746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,212300,208956800,22900,22900,22900,22900,236
|
|
20231115,212200,208956800,22900,22900,22900,22900,0
|
|
20231115,212100,208956800,22900,22900,22900,22900,0
|
|
20231115,212000,208956800,22900,22900,22900,22900,0
|
|
20231115,211900,208956800,22900,22900,22900,22900,0
|
|
20231115,211800,208956800,22900,22900,22900,22900,0
|
|
20231115,211700,208956800,22900,22900,22900,22900,0
|
|
20231115,211600,208956800,22900,22900,22900,22900,0
|
|
20231115,211500,208956800,22900,22900,22900,22900,0
|
|
20231115,211400,208956800,22900,22900,22900,22900,0
|
|
20231115,211300,208956800,22900,22900,22900,22900,0
|
|
20231115,211200,208956800,22900,22900,22900,22900,0
|
|
20231115,211100,208956800,22900,22900,22900,22900,0
|
|
20231115,211000,208956800,22900,22900,22900,22900,0
|
|
20231115,210900,208956800,22900,22900,22900,22900,0
|
|
20231115,210800,208956800,22900,22900,22900,22900,0
|
|
20231115,210700,208956800,22900,22900,22900,22900,0
|
|
20231115,210600,208956800,22900,22900,22900,22900,0
|
|
20231115,210500,208956800,22900,22900,22900,22900,0
|
|
20231115,210400,208956800,22900,22900,22900,22900,0
|
|
20231115,210300,208956800,22900,22900,22900,22900,0
|
|
20231115,210200,208956800,22900,22900,22900,22900,0
|
|
20231115,210100,208956800,22900,22900,22900,22900,0
|
|
20231115,210000,208956800,22900,22900,22900,22900,0
|
|
20231115,205900,208956800,22900,22900,22900,22900,0
|
|
20231115,205800,208956800,22900,22900,22900,22900,0
|
|
20231115,205700,208956800,22900,22900,22900,22900,0
|
|
20231115,205600,208956800,22900,22900,22900,22900,0
|
|
20231115,205500,208956800,22900,22900,22900,22900,0
|
|
20231115,205400,208956800,22900,22900,22900,22900,0
|
|
20231115,205300,208956800,22900,22900,22900,22900,236
|
|
20231115,205200,208956800,22900,22900,22900,22900,0
|
|
20231115,205100,208956800,22900,22900,22900,22900,0
|
|
20231115,205000,208956800,22900,22900,22900,22900,0
|
|
20231115,204900,208956800,22900,22900,22900,22900,0
|
|
20231115,204800,208956800,22900,22900,22900,22900,0
|
|
20231115,204700,208956800,22900,22900,22900,22900,0
|
|
20231115,204600,208956800,22900,22900,22900,22900,0
|
|
20231115,204500,208956800,22900,22900,22900,22900,0
|
|
20231115,204400,208956800,22900,22900,22900,22900,0
|
|
20231115,204300,208956800,22900,22900,22900,22900,0
|
|
20231115,204200,208956800,22900,22900,22900,22900,0
|
|
20231115,204100,208956800,22900,22900,22900,22900,0
|
|
20231115,204000,208956800,22900,22900,22900,22900,0
|
|
20231115,203900,208956800,22900,22900,22900,22900,0
|
|
20231115,203800,208956800,22900,22900,22900,22900,0
|
|
20231115,203700,208956800,22900,22900,22900,22900,0
|
|
20231115,203600,208956800,22900,22900,22900,22900,0
|
|
20231115,203500,208956800,22900,22900,22900,22900,0
|
|
20231115,203400,208956800,22900,22900,22900,22900,0
|
|
20231115,203300,208956800,22900,22900,22900,22900,0
|
|
20231115,203200,208956800,22900,22900,22900,22900,0
|
|
20231115,203100,208956800,22900,22900,22900,22900,0
|
|
20231115,203000,208956800,22900,22900,22900,22900,0
|
|
20231115,202900,208956800,22900,22900,22900,22900,0
|
|
20231115,202800,208956800,22900,22900,22900,22900,0
|
|
20231115,202700,208956800,22900,22900,22900,22900,0
