746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,212300,851130050,22200,22200,22200,22200,261
|
|
20231108,212200,851130050,22200,22200,22200,22200,0
|
|
20231108,212100,851130050,22200,22200,22200,22200,0
|
|
20231108,212000,851130050,22200,22200,22200,22200,0
|
|
20231108,211900,851130050,22200,22200,22200,22200,0
|
|
20231108,211800,851130050,22200,22200,22200,22200,0
|
|
20231108,211700,851130050,22200,22200,22200,22200,0
|
|
20231108,211600,851130050,22200,22200,22200,22200,0
|
|
20231108,211500,851130050,22200,22200,22200,22200,0
|
|
20231108,211400,851130050,22200,22200,22200,22200,0
|
|
20231108,211300,851130050,22200,22200,22200,22200,0
|
|
20231108,211200,851130050,22200,22200,22200,22200,0
|
|
20231108,211100,851130050,22200,22200,22200,22200,0
|
|
20231108,211000,851130050,22200,22200,22200,22200,0
|
|
20231108,210900,851130050,22200,22200,22200,22200,0
|
|
20231108,210800,851130050,22200,22200,22200,22200,0
|
|
20231108,210700,851130050,22200,22200,22200,22200,0
|
|
20231108,210600,851130050,22200,22200,22200,22200,0
|
|
20231108,210500,851130050,22200,22200,22200,22200,0
|
|
20231108,210400,851130050,22200,22200,22200,22200,0
|
|
20231108,210300,851130050,22200,22200,22200,22200,0
|
|
20231108,210200,851130050,22200,22200,22200,22200,0
|
|
20231108,210100,851130050,22200,22200,22200,22200,0
|
|
20231108,210000,851130050,22200,22200,22200,22200,0
|
|
20231108,205900,851130050,22200,22200,22200,22200,0
|
|
20231108,205800,851130050,22200,22200,22200,22200,0
|
|
20231108,205700,851130050,22200,22200,22200,22200,0
|
|
20231108,205600,851130050,22200,22200,22200,22200,0
|
|
20231108,205500,851130050,22200,22200,22200,22200,0
|
|
20231108,205400,851130050,22200,22200,22200,22200,0
|
|
20231108,205300,851130050,22200,22200,22200,22200,261
|
|
20231108,205200,851130050,22200,22200,22200,22200,0
|
|
20231108,205100,851130050,22200,22200,22200,22200,0
|
|
20231108,205000,851130050,22200,22200,22200,22200,0
|
|
20231108,204900,851130050,22200,22200,22200,22200,0
|
|
20231108,204800,851130050,22200,22200,22200,22200,0
|
|
20231108,204700,851130050,22200,22200,22200,22200,0
|
|
20231108,204600,851130050,22200,22200,22200,22200,0
|
|
20231108,204500,851130050,22200,22200,22200,22200,0
|
|
20231108,204400,851130050,22200,22200,22200,22200,0
|
|
20231108,204300,851130050,22200,22200,22200,22200,0
|
|
20231108,204200,851130050,22200,22200,22200,22200,0
|
|
20231108,204100,851130050,22200,22200,22200,22200,0
|
|
20231108,204000,851130050,22200,22200,22200,22200,0
|
|
20231108,203900,851130050,22200,22200,22200,22200,0
|
|
20231108,203800,851130050,22200,22200,22200,22200,0
|
|
20231108,203700,851130050,22200,22200,22200,22200,0
|
|
20231108,203600,851130050,22200,22200,22200,22200,0
|
|
20231108,203500,851130050,22200,22200,22200,22200,0
|
|
20231108,203400,851130050,22200,22200,22200,22200,0
|
|
20231108,203300,851130050,22200,22200,22200,22200,0
|
|
20231108,203200,851130050,22200,22200,22200,22200,0
|
|
20231108,203100,851130050,22200,22200,22200,22200,0
|
|
20231108,203000,851130050,22200,22200,22200,22200,0
|
|
20231108,202900,851130050,22200,22200,22200,22200,0
|
|
20231108,202800,851130050,22200,22200,22200,22200,0
|
|
20231108,202700,851130050,22200,22200,22200,22200,0
|
|
20231108,202600,851130050,22200,22200,22200,22200,0
|
|
20231108,202500,851130050,22200,22200,22200,22200,0
|
|
20231108,202400,851130050,22200,22200,22200,22200,0
|
|
20231108,202300,851130050,22200,22200,22200,22200,261
|
|
20231108,202200,851130050,22200,22200,22200,22200,0
|
|
20231108,202100,851130050,22200,22200,22200,22200,0
|
|
20231108,202000,851130050,22200,22200,22200,22200,0
|
|
20231108,201900,851130050,22200,22200,22200,22200,0
|
|
20231108,201800,851130050,22200,22200,22200,22200,0
|
|
20231108,201700,851130050,22200,22200,22200,22200,0
|
|
20231108,201600,851130050,22200,22200,22200,22200,0
|
|
20231108,201500,851130050,22200,22200,22200,22200,0
|
|
20231108,201400,851130050,22200,22200,22200,22200,0
|
|
20231108,201300,851130050,22200,22200,22200,22200,0
|
|
20231108,201200,851130050,22200,22200,22200,22200,0
|
|
20231108,201100,851130050,22200,22200,22200,22200,0
|
|
20231108,201000,851130050,22200,22200,22200,22200,0
|
|
20231108,200900,851130050,22200,22200,22200,22200,0
|
|
20231108,200800,851130050,22200,22200,22200,22200,0
|
|
20231108,200700,851130050,22200,22200,22200,22200,0
|
|
20231108,200600,851130050,22200,22200,22200,22200,0
|
|
20231108,200500,851130050,22200,22200,22200,22200,0
|
|
20231108,200400,851130050,22200,22200,22200,22200,0
|
|
20231108,200300,851130050,22200,22200,22200,22200,0
|
|
20231108,200200,851130050,22200,22200,22200,22200,0
|
|
20231108,200100,851130050,22200,22200,22200,22200,0
|
|
20231108,200000,851130050,22200,22200,22200,22200,0
|
|
20231108,195900,851130050,22200,22200,22200,22200,0
|
|
20231108,195800,851130050,22200,22200,22200,22200,0
|
|
20231108,195700,851130050,22200,22200,22200,22200,0
|
|
20231108,195600,851130050,22200,22200,22200,22200,0
|
|
20231108,195500,851130050,22200,22200,22200,22200,0
|
|
20231108,195400,851130050,22200,22200,22200,22200,0
|
|
20231108,195300,851130050,22200,22200,22200,22200,261
|
|
20231108,195200,851130050,22200,22200,22200,22200,0
|
|
20231108,195100,851130050,22200,22200,22200,22200,0
