745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,212200,682531300,22950,22950,22950,22950,744
|
|
20231114,212100,682531300,22950,22950,22950,22950,0
|
|
20231114,212000,682531300,22950,22950,22950,22950,0
|
|
20231114,211900,682531300,22950,22950,22950,22950,0
|
|
20231114,211800,682531300,22950,22950,22950,22950,0
|
|
20231114,211700,682531300,22950,22950,22950,22950,0
|
|
20231114,211600,682531300,22950,22950,22950,22950,0
|
|
20231114,211500,682531300,22950,22950,22950,22950,0
|
|
20231114,211400,682531300,22950,22950,22950,22950,0
|
|
20231114,211300,682531300,22950,22950,22950,22950,0
|
|
20231114,211200,682531300,22950,22950,22950,22950,0
|
|
20231114,211100,682531300,22950,22950,22950,22950,0
|
|
20231114,211000,682531300,22950,22950,22950,22950,0
|
|
20231114,210900,682531300,22950,22950,22950,22950,0
|
|
20231114,210800,682531300,22950,22950,22950,22950,0
|
|
20231114,210700,682531300,22950,22950,22950,22950,0
|
|
20231114,210600,682531300,22950,22950,22950,22950,0
|
|
20231114,210500,682531300,22950,22950,22950,22950,0
|
|
20231114,210400,682531300,22950,22950,22950,22950,0
|
|
20231114,210300,682531300,22950,22950,22950,22950,0
|
|
20231114,210200,682531300,22950,22950,22950,22950,0
|
|
20231114,210100,682531300,22950,22950,22950,22950,0
|
|
20231114,210000,682531300,22950,22950,22950,22950,0
|
|
20231114,205900,682531300,22950,22950,22950,22950,0
|
|
20231114,205800,682531300,22950,22950,22950,22950,0
|
|
20231114,205700,682531300,22950,22950,22950,22950,0
|
|
20231114,205600,682531300,22950,22950,22950,22950,0
|
|
20231114,205500,682531300,22950,22950,22950,22950,0
|
|
20231114,205400,682531300,22950,22950,22950,22950,0
|
|
20231114,205300,682531300,22950,22950,22950,22950,0
|
|
20231114,205200,682531300,22950,22950,22950,22950,744
|
|
20231114,205100,682531300,22950,22950,22950,22950,0
|
|
20231114,205000,682531300,22950,22950,22950,22950,0
|
|
20231114,204900,682531300,22950,22950,22950,22950,0
|
|
20231114,204800,682531300,22950,22950,22950,22950,0
|
|
20231114,204700,682531300,22950,22950,22950,22950,0
|
|
20231114,204600,682531300,22950,22950,22950,22950,0
|
|
20231114,204500,682531300,22950,22950,22950,22950,0
|
|
20231114,204400,682531300,22950,22950,22950,22950,0
|
|
20231114,204300,682531300,22950,22950,22950,22950,0
|
|
20231114,204200,682531300,22950,22950,22950,22950,0
|
|
20231114,204100,682531300,22950,22950,22950,22950,0
|
|
20231114,204000,682531300,22950,22950,22950,22950,0
|
|
20231114,203900,682531300,22950,22950,22950,22950,0
|
|
20231114,203800,682531300,22950,22950,22950,22950,0
|
|
20231114,203700,682531300,22950,22950,22950,22950,0
|
|
20231114,203600,682531300,22950,22950,22950,22950,0
|
|
20231114,203500,682531300,22950,22950,22950,22950,0
|
|
20231114,203400,682531300,22950,22950,22950,22950,0
|
|
20231114,203300,682531300,22950,22950,22950,22950,0
|
|
20231114,203200,682531300,22950,22950,22950,22950,0
|
|
20231114,203100,682531300,22950,22950,22950,22950,0
|
|
20231114,203000,682531300,22950,22950,22950,22950,0
|
|
20231114,202900,682531300,22950,22950,22950,22950,0
|
|
20231114,202800,682531300,22950,22950,22950,22950,0
|
|
20231114,202700,682531300,22950,22950,22950,22950,0
|
|
20231114,202600,682531300,22950,22950,22950,22950,0
|
|
20231114,202500,682531300,22950,22950,22950,22950,0
|
|
20231114,202400,682531300,22950,22950,22950,22950,0
|
|
20231114,202300,682531300,22950,22950,22950,22950,0
|
|
20231114,202200,682531300,22950,22950,22950,22950,744
|
|
20231114,202100,682531300,22950,22950,22950,22950,0
|
|
20231114,202000,682531300,22950,22950,22950,22950,0
|
|
20231114,201900,682531300,22950,22950,22950,22950,0
|
|
20231114,201800,682531300,22950,22950,22950,22950,0
|
|
20231114,201700,682531300,22950,22950,22950,22950,0
|
|
20231114,201600,682531300,22950,22950,22950,22950,0
|
|
20231114,201500,682531300,22950,22950,22950,22950,0
|
|
20231114,201400,682531300,22950,22950,22950,22950,0
|
|
20231114,201300,682531300,22950,22950,22950,22950,0
|
|
20231114,201200,682531300,22950,22950,22950,22950,0
|
|
20231114,201100,682531300,22950,22950,22950,22950,0
|
|
20231114,201000,682531300,22950,22950,22950,22950,0
|
|
20231114,200900,682531300,22950,22950,22950,22950,0
|
|
20231114,200800,682531300,22950,22950,22950,22950,0
|
|
20231114,200700,682531300,22950,22950,22950,22950,0
|
|
20231114,200600,682531300,22950,22950,22950,22950,0
|
|
20231114,200500,682531300,22950,22950,22950,22950,0
|
|
20231114,200400,682531300,22950,22950,22950,22950,0
|
|
20231114,200300,682531300,22950,22950,22950,22950,0
|
|
20231114,200200,682531300,22950,22950,22950,22950,0
|
|
20231114,200100,682531300,22950,22950,22950,22950,0
|
|
20231114,200000,682531300,22950,22950,22950,22950,0
|
|
20231114,195900,682531300,22950,22950,22950,22950,0
|
|
20231114,195800,682531300,22950,22950,22950,22950,0
|
|
20231114,195700,682531300,22950,22950,22950,22950,0
|
|
20231114,195600,682531300,22950,22950,22950,22950,0
|
|
20231114,195500,682531300,22950,22950,22950,22950,0
|
|
20231114,195400,682531300,22950,22950,22950,22950,0
|
|
20231114,195300,682531300,22950,22950,22950,22950,0
|
|
20231114,195200,682531300,22950,22950,22950,22950,744
|
|
20231114,195100,682531300,22950,22950,22950,22950,0
|
|
