150,21150,0
|
|
20231107,120600,262571750,21150,21150,21150,21150,0
|
|
20231107,120500,262571750,21150,21150,21150,21150,0
|
|
20231107,120400,262571750,21150,21000,21150,21000,2
|
|
20231107,120300,262529600,21000,21000,21000,21000,0
|
|
20231107,120200,262529600,21000,21000,21000,21000,25
|
|
20231107,120100,262004600,21000,21000,21000,21000,22
|
|
20231107,120000,261542600,21000,21000,21000,21000,0
|
|
20231107,115900,261542600,21000,21000,21000,21000,0
|
|
20231107,115800,261542600,21000,21050,21050,21000,14
|
|
20231107,115700,261248100,21200,21200,21200,21200,0
|
|
20231107,115600,261248100,21200,21150,21200,21100,617
|
|
20231107,115500,248219200,21300,21300,21300,21300,0
|
|
20231107,115400,248219200,21300,21300,21300,21300,0
|
|
20231107,115300,248219200,21300,21300,21300,21300,0
|
|
20231107,115200,248219200,21300,21300,21300,21300,0
|
|
20231107,115100,248219200,21300,21300,21300,21300,0
|
|
20231107,115000,248219200,21300,21300,21300,21300,0
|
|
20231107,114900,248219200,21300,21200,21300,21150,527
|
|
20231107,114800,237047700,21250,21250,21250,21250,0
|
|
20231107,114700,237047700,21250,21300,21300,21250,692
|
|
20231107,114600,222319950,21350,21350,21350,21350,0
|
|
20231107,114500,222319950,21350,21350,21350,21350,0
|
|
20231107,114400,222319950,21350,21350,21350,21350,0
|
|
20231107,114300,222319950,21350,21350,21350,21350,0
|
|
20231107,114200,222319950,21350,21350,21350,21350,1
|
|
20231107,114100,222298600,21350,21350,21350,21350,20
|
|
20231107,114000,221871600,21350,21350,21350,21350,0
|
|
20231107,113900,221871600,21350,21350,21350,21350,0
|
|
20231107,113800,221871600,21350,21350,21350,21350,0
|
|
20231107,113700,221871600,21350,21350,21350,21350,4
|
|
20231107,113600,221786200,21350,21350,21350,21350,0
|
|
20231107,113500,221786200,21350,21350,21350,21350,2
|
|
20231107,113400,221743500,21350,21350,21350,21350,0
|
|
20231107,113300,221743500,21350,21350,21350,21350,0
|
|
20231107,113200,221743500,21350,21350,21350,21350,0
|
|
20231107,113100,221743500,21350,21350,21350,21350,0
|
|
20231107,113000,221743500,21350,21350,21350,21350,1
|
|
20231107,112900,221722150,21400,21400,21400,21400,0
|
|
20231107,112800,221722150,21400,21400,21400,21400,0
|
|
20231107,112700,221722150,21400,21400,21400,21400,1
|
|
20231107,112600,221700750,21250,21250,21250,21250,0
|
|
20231107,112500,221700750,21250,21250,21250,21250,23
|
|
20231107,112400,221212000,21250,21250,21250,21250,0
|
|
20231107,112300,221212000,21250,21250,21250,21250,0
|
|
20231107,112200,221212000,21250,21250,21250,21250,29
|
|
20231107,112100,220595750,21400,21400,21400,21400,0
|
|
20231107,112000,220595750,21400,21400,21400,21400,1
|
|
20231107,111900,220574350,21350,21350,21350,21350,0
|
|
20231107,111800,220574350,21350,21350,21350,21350,0
|
|
20231107,111700,220574350,21350,21350,21350,21350,13
|
|
20231107,111600,220296800,21350,21350,21350,21350,11
|
|
20231107,111500,220061950,21350,21350,21350,21350,21
|
|
20231107,111400,219613600,21350,21350,21350,21350,0
|
|
20231107,111300,219613600,21350,21350,21350,21350,1
|
|
20231107,111200,219592250,21250,21250,21250,21250,0
|
|
20231107,111100,219592250,21250,21250,21250,21250,0
|
|
20231107,111000,219592250,21250,21250,21250,21250,10
|
|
20231107,110900,219379750,21250,21250,21250,21250,0
|
|
20231107,110800,219379750,21250,21300,21300,21250,58
|
|
20231107,110700,218144800,21250,21250,21250,21250,371
|
|
20231107,110600,210261050,21300,21350,21350,21300,282
|
|
20231107,110500,204252050,21350,21250,21350,21250,23
|
|