|
|
20231108,195000,851130050,22200,22200,22200,22200,0
|
|
20231108,194900,851130050,22200,22200,22200,22200,0
|
|
20231108,194800,851130050,22200,22200,22200,22200,0
|
|
20231108,194700,851130050,22200,22200,22200,22200,0
|
|
20231108,194600,851130050,22200,22200,22200,22200,0
|
|
20231108,194500,851130050,22200,22200,22200,22200,0
|
|
20231108,194400,851130050,22200,22200,22200,22200,0
|
|
20231108,194300,851130050,22200,22200,22200,22200,0
|
|
20231108,194200,851130050,22200,22200,22200,22200,0
|
|
20231108,194100,851130050,22200,22200,22200,22200,0
|
|
20231108,194000,851130050,22200,22200,22200,22200,0
|
|
20231108,193900,851130050,22200,22200,22200,22200,0
|
|
20231108,193800,851130050,22200,22200,22200,22200,0
|
|
20231108,193700,851130050,22200,22200,22200,22200,0
|
|
20231108,193600,851130050,22200,22200,22200,22200,0
|
|
20231108,193500,851130050,22200,22200,22200,22200,0
|
|
20231108,193400,851130050,22200,22200,22200,22200,0
|
|
20231108,193300,851130050,22200,22200,22200,22200,0
|
|
20231108,193200,851130050,22200,22200,22200,22200,0
|
|
20231108,193100,851130050,22200,22200,22200,22200,0
|
|
20231108,193000,851130050,22200,22200,22200,22200,0
|
|
20231108,192900,851130050,22200,22200,22200,22200,0
|
|
20231108,192800,851130050,22200,22200,22200,22200,0
|
|
20231108,192700,851130050,22200,22200,22200,22200,0
|
|
20231108,192600,851130050,22200,22200,22200,22200,0
|
|
20231108,192500,851130050,22200,22200,22200,22200,0
|
|
20231108,192400,851130050,22200,22200,22200,22200,0
|
|
20231108,192300,851130050,22200,22200,22200,22200,261
|
|
20231108,192200,851130050,22200,22200,22200,22200,0
|
|
20231108,192100,851130050,22200,22200,22200,22200,0
|
|
20231108,192000,851130050,22200,22200,22200,22200,0
|
|
20231108,191900,851130050,22200,22200,22200,22200,0
|
|
20231108,191800,851130050,22200,22200,22200,22200,0
|
|
20231108,191700,851130050,22200,22200,22200,22200,0
|
|
20231108,191600,851130050,22200,22200,22200,22200,0
|
|
20231108,191500,851130050,22200,22200,22200,22200,0
|
|
20231108,191400,851130050,22200,22200,22200,22200,0
|
|
20231108,191300,851130050,22200,22200,22200,22200,0
|
|
20231108,191200,851130050,22200,22200,22200,22200,0
|
|
20231108,191100,851130050,22200,22200,22200,22200,0
|
|
20231108,191000,851130050,22200,22200,22200,22200,0
|
|
20231108,190900,851130050,22200,22200,22200,22200,0
|
|
20231108,190800,851130050,22200,22200,22200,22200,0
|
|
20231108,190700,851130050,22200,22200,22200,22200,0
|
|
20231108,190600,851130050,22200,22200,22200,22200,0
|
|
20231108,190500,851130050,22200,22200,22200,22200,0
|
|
20231108,190400,851130050,22200,22200,22200,22200,0
|
|
20231108,190300,851130050,22200,22200,22200,22200,0
|
|
20231108,190200,851130050,22200,22200,22200,22200,0
|
|
20231108,190100,851130050,22200,22200,22200,22200,0
|
|
20231108,190000,851130050,22200,22200,22200,22200,0
|
|
20231108,185900,851130050,22200,22200,22200,22200,0
|
|
20231108,185800,851130050,22200,22200,22200,22200,0
|
|
20231108,185700,851130050,22200,22200,22200,22200,0
|
|
20231108,185600,851130050,22200,22200,22200,22200,0
|
|
20231108,185500,851130050,22200,22200,22200,22200,0
|
|
20231108,185400,851130050,22200,22200,22200,22200,0
|
|
20231108,185300,851130050,22200,22200,22200,22200,261
|
|
20231108,185200,851130050,22200,22200,22200,22200,0
|
|
20231108,185100,851130050,22200,22200,22200,22200,0
|
|
20231108,185000,851130050,22200,22200,22200,22200,0
|
|
20231108,184900,851130050,22200,22200,22200,22200,0
|
|
20231108,184800,851130050,22200,22200,22200,22200,0
|
|
20231108,184700,851130050,22200,22200,22200,22200,0
|
|
20231108,184600,851130050,22200,22200,22200,22200,0
|
|
20231108,184500,851130050,22200,22200,22200,22200,0
|
|
20231108,184400,851130050,22200,22200,22200,22200,0
|
|
20231108,184300,851130050,22200,22200,22200,22200,0
|
|
20231108,184200,851130050,22200,22200,22200,22200,0
|
|
20231108,184100,851130050,22200,22200,22200,22200,0
|
|
20231108,184000,851130050,22200,22200,22200,22200,0
|
|
20231108,183900,851130050,22200,22200,22200,22200,0
|
|
20231108,183800,851130050,22200,22200,22200,22200,0
|
|
20231108,183700,851130050,22200,22200,22200,22200,0
|
|
20231108,183600,851130050,22200,22200,22200,22200,0
|
|
20231108,183500,851130050,22200,22200,22200,22200,0
|
|
20231108,183400,851130050,22200,22200,22200,22200,0
|
|
20231108,183300,851130050,22200,22200,22200,22200,0
|
|
20231108,183200,851130050,22200,22200,22200,22200,0
|
|
20231108,183100,851130050,22200,22200,22200,22200,0
|
|
20231108,183000,851130050,22200,22200,22200,22200,0
|
|
20231108,182900,851130050,22200,22200,22200,22200,0
|
|
20231108,182800,851130050,22200,22200,22200,22200,0
|
|
20231108,182700,851130050,22200,22200,22200,22200,0
|
|
20231108,182600,851130050,22200,22200,22200,22200,0
|
|
20231108,182500,851130050,22200,22200,22200,22200,0
|
|
20231108,182400,851130050,22200,22200,22200,22200,0
|
|
20231108,182300,851130050,22200,22200,22200,22200,261
|
|
20231108,182200,851130050,22200,22200,22200,22200,0
|
|
20231108,182100,851130050,22200,22200,22200,22200,0
|
|
20231108,182000,851130050,22200,22200,22200,22200,0
|
|
20231108,181900,851130050,22200,22200,22200,22200,0
|
|
20231108,181800,851130050,22200,22200,22200,22200,0
|
|