20231114,195000,682531300,22950,22950,22950,22950,0
|
|
20231114,194900,682531300,22950,22950,22950,22950,0
|
|
20231114,194800,682531300,22950,22950,22950,22950,0
|
|
20231114,194700,682531300,22950,22950,22950,22950,0
|
|
20231114,194600,682531300,22950,22950,22950,22950,0
|
|
20231114,194500,682531300,22950,22950,22950,22950,0
|
|
20231114,194400,682531300,22950,22950,22950,22950,0
|
|
20231114,194300,682531300,22950,22950,22950,22950,0
|
|
20231114,194200,682531300,22950,22950,22950,22950,0
|
|
20231114,194100,682531300,22950,22950,22950,22950,0
|
|
20231114,194000,682531300,22950,22950,22950,22950,0
|
|
20231114,193900,682531300,22950,22950,22950,22950,0
|
|
20231114,193800,682531300,22950,22950,22950,22950,0
|
|
20231114,193700,682531300,22950,22950,22950,22950,0
|
|
20231114,193600,682531300,22950,22950,22950,22950,0
|
|
20231114,193500,682531300,22950,22950,22950,22950,0
|
|
20231114,193400,682531300,22950,22950,22950,22950,0
|
|
20231114,193300,682531300,22950,22950,22950,22950,0
|
|
20231114,193200,682531300,22950,22950,22950,22950,0
|
|
20231114,193100,682531300,22950,22950,22950,22950,0
|
|
20231114,193000,682531300,22950,22950,22950,22950,0
|
|
20231114,192900,682531300,22950,22950,22950,22950,0
|
|
20231114,192800,682531300,22950,22950,22950,22950,0
|
|
20231114,192700,682531300,22950,22950,22950,22950,0
|
|
20231114,192600,682531300,22950,22950,22950,22950,0
|
|
20231114,192500,682531300,22950,22950,22950,22950,0
|
|
20231114,192400,682531300,22950,22950,22950,22950,0
|
|
20231114,192300,682531300,22950,22950,22950,22950,0
|
|
20231114,192200,682531300,22950,22950,22950,22950,744
|
|
20231114,192100,682531300,22950,22950,22950,22950,0
|
|
20231114,192000,682531300,22950,22950,22950,22950,0
|
|
20231114,191900,682531300,22950,22950,22950,22950,0
|
|
20231114,191800,682531300,22950,22950,22950,22950,0
|
|
20231114,191700,682531300,22950,22950,22950,22950,0
|
|
20231114,191600,682531300,22950,22950,22950,22950,0
|
|
20231114,191500,682531300,22950,22950,22950,22950,0
|
|
20231114,191400,682531300,22950,22950,22950,22950,0
|
|
20231114,191300,682531300,22950,22950,22950,22950,0
|
|
20231114,191200,682531300,22950,22950,22950,22950,0
|
|
20231114,191100,682531300,22950,22950,22950,22950,0
|
|
20231114,191000,682531300,22950,22950,22950,22950,0
|
|
20231114,190900,682531300,22950,22950,22950,22950,0
|
|
20231114,190800,682531300,22950,22950,22950,22950,0
|
|
20231114,190700,682531300,22950,22950,22950,22950,0
|
|
20231114,190600,682531300,22950,22950,22950,22950,0
|
|
20231114,190500,682531300,22950,22950,22950,22950,0
|
|
20231114,190400,682531300,22950,22950,22950,22950,0
|
|
20231114,190300,682531300,22950,22950,22950,22950,0
|
|
20231114,190200,682531300,22950,22950,22950,22950,0
|
|
20231114,190100,682531300,22950,22950,22950,22950,0
|
|
20231114,190000,682531300,22950,22950,22950,22950,0
|
|
20231114,185900,682531300,22950,22950,22950,22950,0
|
|
20231114,185800,682531300,22950,22950,22950,22950,0
|
|
20231114,185700,682531300,22950,22950,22950,22950,0
|
|
20231114,185600,682531300,22950,22950,22950,22950,0
|
|
20231114,185500,682531300,22950,22950,22950,22950,0
|
|
20231114,185400,682531300,22950,22950,22950,22950,0
|
|
20231114,185300,682531300,22950,22950,22950,22950,0
|
|
20231114,185200,682531300,22950,22950,22950,22950,744
|
|
20231114,185100,682531300,22950,22950,22950,22950,0
|
|
20231114,185000,682531300,22950,22950,22950,22950,0
|
|
20231114,184900,682531300,22950,22950,22950,22950,0
|
|
20231114,184800,682531300,22950,22950,22950,22950,0
|
|
20231114,184700,682531300,22950,22950,22950,22950,0
|
|
20231114,184600,682531300,22950,22950,22950,22950,0
|
|
20231114,184500,682531300,22950,22950,22950,22950,0
|
|
20231114,184400,682531300,22950,22950,22950,22950,0
|
|
20231114,184300,682531300,22950,22950,22950,22950,0
|
|
20231114,184200,682531300,22950,22950,22950,22950,0
|
|
20231114,184100,682531300,22950,22950,22950,22950,0
|
|
20231114,184000,682531300,22950,22950,22950,22950,0
|
|
20231114,183900,682531300,22950,22950,22950,22950,0
|
|
20231114,183800,682531300,22950,22950,22950,22950,0
|
|
20231114,183700,682531300,22950,22950,22950,22950,0
|
|
20231114,183600,682531300,22950,22950,22950,22950,0
|
|
20231114,183500,682531300,22950,22950,22950,22950,0
|
|
20231114,183400,682531300,22950,22950,22950,22950,0
|
|
20231114,183300,682531300,22950,22950,22950,22950,0
|
|
20231114,183200,682531300,22950,22950,22950,22950,0
|
|
20231114,183100,682531300,22950,22950,22950,22950,0
|
|
20231114,183000,682531300,22950,22950,22950,22950,0
|
|
20231114,182900,682531300,22950,22950,22950,22950,0
|
|
20231114,182800,682531300,22950,22950,22950,22950,0
|
|
20231114,182700,682531300,22950,22950,22950,22950,0
|
|
20231114,182600,682531300,22950,22950,22950,22950,0
|
|
20231114,182500,682531300,22950,22950,22950,22950,0
|
|
20231114,182400,682531300,22950,22950,22950,22950,0
|
|
20231114,182300,682531300,22950,22950,22950,22950,0
|
|
20231114,182200,682531300,22950,22950,22950,22950,744
|
|
20231114,182100,682531300,22950,22950,22950,22950,0
|
|
20231114,182000,682531300,22950,22950,22950,22950,0
|
|
20231114,181900,682531300,22950,22950,22950,22950,0
|
|
20231114,181800,682531300,22950,22950,22950,22950,0
|
|