20231107,110400,203763200,21250,21250,21250,21250,0
|
|
20231107,110300,203763200,21250,21250,21250,21250,66
|
|
20231107,110200,202360700,21250,21300,21300,21250,64
|
|
20231107,110100,201000500,21300,21300,21300,21300,0
|
|
20231107,110000,201000500,21300,21300,21300,21300,0
|
|
20231107,105900,201000500,21300,21300,21300,21300,16
|
|
20231107,105800,200659700,21350,21300,21350,21300,2
|
|
20231107,105700,200617050,21350,21350,21350,21350,0
|
|
20231107,105600,200617050,21350,21350,21350,21350,0
|
|
20231107,105500,200617050,21350,21300,21350,21300,24
|
|
20231107,105400,200105550,21250,21250,21250,21250,10
|
|
20231107,105300,199893050,21200,21300,21300,21200,100
|
|
20231107,105200,197768950,21350,21350,21350,21350,0
|
|
20231107,105100,197768950,21350,21350,21350,21350,24
|
|
20231107,105000,197256550,21350,21350,21350,21350,0
|
|
20231107,104900,197256550,21350,21350,21350,21350,0
|
|
20231107,104800,197256550,21350,21350,21350,21350,6
|
|
20231107,104700,197128450,21350,21350,21350,21350,6
|
|
20231107,104600,197000350,21450,21450,21450,21450,0
|
|
20231107,104500,197000350,21450,21450,21450,21450,0
|
|
20231107,104400,197000350,21450,21300,21450,21300,3
|
|
20231107,104300,196936300,21300,21300,21300,21300,10
|
|
20231107,104200,196723300,21300,21450,21450,21300,112
|
|
20231107,104100,194337050,21450,21450,21450,21450,0
|
|
20231107,104000,194337050,21450,21450,21450,21450,0
|
|
20231107,103900,194337050,21450,21450,21450,21450,12
|
|
20231107,103800,194079650,21450,21450,21450,21450,0
|
|
20231107,103700,194079650,21450,21450,21450,21450,93
|
|
20231107,103600,192084800,21450,21450,21450,21450,10
|
|
20231107,103500,191870300,21450,21600,21600,21350,75
|
|
20231107,103400,190259800,21650,21650,21650,21650,165
|
|
20231107,103300,186687550,21700,21600,21700,21600,130
|
|
20231107,103200,183871700,21600,21600,21700,21600,167
|
|
20231107,103100,180263450,21800,21600,21800,21600,538
|
|
20231107,103000,168571500,21600,21600,21600,21600,110
|
|
20231107,102900,166195500,21600,21600,21600,21600,11
|
|
20231107,102800,165957900,21600,21400,21600,21400,640
|
|
20231107,102700,152210600,21400,21400,21400,21400,38
|
|
20231107,102600,151397400,21400,21400,21400,21400,20
|
|
20231107,102500,150969400,21350,21350,21350,21350,0
|
|
20231107,102400,150969400,21350,21350,21350,21350,30
|
|
20231107,102300,150328900,21400,21400,21400,21400,60
|
|
20231107,102200,149044900,21350,21400,21400,21350,29
|
|
20231107,102100,148425050,21350,21200,21350,21200,722
|
|
20231107,102000,133090750,21200,21200,21200,21200,3
|
|
20231107,101900,133027150,21100,21100,21100,21100,0
|
|
20231107,101800,133027150,21100,21100,21150,21100,96
|
|
20231107,101700,131001200,21100,21100,21100,21100,0
|
|
20231107,101600,131001200,21100,21100,21100,21100,1
|
|
20231107,101500,130980100,21100,21100,21100,21100,52
|
|
20231107,101400,129882900,21100,21050,21100,21050,87
|
|
20231107,101300,128051500,21000,21000,21000,21000,1
|
|
20231107,101200,128030500,21000,21000,21000,21000,4
|
|
20231107,101100,127946500,20950,20950,20950,20950,0
|
|
20231107,101000,127946500,20950,20950,20950,20950,0
|
|
20231107,100900,127946500,20950,21000,21000,20950,139
|
|
20231107,100800,125027950,21050,21050,21050,21050,0
|
|
20231107,100700,125027950,21050,21050,21050,21050,1
|
|
20231107,100600,125006900,20950,20950,20950,20950,16
|
|
20231107,100500,124671700,20950,20950,20950,20950,10
|
|
20231107,100400,124462200,21000,21000,21000,21000,0
|
|
20231107,100300,124462200,21000,21000,21000,21000,32
|
|