20231108,181700,851130050,22200,22200,22200,22200,0
|
|
20231108,181600,851130050,22200,22200,22200,22200,0
|
|
20231108,181500,851130050,22200,22200,22200,22200,0
|
|
20231108,181400,851130050,22200,22200,22200,22200,0
|
|
20231108,181300,851130050,22200,22200,22200,22200,0
|
|
20231108,181200,851130050,22200,22200,22200,22200,0
|
|
20231108,181100,851130050,22200,22200,22200,22200,0
|
|
20231108,181000,851130050,22200,22200,22200,22200,0
|
|
20231108,180900,851130050,22200,22200,22200,22200,0
|
|
20231108,180800,851130050,22200,22200,22200,22200,0
|
|
20231108,180700,851130050,22200,22200,22200,22200,0
|
|
20231108,180600,851130050,22200,22200,22200,22200,0
|
|
20231108,180500,851130050,22200,22200,22200,22200,0
|
|
20231108,180400,851130050,22200,22200,22200,22200,0
|
|
20231108,180300,851130050,22200,22200,22200,22200,0
|
|
20231108,180200,851130050,22200,22200,22200,22200,0
|
|
20231108,180100,851130050,22200,22200,22200,22200,0
|
|
20231108,180000,851130050,22200,22200,22200,22200,0
|
|
20231108,175900,851130050,22200,22200,22200,22200,0
|
|
20231108,175800,851130050,22200,22200,22200,22200,0
|
|
20231108,175700,851130050,22200,22200,22200,22200,0
|
|
20231108,175600,851130050,22200,22200,22200,22200,0
|
|
20231108,175500,851130050,22200,22200,22200,22200,0
|
|
20231108,175400,851130050,22200,22200,22200,22200,0
|
|
20231108,175300,851130050,22200,22200,22200,22200,261
|
|
20231108,175200,851130050,22200,22200,22200,22200,0
|
|
20231108,175100,851130050,22200,22200,22200,22200,0
|
|
20231108,175000,851130050,22200,22200,22200,22200,0
|
|
20231108,174900,851130050,22200,22200,22200,22200,0
|
|
20231108,174800,851130050,22200,22200,22200,22200,0
|
|
20231108,174700,851130050,22200,22200,22200,22200,0
|
|
20231108,174600,851130050,22200,22200,22200,22200,0
|
|
20231108,174500,851130050,22200,22200,22200,22200,0
|
|
20231108,174400,851130050,22200,22200,22200,22200,0
|
|
20231108,174300,851130050,22200,22200,22200,22200,0
|
|
20231108,174200,851130050,22200,22200,22200,22200,0
|
|
20231108,174100,851130050,22200,22200,22200,22200,0
|
|
20231108,174000,851130050,22200,22200,22200,22200,0
|
|
20231108,173900,851130050,22200,22200,22200,22200,0
|
|
20231108,173800,851130050,22200,22200,22200,22200,0
|
|
20231108,173700,851130050,22200,22200,22200,22200,0
|
|
20231108,173600,851130050,22200,22200,22200,22200,0
|
|
20231108,173500,851130050,22200,22200,22200,22200,0
|
|
20231108,173400,851130050,22200,22200,22200,22200,0
|
|
20231108,173300,851130050,22200,22200,22200,22200,0
|
|
20231108,173200,851130050,22200,22200,22200,22200,0
|
|
20231108,173100,851130050,22200,22200,22200,22200,0
|
|
20231108,173000,851130050,22200,22200,22200,22200,0
|
|
20231108,172900,851130050,22200,22200,22200,22200,0
|
|
20231108,172800,851130050,22200,22200,22200,22200,0
|
|
20231108,172700,851130050,22200,22200,22200,22200,0
|
|
20231108,172600,851130050,22200,22200,22200,22200,0
|
|
20231108,172500,851130050,22200,22200,22200,22200,0
|
|
20231108,172400,851130050,22200,22200,22200,22200,0
|
|
20231108,172300,851130050,22200,22200,22200,22200,261
|
|
20231108,172200,851130050,22200,22200,22200,22200,0
|
|
20231108,172100,851130050,22200,22200,22200,22200,0
|
|
20231108,172000,851130050,22200,22200,22200,22200,0
|
|
20231108,171900,851130050,22200,22200,22200,22200,0
|
|
20231108,171800,851130050,22200,22200,22200,22200,0
|
|
20231108,171700,851130050,22200,22200,22200,22200,0
|
|
20231108,171600,851130050,22200,22200,22200,22200,0
|
|
20231108,171500,851130050,22200,22200,22200,22200,0
|
|
20231108,171400,851130050,22200,22200,22200,22200,0
|
|
20231108,171300,851130050,22200,22200,22200,22200,0
|
|
20231108,171200,851130050,22200,22200,22200,22200,0
|
|
20231108,171100,851130050,22200,22200,22200,22200,0
|
|
20231108,171000,851130050,22200,22200,22200,22200,0
|
|
20231108,170900,851130050,22200,22200,22200,22200,0
|
|
20231108,170800,851130050,22200,22200,22200,22200,0
|
|
20231108,170700,851130050,22200,22200,22200,22200,0
|
|
20231108,170600,851130050,22200,22200,22200,22200,0
|
|
20231108,170500,851130050,22200,22200,22200,22200,0
|
|
20231108,170400,851130050,22200,22200,22200,22200,0
|
|
20231108,170300,851130050,22200,22200,22200,22200,0
|
|
20231108,170200,851130050,22200,22200,22200,22200,0
|
|
20231108,170100,851130050,22200,22200,22200,22200,0
|
|
20231108,170000,851130050,22200,22200,22200,22200,0
|
|
20231108,165900,851130050,22200,22200,22200,22200,0
|
|
20231108,165800,851130050,22200,22200,22200,22200,0
|
|
20231108,165700,851130050,22200,22200,22200,22200,0
|
|
20231108,165600,851130050,22200,22200,22200,22200,0
|
|
20231108,165500,851130050,22200,22200,22200,22200,0
|
|
20231108,165400,851130050,22200,22200,22200,22200,0
|
|
20231108,165300,851130050,22200,22200,22200,22200,261
|
|
20231108,165200,851130050,22200,22200,22200,22200,0
|
|
20231108,165100,851130050,22200,22200,22200,22200,0
|
|
20231108,165000,851130050,22200,22200,22200,22200,0
|
|
20231108,164900,851130050,22200,22200,22200,22200,0
|
|
20231108,164800,851130050,22200,22200,22200,22200,0
|
|
20231108,164700,851130050,22200,22200,22200,22200,0
|
|
20231108,164600,851130050,22200,22200,22200,22200,0
|
|
20231108,164500,851130050,22200,22200,22200,22200,0
|
|
20231108,164400,851130050,22200,22200,22200,22200,0