20231114,181700,682531300,22950,22950,22950,22950,0
|
|
20231114,181600,682531300,22950,22950,22950,22950,0
|
|
20231114,181500,682531300,22950,22950,22950,22950,0
|
|
20231114,181400,682531300,22950,22950,22950,22950,0
|
|
20231114,181300,682531300,22950,22950,22950,22950,0
|
|
20231114,181200,682531300,22950,22950,22950,22950,0
|
|
20231114,181100,682531300,22950,22950,22950,22950,0
|
|
20231114,181000,682531300,22950,22950,22950,22950,0
|
|
20231114,180900,682531300,22950,22950,22950,22950,0
|
|
20231114,180800,682531300,22950,22950,22950,22950,0
|
|
20231114,180700,682531300,22950,22950,22950,22950,0
|
|
20231114,180600,682531300,22950,22950,22950,22950,0
|
|
20231114,180500,682531300,22950,22950,22950,22950,0
|
|
20231114,180400,682531300,22950,22950,22950,22950,0
|
|
20231114,180300,682531300,22950,22950,22950,22950,0
|
|
20231114,180200,682531300,22950,22950,22950,22950,0
|
|
20231114,180100,682531300,22950,22950,22950,22950,0
|
|
20231114,180000,682531300,22950,22950,22950,22950,0
|
|
20231114,175900,682531300,22950,22950,22950,22950,0
|
|
20231114,175800,682531300,22950,22950,22950,22950,0
|
|
20231114,175700,682531300,22950,22950,22950,22950,0
|
|
20231114,175600,682531300,22950,22950,22950,22950,0
|
|
20231114,175500,682531300,22950,22950,22950,22950,0
|
|
20231114,175400,682531300,22950,22950,22950,22950,0
|
|
20231114,175300,682531300,22950,22950,22950,22950,0
|
|
20231114,175200,682531300,22950,22950,22950,22950,744
|
|
20231114,175100,682531300,22950,22950,22950,22950,0
|
|
20231114,175000,682531300,22950,22950,22950,22950,0
|
|
20231114,174900,682531300,22950,22950,22950,22950,0
|
|
20231114,174800,682531300,22950,22950,22950,22950,0
|
|
20231114,174700,682531300,22950,22950,22950,22950,0
|
|
20231114,174600,682531300,22950,22950,22950,22950,0
|
|
20231114,174500,682531300,22950,22950,22950,22950,0
|
|
20231114,174400,682531300,22950,22950,22950,22950,0
|
|
20231114,174300,682531300,22950,22950,22950,22950,0
|
|
20231114,174200,682531300,22950,22950,22950,22950,0
|
|
20231114,174100,682531300,22950,22950,22950,22950,0
|
|
20231114,174000,682531300,22950,22950,22950,22950,0
|
|
20231114,173900,682531300,22950,22950,22950,22950,0
|
|
20231114,173800,682531300,22950,22950,22950,22950,0
|
|
20231114,173700,682531300,22950,22950,22950,22950,0
|
|
20231114,173600,682531300,22950,22950,22950,22950,0
|
|
20231114,173500,682531300,22950,22950,22950,22950,0
|
|
20231114,173400,682531300,22950,22950,22950,22950,0
|
|
20231114,173300,682531300,22950,22950,22950,22950,0
|
|
20231114,173200,682531300,22950,22950,22950,22950,0
|
|
20231114,173100,682531300,22950,22950,22950,22950,0
|
|
20231114,173000,682531300,22950,22950,22950,22950,0
|
|
20231114,172900,682531300,22950,22950,22950,22950,0
|
|
20231114,172800,682531300,22950,22950,22950,22950,0
|
|
20231114,172700,682531300,22950,22950,22950,22950,0
|
|
20231114,172600,682531300,22950,22950,22950,22950,0
|
|
20231114,172500,682531300,22950,22950,22950,22950,0
|
|
20231114,172400,682531300,22950,22950,22950,22950,0
|
|
20231114,172300,682531300,22950,22950,22950,22950,0
|
|
20231114,172200,682531300,22950,22950,22950,22950,744
|
|
20231114,172100,682531300,22950,22950,22950,22950,0
|
|
20231114,172000,682531300,22950,22950,22950,22950,0
|
|
20231114,171900,682531300,22950,22950,22950,22950,0
|
|
20231114,171800,682531300,22950,22950,22950,22950,0
|
|
20231114,171700,682531300,22950,22950,22950,22950,0
|
|
20231114,171600,682531300,22950,22950,22950,22950,0
|
|
20231114,171500,682531300,22950,22950,22950,22950,0
|
|
20231114,171400,682531300,22950,22950,22950,22950,0
|
|
20231114,171300,682531300,22950,22950,22950,22950,0
|
|
20231114,171200,682531300,22950,22950,22950,22950,0
|
|
20231114,171100,682531300,22950,22950,22950,22950,0
|
|
20231114,171000,682531300,22950,22950,22950,22950,0
|
|
20231114,170900,682531300,22950,22950,22950,22950,0
|
|
20231114,170800,682531300,22950,22950,22950,22950,0
|
|
20231114,170700,682531300,22950,22950,22950,22950,0
|
|
20231114,170600,682531300,22950,22950,22950,22950,0
|
|
20231114,170500,682531300,22950,22950,22950,22950,0
|
|
20231114,170400,682531300,22950,22950,22950,22950,0
|
|
20231114,170300,682531300,22950,22950,22950,22950,0
|
|
20231114,170200,682531300,22950,22950,22950,22950,0
|
|
20231114,170100,682531300,22950,22950,22950,22950,0
|
|
20231114,170000,682531300,22950,22950,22950,22950,0
|
|
20231114,165900,682531300,22950,22950,22950,22950,0
|
|
20231114,165800,682531300,22950,22950,22950,22950,0
|
|
20231114,165700,682531300,22950,22950,22950,22950,0
|
|
20231114,165600,682531300,22950,22950,22950,22950,0
|
|
20231114,165500,682531300,22950,22950,22950,22950,0
|
|
20231114,165400,682531300,22950,22950,22950,22950,0
|
|
20231114,165300,682531300,22950,22950,22950,22950,0
|
|
20231114,165200,682531300,22950,22950,22950,22950,744
|
|
20231114,165100,682531300,22950,22950,22950,22950,0
|
|
20231114,165000,682531300,22950,22950,22950,22950,0
|
|
20231114,164900,682531300,22950,22950,22950,22950,0
|
|
20231114,164800,682531300,22950,22950,22950,22950,0
|
|
20231114,164700,682531300,22950,22950,22950,22950,0
|
|
20231114,164600,682531300,22950,22950,22950,22950,0
|
|
20231114,164500,682531300,22950,22950,22950,22950,0
|
|