|
|
20231115,202600,208956800,22900,22900,22900,22900,0
|
|
20231115,202500,208956800,22900,22900,22900,22900,0
|
|
20231115,202400,208956800,22900,22900,22900,22900,0
|
|
20231115,202300,208956800,22900,22900,22900,22900,236
|
|
20231115,202200,208956800,22900,22900,22900,22900,0
|
|
20231115,202100,208956800,22900,22900,22900,22900,0
|
|
20231115,202000,208956800,22900,22900,22900,22900,0
|
|
20231115,201900,208956800,22900,22900,22900,22900,0
|
|
20231115,201800,208956800,22900,22900,22900,22900,0
|
|
20231115,201700,208956800,22900,22900,22900,22900,0
|
|
20231115,201600,208956800,22900,22900,22900,22900,0
|
|
20231115,201500,208956800,22900,22900,22900,22900,0
|
|
20231115,201400,208956800,22900,22900,22900,22900,0
|
|
20231115,201300,208956800,22900,22900,22900,22900,0
|
|
20231115,201200,208956800,22900,22900,22900,22900,0
|
|
20231115,201100,208956800,22900,22900,22900,22900,0
|
|
20231115,201000,208956800,22900,22900,22900,22900,0
|
|
20231115,200900,208956800,22900,22900,22900,22900,0
|
|
20231115,200800,208956800,22900,22900,22900,22900,0
|
|
20231115,200700,208956800,22900,22900,22900,22900,0
|
|
20231115,200600,208956800,22900,22900,22900,22900,0
|
|
20231115,200500,208956800,22900,22900,22900,22900,0
|
|
20231115,200400,208956800,22900,22900,22900,22900,0
|
|
20231115,200300,208956800,22900,22900,22900,22900,0
|
|
20231115,200200,208956800,22900,22900,22900,22900,0
|
|
20231115,200100,208956800,22900,22900,22900,22900,0
|
|
20231115,200000,208956800,22900,22900,22900,22900,0
|
|
20231115,195900,208956800,22900,22900,22900,22900,0
|
|
20231115,195800,208956800,22900,22900,22900,22900,0
|
|
20231115,195700,208956800,22900,22900,22900,22900,0
|
|
20231115,195600,208956800,22900,22900,22900,22900,0
|
|
20231115,195500,208956800,22900,22900,22900,22900,0
|
|
20231115,195400,208956800,22900,22900,22900,22900,0
|
|
20231115,195300,208956800,22900,22900,22900,22900,236
|
|
20231115,195200,208956800,22900,22900,22900,22900,0
|
|
20231115,195100,208956800,22900,22900,22900,22900,0
|
|
20231115,195000,208956800,22900,22900,22900,22900,0
|
|
20231115,194900,208956800,22900,22900,22900,22900,0
|
|
20231115,194800,208956800,22900,22900,22900,22900,0
|
|
20231115,194700,208956800,22900,22900,22900,22900,0
|
|
20231115,194600,208956800,22900,22900,22900,22900,0
|
|
20231115,194500,208956800,22900,22900,22900,22900,0
|
|
20231115,194400,208956800,22900,22900,22900,22900,0
|
|
20231115,194300,208956800,22900,22900,22900,22900,0
|
|
20231115,194200,208956800,22900,22900,22900,22900,0
|
|
20231115,194100,208956800,22900,22900,22900,22900,0
|
|
20231115,194000,208956800,22900,22900,22900,22900,0
|
|
20231115,193900,208956800,22900,22900,22900,22900,0
|
|
20231115,193800,208956800,22900,22900,22900,22900,0
|
|
20231115,193700,208956800,22900,22900,22900,22900,0
|
|
20231115,193600,208956800,22900,22900,22900,22900,0
|
|
20231115,193500,208956800,22900,22900,22900,22900,0
|
|
20231115,193400,208956800,22900,22900,22900,22900,0
|
|
20231115,193300,208956800,22900,22900,22900,22900,0
|
|
20231115,193200,208956800,22900,22900,22900,22900,0
|
|
20231115,193100,208956800,22900,22900,22900,22900,0
|
|
20231115,193000,208956800,22900,22900,22900,22900,0
|
|