|
|
20231108,164300,851130050,22200,22200,22200,22200,0
|
|
20231108,164200,851130050,22200,22200,22200,22200,0
|
|
20231108,164100,851130050,22200,22200,22200,22200,0
|
|
20231108,164000,851130050,22200,22200,22200,22200,0
|
|
20231108,163900,851130050,22200,22200,22200,22200,0
|
|
20231108,163800,851130050,22200,22200,22200,22200,0
|
|
20231108,163700,851130050,22200,22200,22200,22200,0
|
|
20231108,163600,851130050,22200,22200,22200,22200,0
|
|
20231108,163500,851130050,22200,22200,22200,22200,0
|
|
20231108,163400,851130050,22200,22200,22200,22200,0
|
|
20231108,163300,851130050,22200,22200,22200,22200,0
|
|
20231108,163200,851130050,22200,22200,22200,22200,0
|
|
20231108,163100,851130050,22200,22200,22200,22200,0
|
|
20231108,163000,851130050,22200,22200,22200,22200,0
|
|
20231108,162900,851130050,22200,22200,22200,22200,0
|
|
20231108,162800,851130050,22200,22200,22200,22200,0
|
|
20231108,162700,851130050,22200,22200,22200,22200,0
|
|
20231108,162600,851130050,22200,22200,22200,22200,0
|
|
20231108,162500,851130050,22200,22200,22200,22200,0
|
|
20231108,162400,851130050,22200,22200,22200,22200,0
|
|
20231108,162300,851130050,22200,22200,22200,22200,261
|
|
20231108,162200,851130050,22200,22200,22200,22200,0
|
|
20231108,162100,851130050,22200,22200,22200,22200,0
|
|
20231108,162000,851130050,22200,22200,22200,22200,0
|
|
20231108,161900,851130050,22200,22200,22200,22200,0
|
|
20231108,161800,851130050,22200,22200,22200,22200,0
|
|
20231108,161700,851130050,22200,22200,22200,22200,0
|
|
20231108,161600,851130050,22200,22200,22200,22200,0
|
|
20231108,161500,851130050,22200,22200,22200,22200,0
|
|
20231108,161400,851130050,22200,22200,22200,22200,0
|
|
20231108,161300,851130050,22200,22200,22200,22200,0
|
|
20231108,161200,851130050,22200,22200,22200,22200,0
|
|
20231108,161100,851130050,22200,22200,22200,22200,0
|
|
20231108,161000,851130050,22200,22200,22200,22200,0
|
|
20231108,160900,851130050,22200,22200,22200,22200,0
|
|
20231108,160800,851130050,22200,22200,22200,22200,0
|
|
20231108,160700,851130050,22200,22200,22200,22200,0
|
|
20231108,160600,851130050,22200,22200,22200,22200,0
|
|
20231108,160500,851130050,22200,22200,22200,22200,0
|
|
20231108,160400,851130050,22200,22200,22200,22200,0
|
|
20231108,160300,851130050,22200,22200,22200,22200,0
|
|
20231108,160200,851130050,22200,22200,22200,22200,0
|
|
20231108,160100,851130050,22200,22200,22200,22200,0
|
|
20231108,160000,851130050,22200,22200,22200,22200,0
|
|
20231108,155900,851130050,22200,22200,22200,22200,0
|
|
20231108,155800,851130050,22200,22200,22200,22200,0
|
|
20231108,155700,851130050,22200,22200,22200,22200,0
|
|
20231108,155600,851130050,22200,22200,22200,22200,0
|
|
20231108,155500,851130050,22200,22200,22200,22200,0
|
|
20231108,155400,851130050,22200,22200,22200,22200,0
|
|
20231108,155300,851130050,22200,22200,22200,22200,261
|
|
20231108,155200,851130050,22200,22200,22200,22200,0
|
|
20231108,155100,851130050,22200,22200,22200,22200,0
|
|
20231108,155000,851130050,22200,22200,22200,22200,0
|
|
20231108,154900,851130050,22200,22200,22200,22200,0
|
|
20231108,154800,851130050,22200,22200,22200,22200,0
|
|
20231108,154700,851130050,22200,22200,22200,22200,0
|
|
20231108,154600,851130050,22200,22200,22200,22200,0
|
|
20231108,154500,851130050,22200,22200,22200,22200,0
|
|
20231108,154400,851130050,22200,22200,22200,22200,0
|
|
20231108,154300,851130050,22200,22200,22200,22200,0
|
|
20231108,154200,851130050,22200,22200,22200,22200,0
|
|
20231108,154100,851130050,22200,22200,22200,22200,0
|
|
20231108,154000,851130050,22200,22200,22200,22200,0
|
|
20231108,153900,851130050,22200,22200,22200,22200,0
|
|
20231108,153800,851130050,22200,22200,22200,22200,0
|
|
20231108,153700,851130050,22200,22200,22200,22200,0
|
|
20231108,153600,851130050,22200,22200,22200,22200,0
|
|
20231108,153500,851130050,22200,22200,22200,22200,0
|
|
20231108,153400,851130050,22200,22200,22200,22200,0
|
|
20231108,153300,851130050,22200,22200,22200,22200,0
|
|
20231108,153200,851130050,22200,22200,22200,22200,0
|
|
20231108,153100,851130050,22200,22200,22200,22200,0
|
|
20231108,153000,851130050,22200,22200,22200,22200,261
|
|
20231108,152900,845335850,22200,22200,22200,22200,0
|
|
20231108,152800,845335850,22200,22200,22200,22200,0
|
|
20231108,152700,845335850,22200,22200,22200,22200,0
|
|
20231108,152600,845335850,22200,22200,22200,22200,0
|
|
20231108,152500,845335850,22200,22200,22200,22200,0
|
|
20231108,152400,845335850,22200,22200,22200,22200,0
|
|
20231108,152300,845335850,22200,22200,22200,22200,0
|
|
20231108,152200,845335850,22200,22200,22200,22200,0
|
|
20231108,152100,845335850,22200,22200,22200,22200,0
|
|
20231108,152000,845335850,22200,22200,22200,22200,0
|
|
20231108,151900,845335850,22200,22200,22200,22200,22
|
|
20231108,151800,844847450,22500,22500,22500,22500,9
|
|
20231108,151700,844644950,22150,22150,22150,22150,19
|
|
20231108,151600,844224100,22150,22150,22200,22150,225
|
|
20231108,151500,839235850,22100,22100,22100,22100,21
|
|
20231108,151400,838771750,22100,22100,22100,22100,0
|
|
20231108,151300,838771750,22100,22100,22100,22100,16
|
|
20231108,151200,838418150,22250,22100,22250,22100,40
|
|
20231108,151100,837531600,22100,22100,22100,22100,24
|
|