20231114,164400,682531300,22950,22950,22950,22950,0
|
|
20231114,164300,682531300,22950,22950,22950,22950,0
|
|
20231114,164200,682531300,22950,22950,22950,22950,0
|
|
20231114,164100,682531300,22950,22950,22950,22950,0
|
|
20231114,164000,682531300,22950,22950,22950,22950,0
|
|
20231114,163900,682531300,22950,22950,22950,22950,0
|
|
20231114,163800,682531300,22950,22950,22950,22950,0
|
|
20231114,163700,682531300,22950,22950,22950,22950,0
|
|
20231114,163600,682531300,22950,22950,22950,22950,0
|
|
20231114,163500,682531300,22950,22950,22950,22950,0
|
|
20231114,163400,682531300,22950,22950,22950,22950,0
|
|
20231114,163300,682531300,22950,22950,22950,22950,0
|
|
20231114,163200,682531300,22950,22950,22950,22950,0
|
|
20231114,163100,682531300,22950,22950,22950,22950,0
|
|
20231114,163000,682531300,22950,22950,22950,22950,0
|
|
20231114,162900,682531300,22950,22950,22950,22950,0
|
|
20231114,162800,682531300,22950,22950,22950,22950,0
|
|
20231114,162700,682531300,22950,22950,22950,22950,0
|
|
20231114,162600,682531300,22950,22950,22950,22950,0
|
|
20231114,162500,682531300,22950,22950,22950,22950,0
|
|
20231114,162400,682531300,22950,22950,22950,22950,0
|
|
20231114,162300,682531300,22950,22950,22950,22950,0
|
|
20231114,162200,682531300,22950,22950,22950,22950,744
|
|
20231114,162100,682531300,22950,22950,22950,22950,0
|
|
20231114,162000,682531300,22950,22950,22950,22950,0
|
|
20231114,161900,682531300,22950,22950,22950,22950,0
|
|
20231114,161800,682531300,22950,22950,22950,22950,0
|
|
20231114,161700,682531300,22950,22950,22950,22950,0
|
|
20231114,161600,682531300,22950,22950,22950,22950,0
|
|
20231114,161500,682531300,22950,22950,22950,22950,0
|
|
20231114,161400,682531300,22950,22950,22950,22950,0
|
|
20231114,161300,682531300,22950,22950,22950,22950,0
|
|
20231114,161200,682531300,22950,22950,22950,22950,0
|
|
20231114,161100,682531300,22950,22950,22950,22950,0
|
|
20231114,161000,682531300,22950,22950,22950,22950,0
|
|
20231114,160900,682531300,22950,22950,22950,22950,0
|
|
20231114,160800,682531300,22950,22950,22950,22950,0
|
|
20231114,160700,682531300,22950,22950,22950,22950,0
|
|
20231114,160600,682531300,22950,22950,22950,22950,0
|
|
20231114,160500,682531300,22950,22950,22950,22950,0
|
|
20231114,160400,682531300,22950,22950,22950,22950,0
|
|
20231114,160300,682531300,22950,22950,22950,22950,0
|
|
20231114,160200,682531300,22950,22950,22950,22950,0
|
|
20231114,160100,682531300,22950,22950,22950,22950,0
|
|
20231114,160000,682531300,22950,22950,22950,22950,0
|
|
20231114,155900,682531300,22950,22950,22950,22950,0
|
|
20231114,155800,682531300,22950,22950,22950,22950,0
|
|
20231114,155700,682531300,22950,22950,22950,22950,0
|
|
20231114,155600,682531300,22950,22950,22950,22950,0
|
|
20231114,155500,682531300,22950,22950,22950,22950,0
|
|
20231114,155400,682531300,22950,22950,22950,22950,0
|
|
20231114,155300,682531300,22950,22950,22950,22950,0
|
|
20231114,155200,682531300,22950,22950,22950,22950,744
|
|
20231114,155100,682531300,22950,22950,22950,22950,0
|
|
20231114,155000,682531300,22950,22950,22950,22950,0
|
|
20231114,154900,682531300,22950,22950,22950,22950,0
|
|
20231114,154800,682531300,22950,22950,22950,22950,0
|
|
20231114,154700,682531300,22950,22950,22950,22950,0
|
|
20231114,154600,682531300,22950,22950,22950,22950,0
|
|
20231114,154500,682531300,22950,22950,22950,22950,0
|
|
20231114,154400,682531300,22950,22950,22950,22950,0
|
|
20231114,154300,682531300,22950,22950,22950,22950,0
|
|
20231114,154200,682531300,22950,22950,22950,22950,0
|
|
20231114,154100,682531300,22950,22950,22950,22950,0
|
|
20231114,154000,682531300,22950,22950,22950,22950,0
|
|
20231114,153900,682531300,22950,22950,22950,22950,0
|
|
20231114,153800,682531300,22950,22950,22950,22950,0
|
|
20231114,153700,682531300,22950,22950,22950,22950,0
|
|
20231114,153600,682531300,22950,22950,22950,22950,0
|
|
20231114,153500,682531300,22950,22950,22950,22950,0
|
|
20231114,153400,682531300,22950,22950,22950,22950,0
|
|
20231114,153300,682531300,22950,22950,22950,22950,0
|
|
20231114,153200,682531300,22950,22950,22950,22950,0
|
|
20231114,153100,682531300,22950,22950,22950,22950,0
|
|
20231114,153000,682531300,22950,22950,22950,22950,744
|
|
20231114,152900,665456500,22950,22950,22950,22950,0
|
|
20231114,152800,665456500,22950,22950,22950,22950,0
|
|
20231114,152700,665456500,22950,22950,22950,22950,0
|
|
20231114,152600,665456500,22950,22950,22950,22950,0
|
|
20231114,152500,665456500,22950,22950,22950,22950,0
|
|
20231114,152400,665456500,22950,22950,22950,22950,0
|
|
20231114,152300,665456500,22950,22950,22950,22950,0
|
|
20231114,152200,665456500,22950,22950,22950,22950,0
|
|
20231114,152100,665456500,22950,22950,22950,22950,0
|
|
20231114,152000,665456500,22950,22950,22950,22950,0
|
|
20231114,151900,665456500,22950,22900,22950,22900,152
|
|
20231114,151800,661970050,22900,22700,22900,22700,1439
|
|
20231114,151700,629184950,22700,22750,22750,22700,10
|
|
20231114,151600,628957500,22700,22500,22700,22500,1762
|
|
20231114,151500,589184750,22500,22550,22550,22500,80
|
|
20231114,151400,587382550,22500,22550,22550,22500,625
|
|
20231114,151300,573318350,22550,22500,22550,22400,909
|
|
20231114,151200,552859850,22500,22500,22500,22500,0