20231107,100200,123790200,21000,21000,21000,21000,0
|
|
20231107,100100,123790200,21000,21000,21000,21000,0
|
|
20231107,100000,123790200,21000,21000,21000,21000,1
|
|
20231107,095900,123769200,20950,20950,20950,20950,0
|
|
20231107,095800,123769200,20950,20950,20950,20950,12
|
|
20231107,095700,123517800,20950,20850,20950,20850,21
|
|
20231107,095600,123077950,20850,20850,20850,20850,0
|
|
20231107,095500,123077950,20850,20850,20850,20850,1
|
|
20231107,095400,123057100,20850,20850,20850,20850,3
|
|
20231107,095300,122994550,21100,21100,21100,21100,1
|
|
20231107,095200,122973450,20850,20850,20850,20850,0
|
|
20231107,095100,122973450,20850,21000,21000,20850,203
|
|
20231107,095000,118718700,21000,21000,21000,21000,300
|
|
20231107,094900,112418700,21000,21050,21050,21000,186
|
|
20231107,094800,108512650,21100,21100,21100,21100,0
|
|
20231107,094700,108512650,21100,21100,21100,21100,0
|
|
20231107,094600,108512650,21100,21100,21100,21100,1
|
|
20231107,094500,108491550,21100,21000,21100,21000,44
|
|
20231107,094400,107567450,21050,21050,21050,21050,0
|
|
20231107,094300,107567450,21050,21050,21050,21050,32
|
|
20231107,094200,106893850,21050,21050,21050,21050,0
|
|
20231107,094100,106893850,21050,21050,21050,21050,69
|
|
20231107,094000,105441400,21150,21150,21150,21150,0
|
|
20231107,093900,105441400,21150,21150,21150,21150,0
|
|
20231107,093800,105441400,21150,21050,21150,21050,101
|
|
20231107,093700,103315250,21050,21050,21050,21050,6
|
|
20231107,093600,103188950,21150,21150,21150,21050,46
|
|
20231107,093500,102218250,21200,21200,21200,21200,129
|
|
20231107,093400,99483450,21200,21200,21200,21200,95
|
|
20231107,093300,97469450,21200,21200,21200,21200,0
|
|
20231107,093200,97469450,21200,21200,21200,21200,12
|
|
20231107,093100,97215050,21300,21200,21300,21200,21
|
|
20231107,093000,96769750,21300,21200,21300,21200,11
|
|
20231107,092900,96536450,21200,21250,21250,21200,54
|
|
20231107,092800,95390350,21250,21300,21350,21250,192
|
|
20231107,092700,91298750,21300,21300,21300,21300,5
|
|
20231107,092600,91192250,21300,21300,21300,21300,64
|
|
20231107,092500,89829050,21300,21300,21300,21300,18
|
|
20231107,092400,89445650,21300,21250,21300,21250,45
|
|
20231107,092300,88489350,21250,21200,21250,21200,83
|
|
20231107,092200,86729700,21200,21200,21200,21200,4
|
|
20231107,092100,86644900,21200,21200,21200,21200,26
|
|
20231107,092000,86093700,21200,21200,21200,21200,30
|
|
20231107,091900,85457700,21250,21250,21250,21250,51
|
|
20231107,091800,84373950,21200,21000,21400,21000,217
|
|
20231107,091700,79766750,20850,20800,20850,20800,11
|
|
20231107,091600,79537450,21000,21000,21000,20800,349
|
|
20231107,091500,72218450,21100,21100,21100,21100,0
|
|
20231107,091400,72218450,21100,21100,21100,21100,0
|
|
20231107,091300,72218450,21100,21100,21100,21100,1
|
|
20231107,091200,72197350,21050,21000,21050,21000,9
|
|
20231107,091100,72008000,21100,21100,21100,21100,25
|
|
20231107,091000,71480500,21000,21000,21000,21000,1
|
|
20231107,090900,71459500,21100,21100,21100,21000,78
|
|
20231107,090800,69821200,21000,20850,21000,20700,668
|
|
20231107,090700,55908550,20900,20800,20900,20750,539
|
|
20231107,090600,44695800,20800,20900,20900,20800,72
|
|
20231107,090500,43193000,20900,20850,20900,20850,68
|
|
20231107,090400,41772700,20850,20900,20900,20850,84
|
|
20231107,090300,40017750,21000,20900,21000,20900,6
|
|
20231107,090200,39892250,20900,20900,20900,20900,244
|
|
20231107,090100,34792650,21000,20750,21000,20750,262
|
|
20231107,090000,29335250,20750,21000,21050,20700,1400
|