20231108,151000,837001200,22050,22400,22400,22050,32
|
|
20231108,150900,836295250,21950,22600,22600,21800,691
|
|
20231108,150800,821031200,22450,22500,22500,22000,2759
|
|
20231108,150700,759700950,22600,22600,22600,22600,0
|
|
20231108,150600,759700950,22600,22600,22600,22600,2
|
|
20231108,150500,759655750,22600,22600,22600,22600,5
|
|
20231108,150400,759542750,22600,22600,22600,22600,137
|
|
20231108,150300,756446550,22450,22450,22450,22450,0
|
|
20231108,150200,756446550,22450,22450,22450,22450,10
|
|
20231108,150100,756222050,22450,22450,22450,22450,0
|
|
20231108,150000,756222050,22450,22450,22450,22450,4
|
|
20231108,145900,756132250,22400,22400,22400,22400,0
|
|
20231108,145800,756132250,22400,22400,22400,22400,0
|
|
20231108,145700,756132250,22400,22400,22400,22400,0
|
|
20231108,145600,756132250,22400,22400,22400,22400,500
|
|
20231108,145500,744932250,22500,22500,22500,22500,0
|
|
20231108,145400,744932250,22500,22500,22500,22500,5
|
|
20231108,145300,744819750,22400,22400,22400,22400,0
|
|
20231108,145200,744819750,22400,22400,22400,22400,0
|
|
20231108,145100,744819750,22400,22400,22400,22400,0
|
|
20231108,145000,744819750,22400,22400,22400,22400,135
|
|
20231108,144900,741795750,22400,22400,22400,22400,42
|
|
20231108,144800,740854950,22400,22400,22400,22400,0
|
|
20231108,144700,740854950,22400,22400,22400,22400,2
|
|
20231108,144600,740810150,22400,22400,22400,22400,5
|
|
20231108,144500,740698150,22400,22400,22400,22400,7
|
|
20231108,144400,740541350,22400,22400,22400,22400,0
|
|
20231108,144300,740541350,22400,22400,22400,22400,0
|
|
20231108,144200,740541350,22400,22400,22400,22400,1
|
|
20231108,144100,740518950,22400,22400,22400,22400,0
|
|
20231108,144000,740518950,22400,22400,22400,22400,1
|
|
20231108,143900,740496550,22400,22500,22500,22400,36
|
|
20231108,143800,739688150,22600,22600,22600,22600,0
|
|
20231108,143700,739688150,22600,22600,22600,22600,1
|
|
20231108,143600,739665550,22600,22600,22600,22600,2
|
|
20231108,143500,739620350,22600,22600,22600,22600,1
|
|
20231108,143400,739597750,22600,22600,22600,22600,0
|
|
20231108,143300,739597750,22600,22600,22600,22600,0
|
|
20231108,143200,739597750,22600,22600,22600,22600,0
|
|
20231108,143100,739597750,22600,22600,22600,22600,0
|
|
20231108,143000,739597750,22600,22800,22800,22600,202
|
|
20231108,142900,735032150,22800,22800,22800,22800,17
|
|
20231108,142800,734644550,22800,22500,22800,22500,534
|
|
20231108,142700,722493550,22450,22450,22450,22450,1
|
|
20231108,142600,722471100,22400,22400,22400,22400,0
|
|
20231108,142500,722471100,22400,22400,22400,22400,0
|
|
20231108,142400,722471100,22400,22400,22400,22400,0
|
|
20231108,142300,722471100,22400,22400,22400,22400,0
|
|
20231108,142200,722471100,22400,22400,22400,22400,0
|
|
20231108,142100,722471100,22400,22400,22400,22400,10
|
|
20231108,142000,722247100,22400,22450,22450,22400,5
|
|
20231108,141900,722135050,22400,22400,22400,22400,30
|
|
20231108,141800,721463050,22450,22450,22450,22450,0
|
|
20231108,141700,721463050,22450,22450,22450,22450,0
|
|
20231108,141600,721463050,22450,22450,22450,22450,0
|
|
20231108,141500,721463050,22450,22450,22450,22450,0
|
|
20231108,141400,721463050,22450,22450,22450,22450,0
|
|
20231108,141300,721463050,22450,22450,22450,22450,0
|
|
20231108,141200,721463050,22450,22450,22450,22450,0
|
|
20231108,141100,721463050,22450,22450,22450,22450,0
|
|
20231108,141000,721463050,22450,22450,22450,22450,1
|
|
20231108,140900,721440600,22300,22450,22450,22300,26
|
|
20231108,140800,720859300,22400,22400,22400,22400,0
|
|
20231108,140700,720859300,22400,22400,22400,22400,0
|
|
20231108,140600,720859300,22400,22400,22400,22400,0
|
|
20231108,140500,720859300,22400,22400,22400,22400,0
|
|
20231108,140400,720859300,22400,22400,22400,22400,0
|
|
20231108,140300,720859300,22400,22400,22400,22400,0
|
|
20231108,140200,720859300,22400,22400,22400,22400,0
|
|
20231108,140100,720859300,22400,22400,22400,22400,0
|
|
20231108,140000,720859300,22400,22400,22400,22400,0
|
|
20231108,135900,720859300,22400,22400,22400,22400,0
|
|
20231108,135800,720859300,22400,22400,22400,22400,0
|
|
20231108,135700,720859300,22400,22400,22400,22400,0
|
|
20231108,135600,720859300,22400,22400,22400,22400,0
|
|
20231108,135500,720859300,22400,22400,22400,22400,0
|
|
20231108,135400,720859300,22400,22400,22400,22400,0
|
|
20231108,135300,720859300,22400,22400,22400,22400,0
|
|
20231108,135200,720859300,22400,22400,22400,22400,0
|
|
20231108,135100,720859300,22400,22400,22400,22400,0
|
|
20231108,135000,720859300,22400,22400,22400,22400,0
|
|
20231108,134900,720859300,22400,22400,22400,22400,0
|
|
20231108,134800,720859300,22400,22400,22400,22400,1
|
|
20231108,134700,720836900,22500,22500,22500,22500,0
|
|
20231108,134600,720836900,22500,22500,22500,22500,0
|
|
20231108,134500,720836900,22500,22500,22550,22300,50
|
|
20231108,134400,719715750,22500,22500,22500,22500,0
|
|
20231108,134300,719715750,22500,22500,22500,22500,0
|
|
20231108,134200,719715750,22500,22500,22500,22500,0
|
|
20231108,134100,719715750,22500,22500,22500,22500,1
|
|
20231108,134000,719693250,22500,22500,22500,22500,1
|
|
20231108,133900,719670750,22500,22500,22500,22500,0
|
|
20231108,133800,719670750,22500,22500,22500,22500,0
|
|
20231108,133700,719670750,22500,22500,22500,22500,0