|
|
20231114,151100,552859850,22500,22500,22500,22500,0
|
|
20231114,151000,552859850,22500,22350,22500,22350,310
|
|
20231114,150900,545905750,22400,22400,22400,22400,0
|
|
20231114,150800,545905750,22400,22400,22400,22400,0
|
|
20231114,150700,545905750,22400,22400,22400,22400,1
|
|
20231114,150600,545883350,22350,22350,22350,22350,186
|
|
20231114,150500,541726250,22350,22350,22350,22350,7
|
|
20231114,150400,541569800,22350,22350,22350,22350,32
|
|
20231114,150300,540854600,22500,22500,22500,22500,0
|
|
20231114,150200,540854600,22500,22350,22500,22350,171
|
|
20231114,150100,537030950,22500,22300,22500,22300,2868
|
|
20231114,150000,472945800,22300,22100,22300,22100,45
|
|
20231114,145900,471942700,22300,22300,22300,22300,2
|
|
20231114,145800,471898100,22300,22150,22300,22150,700
|
|
20231114,145700,456350950,22100,22100,22100,22100,87
|
|
20231114,145600,454428250,22150,22150,22150,22150,0
|
|
20231114,145500,454428250,22150,22150,22150,22150,10
|
|
20231114,145400,454206750,22150,22100,22150,22100,553
|
|
20231114,145300,441977350,21950,21950,21950,21950,0
|
|
20231114,145200,441977350,21950,21950,21950,21950,0
|
|
20231114,145100,441977350,21950,21950,21950,21950,10
|
|
20231114,145000,441757850,22000,22000,22000,22000,14
|
|
20231114,144900,441449850,22000,22000,22000,22000,0
|
|
20231114,144800,441449850,22000,22000,22000,22000,0
|
|
20231114,144700,441449850,22000,22000,22000,22000,0
|
|
20231114,144600,441449850,22000,22000,22000,22000,40
|
|
20231114,144500,440569850,22000,22100,22100,22000,610
|
|
20231114,144400,427088950,22100,22100,22100,22100,20
|
|
20231114,144300,426646950,22100,22100,22100,22100,0
|
|
20231114,144200,426646950,22100,22100,22100,22100,0
|
|
20231114,144100,426646950,22100,22100,22100,22100,0
|
|
20231114,144000,426646950,22100,22100,22100,22100,0
|
|
20231114,143900,426646950,22100,21950,22100,21950,676
|
|
20231114,143800,411707800,22050,22050,22050,22050,0
|
|
20231114,143700,411707800,22050,22050,22050,22050,0
|
|
20231114,143600,411707800,22050,22050,22050,22050,12
|
|
20231114,143500,411443200,22050,22050,22050,22050,55
|
|
20231114,143400,410230450,22050,22050,22050,22050,0
|
|
20231114,143300,410230450,22050,21950,22050,21950,503
|
|
20231114,143200,399164400,21950,21950,21950,21950,110
|
|
20231114,143100,396749900,21950,21950,21950,21950,0
|
|
20231114,143000,396749900,21950,21950,21950,21950,0
|
|
20231114,142900,396749900,21950,21950,21950,21950,1
|
|
20231114,142800,396727950,21900,21900,21900,21900,10
|
|
20231114,142700,396508950,21900,21900,21900,21900,115
|
|
20231114,142600,393990450,21800,21800,21800,21800,0
|
|
20231114,142500,393990450,21800,21800,21800,21800,0
|
|
20231114,142400,393990450,21800,21800,21800,21800,527
|
|
20231114,142300,382501850,21700,21600,21700,21600,73
|
|
20231114,142200,380924050,21650,21700,21700,21650,4
|
|
20231114,142100,380837300,21800,21800,21800,21800,0
|
|
20231114,142000,380837300,21800,21800,21800,21800,0
|
|
20231114,141900,380837300,21800,21800,21800,21800,0
|
|
20231114,141800,380837300,21800,21800,21800,21800,0
|
|
20231114,141700,380837300,21800,21800,21800,21800,0
|
|
20231114,141600,380837300,21800,21800,21800,21800,0
|
|
20231114,141500,380837300,21800,21800,21800,21800,0
|
|
20231114,141400,380837300,21800,21800,21800,21800,0
|
|
20231114,141300,380837300,21800,21800,21800,21800,0
|
|
20231114,141200,380837300,21800,21800,21800,21800,0
|
|
20231114,141100,380837300,21800,21800,21800,21800,0
|
|
20231114,141000,380837300,21800,21800,21800,21800,0
|
|
20231114,140900,380837300,21800,21800,21800,21800,0
|
|
20231114,140800,380837300,21800,21800,21800,21800,0
|
|
20231114,140700,380837300,21800,21800,21800,21800,0
|
|
20231114,140600,380837300,21800,21800,21800,21800,0
|
|
20231114,140500,380837300,21800,21800,21800,21800,0
|
|
20231114,140400,380837300,21800,21800,21800,21800,0
|
|
20231114,140300,380837300,21800,21800,21800,21800,114
|
|
20231114,140200,378352100,21750,21750,21750,21750,0
|
|
20231114,140100,378352100,21750,21750,21750,21750,0
|
|
20231114,140000,378352100,21750,21750,21750,21750,0
|
|
20231114,135900,378352100,21750,21800,21800,21750,200
|
|
20231114,135800,374002050,21800,21800,21800,21800,100
|
|
20231114,135700,371822050,21800,21800,21800,21800,0
|
|
20231114,135600,371822050,21800,21800,21800,21800,0
|
|
20231114,135500,371822050,21800,21800,21800,21800,0
|
|
20231114,135400,371822050,21800,21800,21800,21800,0
|
|
20231114,135300,371822050,21800,21800,21800,21800,0
|
|
20231114,135200,371822050,21800,21800,21800,21800,0
|
|
20231114,135100,371822050,21800,21800,21800,21800,1
|
|
20231114,135000,371800250,21750,21750,21750,21750,0
|
|
20231114,134900,371800250,21750,21750,21750,21750,0
|
|
20231114,134800,371800250,21750,21750,21750,21750,0
|
|
20231114,134700,371800250,21750,21750,21750,21750,0
|
|
20231114,134600,371800250,21750,21750,21750,21750,0
|
|
20231114,134500,371800250,21750,21750,21750,21750,0
|
|
20231114,134400,371800250,21750,21750,21750,21750,1
|
|
20231114,134300,371778500,21950,21950,21950,21950,4
|
|
20231114,134200,371690700,21750,21750,21750,21750,0
|
|
20231114,134100,371690700,21750,21750,21750,21750,2
|
|
20231114,134000,371647200,21700,21700,21700,21700,0
|
|
20231114,133900,371647200,21700,21700,21700,21700,0
|
|
20231114,133800,371647200,21700,21700,21700,21700,0
|
|
20231114,133700,371647200,21700,21750,21750,21700,53
|
|
20231114,133600,370496750,21750,21800,21800,21650,1980
|
|
20231114,133500,327610850,21850,21950,21950,21850,228
|
|
20231114,133400,322623100,21900,21900,21900,21900,0
|
|
20231114,133300,322623100,21900,21900,21900,21900,0
|
|
20231114,133200,322623100,21900,21900,21900,21900,5
|
|
20231114,133100,322513600,22000,22000,22000,22000,0
|
|
20231114,133000,322513600,22000,22000,22000,22000,1
|
|
20231114,132900,322491600,21950,21950,21950,21950,0
|
|
20231114,132800,322491600,21950,21950,21950,21950,0
|
|
20231114,132700,322491600,21950,21950,21950,21950,0
|
|
20231114,132600,322491600,21950,21950,21950,21950,0
|
|
20231114,132500,322491600,21950,21950,21950,21950,32
|
|
20231114,132400,321789200,21900,21900,21900,21900,35
|
|
20231114,132300,321022700,21900,21900,21900,21900,5
|
|
20231114,132200,320913200,21950,21950,21950,21950,0
|
|
20231114,132100,320913200,21950,21950,21950,21950,0
|
|
20231114,132000,320913200,21950,21950,21950,21950,0
|
|
20231114,131900,320913200,21950,21950,21950,21950,0
|
|
20231114,131800,320913200,21950,21950,21950,21950,0
|
|
20231114,131700,320913200,21950,21950,21950,21950,0
|
|
20231114,131600,320913200,21950,21950,21950,21950,0
|
|
20231114,131500,320913200,21950,21950,21950,21950,0
|
|
20231114,131400,320913200,21950,21950,21950,21950,0
|
|
20231114,131300,320913200,21950,21900,21950,21900,13
|
|
20231114,131200,320628350,21900,21900,21900,21900,0
|
|
20231114,131100,320628350,21900,21900,21900,21900,0
|
|
20231114,131000,320628350,21900,21950,21950,21900,451
|
|
20231114,130900,310751400,21900,21900,21900,21900,0
|
|
20231114,130800,310751400,21900,21900,21900,21900,20
|
|
20231114,130700,310313400,21900,21900,21900,21900,205
|
|
20231114,130600,305823900,22000,22000,22000,22000,0
|
|
20231114,130500,305823900,22000,22000,22000,22000,1
|
|
20231114,130400,305801900,21900,21900,21900,21900,0
|
|
20231114,130300,305801900,21900,21900,21900,21900,49
|
|
20231114,130200,304728800,21900,21900,21950,21900,276
|
|
20231114,130100,298678250,21950,21950,21950,21950,0
|
|
20231114,130000,298678250,21950,21950,21950,21950,0
|
|
20231114,125900,298678250,21950,21950,21950,21950,0
|
|
20231114,125800,298678250,21950,21950,21950,21950,0
|
|
20231114,125700,298678250,21950,21950,21950,21950,0
|
|
20231114,125600,298678250,21950,21950,21950,21950,0
|
|
20231114,125500,298678250,21950,21950,21950,21950,0
|
|
20231114,125400,298678250,21950,21950,21950,21950,8
|
|
20231114,125300,298502650,21950,21950,21950,21950,0
|
|
20231114,125200,298502650,21950,21950,21950,21950,0
|
|
20231114,125100,298502650,21950,21950,21950,21950,0
|
|
20231114,125000,298502650,21950,21950,21950,21950,0
|
|
20231114,124900,298502650,21950,21850,21950,21850,137
|
|
20231114,124800,295497950,21850,21850,21850,21850,0
|
|
20231114,124700,295497950,21850,21850,21850,21850,1
|
|
20231114,124600,295476100,21700,21750,21750,21700,31
|
|
20231114,124500,294802950,21700,21700,21700,21700,0
|
|
20231114,124400,294802950,21700,21700,21700,21700,0
|
|
20231114,124300,294802950,21700,21700,21700,21700,0
|
|
20231114,124200,294802950,21700,21700,21700,21700,0
|
|
20231114,124100,294802950,21700,21700,21700,21700,0
|
|
20231114,124000,294802950,21700,21700,21700,21700,0
|
|
20231114,123900,294802950,21700,21700,21700,21700,0
|
|
20231114,123800,294802950,21700,21700,21700,21700,0
|
|
20231114,123700,294802950,21700,21900,21900,21650,170
|
|
20231114,123600,291104500,21800,21800,21800,21800,0
|
|
20231114,123500,291104500,21800,21800,21800,21800,0
|
|
20231114,123400,291104500,21800,21800,21800,21800,0
|
|
20231114,123300,291104500,21800,21800,21800,21800,0
|
|
20231114,123200,291104500,21800,21750,21800,21750,127
|
|
20231114,123100,288337000,21750,21750,21750,21750,0
|
|
20231114,123000,288337000,21750,21750,21750,21750,0
|
|
20231114,122900,288337000,21750,21750,21750,21750,0
|
|
20231114,122800,288337000,21750,21750,21750,21750,0
|
|
20231114,122700,288337000,21750,21750,21750,21750,0
|
|
20231114,122600,288337000,21750,21750,21750,21750,0
|
|
20231114,122500,288337000,21750,21700,21750,21600,91
|
|
20231114,122400,286362000,21700,21700,21700,21700,5
|
|
20231114,122300,286253500,21700,21700,21700,21700,0
|
|
20231114,122200,286253500,21700,21700,21700,21700,0
|
|
20231114,122100,286253500,21700,21700,21700,21700,0
|
|
20231114,122000,286253500,21700,21700,21700,21700,0
|
|
20231114,121900,286253500,21700,21700,21700,21700,0
|
|
20231114,121800,286253500,21700,21700,21700,21700,10
|
|
20231114,121700,286036500,21650,21650,21650,21650,0
|
|
20231114,121600,286036500,21650,21650,21650,21650,0
|
|
20231114,121500,286036500,21650,21650,21650,21650,0
|
|
20231114,121400,286036500,21650,21650,21650,21650,0
|
|
20231114,121300,286036500,21650,21650,21650,21650,0
|
|
20231114,121200,286036500,21650,21650,21650,21650,0
|
|
20231114,121100,286036500,21650,21650,21650,21650,13
|
|
20231114,121000,285755050,21600,21700,21700,21600,100
|
|
20231114,120900,283592350,21600,21750,21750,21600,26
|
|
20231114,120800,283028200,21750,21750,21750,21750,18
|
|
20231114,120700,282636700,21750,21750,21750,21750,34