|
|
20231108,133600,719670750,22500,22500,22500,22500,0
|
|
20231108,133500,719670750,22500,22500,22500,22500,11
|
|
20231108,133400,719423250,22750,22750,22750,22750,0
|
|
20231108,133300,719423250,22750,22700,22750,22700,130
|
|
20231108,133200,716467600,22700,22700,22700,22700,0
|
|
20231108,133100,716467600,22700,22700,22700,22700,3
|
|
20231108,133000,716399500,22700,22700,22700,22700,0
|
|
20231108,132900,716399500,22700,22700,22700,22700,0
|
|
20231108,132800,716399500,22700,22700,22700,22700,0
|
|
20231108,132700,716399500,22700,22700,22700,22700,0
|
|
20231108,132600,716399500,22700,22700,22700,22700,0
|
|
20231108,132500,716399500,22700,22700,22700,22700,0
|
|
20231108,132400,716399500,22700,22700,22700,22700,0
|
|
20231108,132300,716399500,22700,22700,22700,22700,0
|
|
20231108,132200,716399500,22700,22700,22700,22700,12
|
|
20231108,132100,716127100,22750,22600,22750,22350,48
|
|
20231108,132000,715050150,22700,22700,22700,22700,64
|
|
20231108,131900,713597350,22700,22700,22700,22700,0
|
|
20231108,131800,713597350,22700,22600,22700,22600,16
|
|
20231108,131700,713234700,22550,22550,22550,22550,0
|
|
20231108,131600,713234700,22550,22550,22550,22550,0
|
|
20231108,131500,713234700,22550,22550,22550,22550,0
|
|
20231108,131400,713234700,22550,22550,22550,22550,0
|
|
20231108,131300,713234700,22550,22550,22550,22550,4
|
|
20231108,131200,713144500,22350,22350,22350,22350,0
|
|
20231108,131100,713144500,22350,22350,22350,22350,0
|
|
20231108,131000,713144500,22350,22350,22350,22350,0
|
|
20231108,130900,713144500,22350,22350,22350,22350,0
|
|
20231108,130800,713144500,22350,22350,22350,22350,0
|
|
20231108,130700,713144500,22350,22350,22350,22350,0
|
|
20231108,130600,713144500,22350,22350,22350,22350,0
|
|
20231108,130500,713144500,22350,22500,22500,22350,309
|
|
20231108,130400,706235000,22300,22300,22300,22300,0
|
|
20231108,130300,706235000,22300,22300,22300,22300,0
|
|
20231108,130200,706235000,22300,22300,22300,22300,0
|
|
20231108,130100,706235000,22300,22300,22300,22300,0
|
|
20231108,130000,706235000,22300,22300,22300,22300,1
|
|
20231108,125900,706212700,22300,22300,22300,22300,0
|
|
20231108,125800,706212700,22300,22300,22300,22300,5
|
|
20231108,125700,706101200,22300,22300,22300,22300,0
|
|
20231108,125600,706101200,22300,22300,22300,22300,0
|
|
20231108,125500,706101200,22300,22300,22300,22300,0
|
|
20231108,125400,706101200,22300,22300,22300,22300,0
|
|
20231108,125300,706101200,22300,22300,22300,22300,0
|
|
20231108,125200,706101200,22300,22300,22300,22300,0
|
|
20231108,125100,706101200,22300,22300,22300,22300,0
|
|
20231108,125000,706101200,22300,22300,22300,22300,0
|
|
20231108,124900,706101200,22300,22300,22300,22300,0
|
|
20231108,124800,706101200,22300,22300,22300,22300,0
|
|
20231108,124700,706101200,22300,22300,22300,22300,0
|
|
20231108,124600,706101200,22300,22300,22300,22300,0
|
|
20231108,124500,706101200,22300,22300,22300,22300,0
|
|
20231108,124400,706101200,22300,22300,22300,22300,0
|
|
20231108,124300,706101200,22300,22300,22300,22300,0
|
|
20231108,124200,706101200,22300,22300,22300,22300,0
|
|
20231108,124100,706101200,22300,22500,22500,22300,41
|
|
20231108,124000,705186700,22500,22500,22500,22500,0
|
|
20231108,123900,705186700,22500,22500,22500,22500,300
|
|
20231108,123800,698436700,22500,22500,22500,22500,0
|
|
20231108,123700,698436700,22500,22500,22500,22500,100
|
|
20231108,123600,696186700,22400,22400,22400,22400,0
|
|
20231108,123500,696186700,22400,22400,22400,22400,0
|
|
20231108,123400,696186700,22400,22400,22400,22400,0
|
|
20231108,123300,696186700,22400,22450,22450,22400,100
|
|
20231108,123200,693946600,22400,22400,22400,22400,4
|
|
20231108,123100,693857000,22350,22400,22400,22350,61
|
|
20231108,123000,692492450,22400,22400,22400,22400,0
|
|
20231108,122900,692492450,22400,22400,22400,22400,1
|
|
20231108,122800,692470050,22300,22300,22300,22300,0
|
|
20231108,122700,692470050,22300,22300,22300,22300,0
|
|
20231108,122600,692470050,22300,22300,22300,22300,0
|
|
20231108,122500,692470050,22300,22300,22300,22300,0
|
|
20231108,122400,692470050,22300,22300,22300,22300,0
|
|
20231108,122300,692470050,22300,22550,22550,22300,300
|
|
20231108,122200,685759900,22600,22600,22600,22600,0
|
|
20231108,122100,685759900,22600,22600,22600,22600,0
|
|
20231108,122000,685759900,22600,22600,22600,22600,0
|
|
20231108,121900,685759900,22600,22700,22700,22600,30
|
|
20231108,121800,685079000,22750,22750,22750,22750,0
|
|
20231108,121700,685079000,22750,22750,22750,22750,2
|
|
20231108,121600,685033500,22700,22700,22700,22700,0
|
|
20231108,121500,685033500,22700,22700,22700,22700,0
|
|
20231108,121400,685033500,22700,22700,22700,22700,0
|
|
20231108,121300,685033500,22700,22700,22700,22700,0
|
|
20231108,121200,685033500,22700,22700,22700,22700,61
|
|
20231108,121100,683648800,22850,22850,22850,22850,10
|
|
20231108,121000,683420300,22850,22850,22850,22850,0
|
|
20231108,120900,683420300,22850,22850,22850,22850,0
|
|
20231108,120800,683420300,22850,22850,22850,22850,0
|
|
20231108,120700,683420300,22850,22850,22850,22850,50
|
|
20231108,120600,682277800,22600,22600,22600,22600,0
|
|
20231108,120500,682277800,22600,22600,22600,22600,0
|
|
20231108,120400,682277800,22600,22600,22600,22600,4