|
|
20231114,120600,281897200,21750,21750,21750,21750,0
|
|
20231114,120500,281897200,21750,21750,21750,21750,20
|
|
20231114,120400,281462200,21750,21750,21750,21750,0
|
|
20231114,120300,281462200,21750,21750,21750,21750,0
|
|
20231114,120200,281462200,21750,21750,21750,21750,31
|
|
20231114,120100,280787950,21900,21900,21900,21900,0
|
|
20231114,120000,280787950,21900,21950,21950,21900,56
|
|
20231114,115900,279559900,22050,22050,22050,22050,0
|
|
20231114,115800,279559900,22050,22050,22050,22050,0
|
|
20231114,115700,279559900,22050,22050,22050,22050,12
|
|
20231114,115600,279295300,22000,22000,22000,22000,1
|
|
20231114,115500,279273300,22100,22100,22100,22100,0
|
|
20231114,115400,279273300,22100,22100,22100,22100,0
|
|
20231114,115300,279273300,22100,22100,22100,22100,30
|
|
20231114,115200,278610300,22150,22150,22150,22150,0
|
|
20231114,115100,278610300,22150,22150,22150,22150,0
|
|
20231114,115000,278610300,22150,22150,22150,22150,0
|
|
20231114,114900,278610300,22150,22150,22150,22150,0
|
|
20231114,114800,278610300,22150,22150,22150,22150,0
|
|
20231114,114700,278610300,22150,22150,22150,22150,0
|
|
20231114,114600,278610300,22150,22050,22150,22050,105
|
|
20231114,114500,276289000,22050,22050,22050,22050,637
|
|
20231114,114400,262243150,22100,22050,22100,22050,45
|
|
20231114,114300,261250850,22050,22050,22050,22050,36
|
|
20231114,114200,260457050,22050,22050,22050,22050,159
|
|
20231114,114100,256951100,22100,22100,22100,22100,20
|
|
20231114,114000,256509100,22150,22150,22150,22150,0
|
|
20231114,113900,256509100,22150,22150,22150,22150,18
|
|
20231114,113800,256110400,22150,21950,22150,21950,455
|
|
20231114,113700,246104650,21900,21800,21900,21800,55
|
|
20231114,113600,244900350,21800,21700,21800,21700,562
|
|
20231114,113500,232672300,21550,21650,21650,21550,13
|
|
20231114,113400,232391250,21650,21650,21650,21650,0
|
|
20231114,113300,232391250,21650,21650,21650,21650,1
|
|
20231114,113200,232369600,21650,21650,21650,21650,0
|
|
20231114,113100,232369600,21650,21650,21650,21650,0
|
|
20231114,113000,232369600,21650,21650,21650,21650,0
|
|
20231114,112900,232369600,21650,21650,21650,21650,17
|
|
20231114,112800,232001550,21650,21650,21650,21650,1
|
|
20231114,112700,231979900,21650,21650,21650,21650,0
|
|
20231114,112600,231979900,21650,21650,21650,21650,0
|
|
20231114,112500,231979900,21650,21650,21650,21650,1
|
|
20231114,112400,231958250,21700,21750,21750,21700,27
|
|
20231114,112300,231371150,21750,21750,21750,21750,15
|
|
20231114,112200,231044900,21750,21800,21800,21750,43
|
|
20231114,112100,230107600,21800,21750,21800,21750,150
|
|
20231114,112000,226839750,21600,21600,21600,21600,81
|
|
20231114,111900,225090150,21600,21750,21750,21600,147
|
|
20231114,111800,221894400,21550,21550,21550,21550,2
|
|
20231114,111700,221851300,21550,21550,21550,21550,193
|
|
20231114,111600,217692150,21550,21750,21750,21550,382
|
|
20231114,111500,209434550,21850,21600,21850,21600,758
|
|
20231114,111400,193007900,21600,22100,22250,21550,1624
|
|
20231114,111300,157622200,22100,22200,22450,22000,1583
|
|
20231114,111200,122413200,22150,22150,22150,22150,0
|
|
20231114,111100,122413200,22150,21800,22150,21800,630
|
|
20231114,111000,108563650,21750,21600,21750,21600,1113
|
|
20231114,110900,84401950,21600,21600,21650,21600,74
|
|
20231114,110800,82802550,21550,21650,21650,21550,20
|
|
20231114,110700,82370550,21650,21500,21700,21500,476
|
|
20231114,110600,72067300,21550,21400,21550,21400,504
|
|
20231114,110500,61224250,21400,21400,21400,21400,97
|
|
20231114,110400,59148450,21500,21500,21500,21500,0
|
|
20231114,110300,59148450,21500,21500,21500,21500,0
|
|
20231114,110200,59148450,21500,21450,21500,21450,177
|
|
20231114,110100,55347850,21500,21500,21500,21500,0
|
|
20231114,110000,55347850,21500,21500,21500,21500,1
|
|
20231114,105900,55326350,21500,21450,21500,21450,291
|
|
20231114,105800,49070600,21450,21300,21450,21300,434
|
|
20231114,105700,39777400,21200,21200,21200,21200,0
|
|
20231114,105600,39777400,21200,21200,21200,21200,150
|
|
20231114,105500,36597400,21200,21200,21200,21200,0
|
|
20231114,105400,36597400,21200,21200,21200,21200,0
|
|
20231114,105300,36597400,21200,21200,21200,21200,0
|
|
20231114,105200,36597400,21200,21200,21200,21200,0
|
|
20231114,105100,36597400,21200,21200,21200,21200,10
|
|
20231114,105000,36385400,21200,21200,21200,21200,0
|
|
20231114,104900,36385400,21200,21200,21200,21200,20
|
|
20231114,104800,35961400,21200,21200,21200,21200,0
|
|
20231114,104700,35961400,21200,21200,21200,21200,0
|
|
20231114,104600,35961400,21200,21200,21200,21200,0
|
|
20231114,104500,35961400,21200,21200,21200,21200,15
|
|
20231114,104400,35643400,21200,21200,21200,21200,0
|
|
20231114,104300,35643400,21200,21200,21200,21200,6
|
|
20231114,104200,35516200,21200,21200,21200,21200,186
|
|
20231114,104100,31573000,21200,21200,21200,21200,0
|
|
20231114,104000,31573000,21200,21200,21200,21200,2
|
|
20231114,103900,31530600,21200,21200,21200,21200,0
|
|
20231114,103800,31530600,21200,21200,21200,21200,0
|
|
20231114,103700,31530600,21200,21200,21200,21200,0
|
|
20231114,103600,31530600,21200,21200,21200,21200,0
|
|
20231114,103500,31530600,21200,21200,21200,21200,0
|
|
20231114,103400,31530600,21200,21200,21200,21200,0
|
|
20231114,103300,31530600,21200,21250,21250,21200,37
|
|
20231114,103200,30746150,21300,21300,21300,21300,0
|
|
20231114,103100,30746150,21300,21300,21300,21300,2
|
|
20231114,103000,30703550,21300,21300,21300,21300,0
|
|
20231114,102900,30703550,21300,21300,21300,21300,1
|
|
20231114,102800,30682250,21350,21350,21350,21350,0
|
|
20231114,102700,30682250,21350,21350,21350,21350,0
|
|
20231114,102600,30682250,21350,21300,21350,21300,100
|
|
20231114,102500,28548600,21300,21250,21300,21250,10
|
|
20231114,102400,28335950,21200,21200,21200,21200,0
|
|
20231114,102300,28335950,21200,21200,21200,21200,0
|
|
20231114,102200,28335950,21200,21200,21200,21200,0
|
|
20231114,102100,28335950,21200,21200,21200,21200,0
|
|
20231114,102000,28335950,21200,21150,21200,21150,14
|
|
20231114,101900,28039200,21100,21100,21100,21100,10
|
|
20231114,101800,27828200,21150,21150,21150,21150,0
|
|
20231114,101700,27828200,21150,21150,21150,21150,0
|
|
20231114,101600,27828200,21150,21100,21150,21100,31
|
|
20231114,101500,27173550,21050,21050,21050,21050,0
|
|
20231114,101400,27173550,21050,21050,21050,21050,0
|
|
20231114,101300,27173550,21050,21050,21050,21050,0
|
|
20231114,101200,27173550,21050,21050,21050,21050,0
|
|
20231114,101100,27173550,21050,21050,21050,21050,0
|
|
20231114,101000,27173550,21050,21050,21050,21050,0
|
|
20231114,100900,27173550,21050,21050,21050,21050,4
|
|
20231114,100800,27089350,21050,21050,21050,21050,0
|
|
20231114,100700,27089350,21050,21050,21050,21050,1
|
|
20231114,100600,27068300,21050,21050,21050,21050,0
|
|
20231114,100500,27068300,21050,21050,21050,21050,0
|
|
20231114,100400,27068300,21050,21050,21050,21050,17
|
|
20231114,100300,26710450,21050,21050,21050,21050,0
|
|
20231114,100200,26710450,21050,21050,21050,21050,14
|
|
20231114,100100,26415750,21050,21050,21050,21050,29
|
|
20231114,100000,25805300,21050,21050,21050,21050,0
|
|
20231114,095900,25805300,21050,21050,21050,21050,1
|
|
20231114,095800,25784250,21100,21100,21100,21100,0
|
|
20231114,095700,25784250,21100,21100,21100,21100,0
|
|
20231114,095600,25784250,21100,21100,21100,21100,0
|
|
20231114,095500,25784250,21100,21050,21100,21050,4
|
|
20231114,095400,25700000,21050,21050,21050,21050,0
|
|
20231114,095300,25700000,21050,21050,21050,21050,0
|
|
20231114,095200,25700000,21050,21050,21050,21050,0
|
|
20231114,095100,25700000,21050,21050,21050,21050,0
|
|
20231114,095000,25700000,21050,21050,21050,21050,0
|
|
20231114,094900,25700000,21050,21050,21050,21050,0
|
|
20231114,094800,25700000,21050,21050,21050,21050,0
|
|
20231114,094700,25700000,21050,21050,21050,21050,33
|
|
20231114,094600,25005350,21050,21050,21050,21050,0
|
|
20231114,094500,25005350,21050,21050,21050,21050,0
|
|
20231114,094400,25005350,21050,21050,21050,21050,0
|
|
20231114,094300,25005350,21050,21050,21050,21050,0
|
|
20231114,094200,25005350,21050,21050,21050,21050,0
|
|
20231114,094100,25005350,21050,21050,21050,21050,5
|
|
20231114,094000,24900100,21050,21150,21150,21050,93
|
|
20231114,093900,22939400,21200,21350,21350,21200,104
|
|
20231114,093800,20721550,21350,21350,21350,21350,30
|
|
20231114,093700,20081050,21400,21400,21400,21400,0
|
|
20231114,093600,20081050,21400,21150,21400,21150,204
|
|
20231114,093500,15730500,21050,21050,21050,21050,0
|
|
20231114,093400,15730500,21050,21200,21200,21050,48
|
|
20231114,093300,14719350,21200,20950,21200,20950,104
|
|
20231114,093200,12531300,20950,20900,20950,20900,37
|
|
20231114,093100,11757200,20900,20900,20900,20900,0
|
|
20231114,093000,11757200,20900,20900,20900,20900,0
|
|
20231114,092900,11757200,20900,20900,20900,20900,0
|
|
20231114,092800,11757200,20900,20750,20900,20750,11
|
|
20231114,092700,11527450,20950,20950,20950,20950,0
|
|
20231114,092600,11527450,20950,20950,20950,20950,1
|
|
20231114,092500,11506500,20900,20900,20900,20900,0
|
|
20231114,092400,11506500,20900,20900,20900,20900,1
|
|
20231114,092300,11485600,20750,20750,20750,20750,10
|
|
20231114,092200,11278100,20450,20450,20450,20450,0
|
|
20231114,092100,11278100,20450,20450,20450,20450,0
|
|
20231114,092000,11278100,20450,20750,20750,20450,22
|
|
20231114,091900,10823700,20750,20750,20750,20750,0
|
|
20231114,091800,10823700,20750,20750,20750,20750,60
|
|
20231114,091700,9578700,21050,21050,21050,21050,10
|
|
20231114,091600,9368200,21100,20750,21100,20750,7
|
|
20231114,091500,9222150,20700,20600,20700,20500,97
|
|
20231114,091400,7219650,20500,20500,20500,20500,10
|
|
20231114,091300,7014650,20600,20600,20600,20600,0
|
|
20231114,091200,7014650,20600,20550,20600,20550,11
|
|
20231114,091100,6788100,20400,20400,20400,20400,40
|
|
20231114,091000,5972100,20400,20400,20400,20400,1
|
|
20231114,090900,5951700,20250,20250,20250,20250,0
|
|
20231114,090800,5951700,20250,20250,20250,20250,0
|
|
20231114,090700,5951700,20250,20250,20250,20250,0
|
|
20231114,090600,5951700,20250,20250,20250,20250,0
|
|
20231114,090500,5951700,20250,20250,20250,20250,0
|
|
20231114,090400,5951700,20250,21250,21350,20250,31
|
|
20231114,090300,5302250,20200,20200,20200,20200,1
|
|
20231114,090200,5282050,20150,20150,20150,20150,0
|
|
20231114,090100,5282050,20150,20200,20200,20150,61
|
|
20231114,090000,4052400,20300,20150,20300,20150,201
|