|
|
20231108,120300,682187400,22400,22400,22400,22400,0
|
|
20231108,120200,682187400,22400,22400,22400,22400,0
|
|
20231108,120100,682187400,22400,22800,22800,22400,1782
|
|
20231108,120000,641778350,22950,22950,22950,22950,0
|
|
20231108,115900,641778350,22950,22950,22950,22950,0
|
|
20231108,115800,641778350,22950,22950,22950,22950,5
|
|
20231108,115700,641663600,22950,22950,22950,22950,5
|
|
20231108,115600,641548850,22800,22800,22800,22800,1
|
|
20231108,115500,641526050,22950,22950,22950,22950,0
|
|
20231108,115400,641526050,22950,22950,22950,22950,0
|
|
20231108,115300,641526050,22950,22850,23000,22850,363
|
|
20231108,115200,633230800,22850,22850,22850,22850,1
|
|
20231108,115100,633207950,22850,22850,22850,22850,6
|
|
20231108,115000,633070850,22950,23050,23050,22950,23
|
|
20231108,114900,632541400,23150,23150,23150,23150,2
|
|
20231108,114800,632495100,23150,23100,23150,23100,264
|
|
20231108,114700,626389400,23100,22850,23100,22850,1607
|
|
20231108,114600,589433100,22850,22850,22850,22850,10
|
|
20231108,114500,589204600,22950,22950,22950,22950,0
|
|
20231108,114400,589204600,22950,22900,22950,22900,111
|
|
20231108,114300,586662650,22850,22650,22850,22650,811
|
|
20231108,114200,568251400,22600,22600,22600,22600,2
|
|
20231108,114100,568206200,22650,22650,22650,22650,12
|
|
20231108,114000,567934400,22650,22650,22650,22650,0
|
|
20231108,113900,567934400,22650,22650,22650,22650,1
|
|
20231108,113800,567911750,22650,22650,22650,22650,0
|
|
20231108,113700,567911750,22650,22650,22650,22650,0
|
|
20231108,113600,567911750,22650,22650,22650,22650,0
|
|
20231108,113500,567911750,22650,22650,22650,22650,0
|
|
20231108,113400,567911750,22650,22650,22650,22650,0
|
|
20231108,113300,567911750,22650,22650,22650,22650,1
|
|
20231108,113200,567889100,22700,22700,22700,22700,0
|
|
20231108,113100,567889100,22700,22700,22700,22700,0
|
|
20231108,113000,567889100,22700,22700,22700,22700,0
|
|
20231108,112900,567889100,22700,22700,22700,22700,1
|
|
20231108,112800,567866400,22600,22600,22600,22600,0
|
|
20231108,112700,567866400,22600,22600,22600,22600,5
|
|
20231108,112600,567753400,22650,22600,22650,22600,6
|
|
20231108,112500,567617550,22500,22500,22500,22500,0
|
|
20231108,112400,567617550,22500,22500,22500,22500,0
|
|
20231108,112300,567617550,22500,22500,22500,22500,5
|
|
20231108,112200,567505050,22650,22650,22650,22650,0
|
|
20231108,112100,567505050,22650,22650,22650,22650,0
|
|
20231108,112000,567505050,22650,22650,22650,22650,0
|
|
20231108,111900,567505050,22650,22650,22650,22650,0
|
|
20231108,111800,567505050,22650,22650,22650,22650,0
|
|
20231108,111700,567505050,22650,22650,22650,22650,0
|
|
20231108,111600,567505050,22650,22650,22650,22650,0
|
|
20231108,111500,567505050,22650,22400,22650,22400,65
|
|
20231108,111400,566033150,22400,22400,22400,22400,0
|
|
20231108,111300,566033150,22400,22400,22400,22400,0
|
|
20231108,111200,566033150,22400,22400,22400,22400,0
|
|
20231108,111100,566033150,22400,22400,22400,22400,4
|
|
20231108,111000,565943550,22600,22600,22600,22600,2
|
|
20231108,110900,565898350,22600,22600,22600,22600,10
|
|
20231108,110800,565672350,22600,22600,22600,22600,0
|
|
20231108,110700,565672350,22600,22600,22600,22600,2
|
|
20231108,110600,565627150,22600,22600,22600,22600,40
|
|
20231108,110500,564723150,22550,22550,22550,22550,2
|
|
20231108,110400,564678050,22600,22600,22600,22600,0
|
|
20231108,110300,564678050,22600,22600,22600,22600,1
|
|
20231108,110200,564655450,22600,22600,22600,22600,10
|
|
20231108,110100,564429450,22350,22350,22350,22350,0
|
|
20231108,110000,564429450,22350,22350,22350,22350,18
|
|
20231108,105900,564027150,22400,22400,22400,22400,100
|
|
20231108,105800,561787150,22400,22400,22400,22400,46
|
|
20231108,105700,560756750,22400,22400,22400,22400,36
|
|
20231108,105600,559950350,22400,22400,22400,22400,18
|
|
20231108,105500,559547150,22400,22400,22400,22400,18
|
|
20231108,105400,559143950,22400,22400,22400,22400,55
|
|
20231108,105300,557911950,22400,22400,22400,22400,18
|
|
20231108,105200,557508750,22400,22500,22500,22400,76
|
|
20231108,105100,555805600,22450,22400,22500,22400,81
|
|
20231108,105000,553985800,22400,22400,22400,22400,18
|
|
20231108,104900,553582600,22400,22400,22400,22400,18
|
|
20231108,104800,553179400,22400,22400,22400,22400,54
|
|
20231108,104700,551969800,22500,22550,22550,22500,1360
|
|
20231108,104600,521340200,22550,22550,22550,22550,36
|
|
20231108,104500,520528400,22550,22550,22550,22550,18
|
|
20231108,104400,520122500,22550,22600,22600,22550,36
|
|
20231108,104300,519310650,22550,22650,22650,22550,19
|
|
20231108,104200,518882100,22650,22650,22650,22650,21
|
|
20231108,104100,518406450,22650,22650,22650,22550,21
|
|
20231108,104000,517932600,22600,22550,22700,22550,46
|
|
20231108,103900,516892900,22550,22550,22550,22550,18
|
|
20231108,103800,516487000,22650,22550,22650,22550,27
|
|
20231108,103700,515877450,22550,22600,22600,22550,36
|
|
20231108,103600,515064750,22650,22550,22650,22550,35
|
|
20231108,103500,514273800,22600,22650,22650,22600,8
|
|
20231108,103400,514092950,22650,22650,22700,22650,193
|
|
20231108,103300,509721350,22650,22650,22650,22650,19
|
|
20231108,103200,509291000,22650,22650,22650,22650,42
|
|
20231108,103100,508339700,22650,22650,22650,22650,102
|
|
20231108,103000,506029400,22650,22650,22650,22650,78
|
|
20231108,102900,504262700,22650,22650,22650,22650,104
|
|
20231108,102800,501907100,22650,22650,22650,22650,18
|
|
20231108,102700,501499400,22650,22650,22650,22650,19
|
|
20231108,102600,501069050,22650,22650,22850,22650,106
|
|
20231108,102500,498657550,22650,22650,22650,22650,18
|
|
20231108,102400,498249850,22650,22700,22700,22650,50
|
|
20231108,102300,497116400,22700,22700,22700,22650,59
|
|
20231108,102200,495778000,22700,22700,22700,22700,72
|
|
20231108,102100,494143600,22900,22650,22900,22650,40
|
|
20231108,102000,493233650,22650,22700,22700,22650,108
|
|
20231108,101900,490782950,22700,22700,22700,22700,39
|
|
20231108,101800,489897650,22700,22700,22800,22700,145
|
|
20231108,101700,486605850,22700,22700,22700,22700,36
|
|
20231108,101600,485788650,22700,22700,22700,22700,18
|
|
20231108,101500,485380050,22800,22800,22800,22800,109
|
|
20231108,101400,482894850,22850,22800,22850,22800,34
|
|
20231108,101300,482119250,22800,22800,22800,22800,28
|
|
20231108,101200,481480850,22850,22350,23150,22350,876
|
|
20231108,101100,461352800,22350,22350,22350,22350,18
|
|
20231108,101000,460950500,22350,22350,22350,22350,78
|
|
20231108,100900,459207200,22350,22400,22400,22350,46
|
|
20231108,100800,458177700,22500,22500,22500,22450,33
|
|
20231108,100700,457435250,22450,22400,22450,22400,34
|
|
20231108,100600,456672850,22450,22350,22450,22350,22
|
|
20231108,100500,456180750,22350,22350,22350,22350,20
|
|
20231108,100400,455733750,22350,22400,22400,22350,159
|
|
20231108,100300,452180050,22350,22400,22400,22350,169
|
|
20231108,100200,448402100,22400,22500,22500,22400,40
|
|
20231108,100100,447505500,22400,22500,22500,22400,144
|
|
20231108,100000,444265800,22500,22500,22500,22500,18
|
|
20231108,095900,443860800,22550,22550,22550,22550,18
|
|
20231108,095800,443454900,22550,22550,22550,22550,36
|
|
20231108,095700,442643100,22550,22650,22650,22550,28
|
|
20231108,095600,442010700,22550,22550,22550,22550,18
|
|
20231108,095500,441604800,22550,22650,22650,22550,166
|
|
20231108,095400,437856700,22650,22650,22650,22650,18
|
|
20231108,095300,437449000,22750,22800,22800,22750,588
|
|
20231108,095200,424050150,22800,22900,22950,22800,2283
|
|
20231108,095100,371782450,22900,23150,23150,22900,534
|
|
20231108,095000,359535600,23100,23000,23200,23000,575
|
|
20231108,094900,346215000,23000,22950,23000,22900,1001
|
|
20231108,094800,323268350,22950,23000,23000,22950,141
|
|
20231108,094700,320031800,22950,23000,23000,22950,50
|
|
20231108,094600,318883350,23000,23050,23050,22950,137
|
|
20231108,094500,315733900,23050,23200,23200,23050,251
|
|
20231108,094400,309913700,23250,23250,23300,23200,246
|
|
20231108,094300,304200650,23250,23000,23250,23000,1065
|
|
20231108,094200,279568600,23050,22750,23050,22750,1943
|
|
20231108,094100,234989250,22600,22600,22600,22600,91
|
|
20231108,094000,232932650,22600,22700,22700,22600,31
|
|
20231108,093900,232229150,22600,22600,22600,22600,50
|
|
20231108,093800,231099150,22600,22600,22600,22600,19
|
|
20231108,093700,230669750,22700,22750,22750,22700,202
|
|
20231108,093600,226079750,22700,22750,22750,22700,142
|
|
20231108,093500,222855950,22750,22700,22750,22700,192
|
|
20231108,093400,218489450,22700,22600,22700,22600,267
|
|
20231108,093300,212436700,22650,22650,22700,22650,322
|
|
20231108,093200,205142550,22650,22650,22700,22650,237
|
|
20231108,093100,199772900,22600,22650,22700,22600,340
|
|
20231108,093000,192071700,22650,22500,22650,22500,261
|
|
20231108,092900,186184200,22500,22500,22500,22500,35
|
|
20231108,092800,185396700,22450,22300,22450,22300,504
|
|
20231108,092700,174153550,22400,22450,22450,22300,276
|
|
20231108,092600,167962650,22450,22500,22550,22450,69
|
|
20231108,092500,166412600,22450,22300,22450,22300,537
|
|
20231108,092400,154373700,22300,22250,22300,22250,15
|
|
20231108,092300,154039450,22250,22250,22250,22250,0
|
|
20231108,092200,154039450,22250,22250,22250,22250,0
|
|
20231108,092100,154039450,22250,22250,22250,22250,0
|
|
20231108,092000,154039450,22250,22350,22350,22250,311
|
|
20231108,091900,147104800,22450,22450,22450,22400,109
|
|
20231108,091800,144658450,22600,22400,22600,22300,1407
|
|
20231108,091700,113036800,22400,22050,22400,22050,1187
|
|
20231108,091600,86526400,22050,22050,22050,22050,36
|
|
20231108,091500,85732600,22050,22050,22050,22050,110
|
|
20231108,091400,83307100,22100,22100,22100,22050,26
|
|
20231108,091300,82733250,22050,21900,22050,21900,138
|
|
20231108,091200,79694950,22000,21900,22000,21900,101
|
|
20231108,091100,77480450,21900,21900,21900,21900,25
|
|
20231108,091000,76932950,21900,21900,21900,21900,36
|
|
20231108,090900,76144550,22150,22200,22200,22100,519
|
|
20231108,090800,64660700,22300,22050,22550,22050,1613
|
|
20231108,090700,28702250,21950,21950,22000,21950,37
|
|
20231108,090600,27890050,21900,21800,21900,21800,13
|
|
20231108,090500,27606250,21800,21750,21800,21750,107
|
|
20231108,090400,25273750,21700,21800,21800,21700,209
|
|
20231108,090300,20737650,21800,21800,21850,21800,101
|
|
20231108,090200,18535450,22100,21800,22100,21800,120
|
|
20231108,090100,15892950,21750,21650,21750,21450,449
|
|
20231108,090000,6151000,21400,21600,21600,21400,286
|