20231115,192900,208956800,22900,22900,22900,22900,0
|
|
20231115,192800,208956800,22900,22900,22900,22900,0
|
|
20231115,192700,208956800,22900,22900,22900,22900,0
|
|
20231115,192600,208956800,22900,22900,22900,22900,0
|
|
20231115,192500,208956800,22900,22900,22900,22900,0
|
|
20231115,192400,208956800,22900,22900,22900,22900,0
|
|
20231115,192300,208956800,22900,22900,22900,22900,236
|
|
20231115,192200,208956800,22900,22900,22900,22900,0
|
|
20231115,192100,208956800,22900,22900,22900,22900,0
|
|
20231115,192000,208956800,22900,22900,22900,22900,0
|
|
20231115,191900,208956800,22900,22900,22900,22900,0
|
|
20231115,191800,208956800,22900,22900,22900,22900,0
|
|
20231115,191700,208956800,22900,22900,22900,22900,0
|
|
20231115,191600,208956800,22900,22900,22900,22900,0
|
|
20231115,191500,208956800,22900,22900,22900,22900,0
|
|
20231115,191400,208956800,22900,22900,22900,22900,0
|
|
20231115,191300,208956800,22900,22900,22900,22900,0
|
|
20231115,191200,208956800,22900,22900,22900,22900,0
|
|
20231115,191100,208956800,22900,22900,22900,22900,0
|
|
20231115,191000,208956800,22900,22900,22900,22900,0
|
|
20231115,190900,208956800,22900,22900,22900,22900,0
|
|
20231115,190800,208956800,22900,22900,22900,22900,0
|
|
20231115,190700,208956800,22900,22900,22900,22900,0
|
|
20231115,190600,208956800,22900,22900,22900,22900,0
|
|
20231115,190500,208956800,22900,22900,22900,22900,0
|
|
20231115,190400,208956800,22900,22900,22900,22900,0
|
|
20231115,190300,208956800,22900,22900,22900,22900,0
|
|
20231115,190200,208956800,22900,22900,22900,22900,0
|
|
20231115,190100,208956800,22900,22900,22900,22900,0
|
|
20231115,190000,208956800,22900,22900,22900,22900,0
|
|
20231115,185900,208956800,22900,22900,22900,22900,0
|
|
20231115,185800,208956800,22900,22900,22900,22900,0
|
|
20231115,185700,208956800,22900,22900,22900,22900,0
|
|
20231115,185600,208956800,22900,22900,22900,22900,0
|
|
20231115,185500,208956800,22900,22900,22900,22900,0
|
|
20231115,185400,208956800,22900,22900,22900,22900,0
|
|
20231115,185300,208956800,22900,22900,22900,22900,236
|
|
20231115,185200,208956800,22900,22900,22900,22900,0
|
|
20231115,185100,208956800,22900,22900,22900,22900,0
|
|
20231115,185000,208956800,22900,22900,22900,22900,0
|
|
20231115,184900,208956800,22900,22900,22900,22900,0
|
|
20231115,184800,208956800,22900,22900,22900,22900,0
|
|
20231115,184700,208956800,22900,22900,22900,22900,0
|
|
20231115,184600,208956800,22900,22900,22900,22900,0
|
|
20231115,184500,208956800,22900,22900,22900,22900,0
|
|
20231115,184400,208956800,22900,22900,22900,22900,0
|
|
20231115,184300,208956800,22900,22900,22900,22900,0
|
|
20231115,184200,208956800,22900,22900,22900,22900,0
|
|
20231115,184100,208956800,22900,22900,22900,22900,0
|
|
20231115,184000,208956800,22900,22900,22900,22900,0
|
|
20231115,183900,208956800,22900,22900,22900,22900,0
|
|
20231115,183800,208956800,22900,22900,22900,22900,0
|
|
20231115,183700,208956800,22900,22900,22900,22900,0
|
|
20231115,183600,208956800,22900,22900,22900,22900,0
|
|
20231115,183500,208956800,22900,22900,22900,22900,0
|
|
20231115,183400,208956800,22900,22900,22900,22900,0
|
|
20231115,183300,208956800,22900,22900,22900,22900,0
|
|
20231115,183200,208956800,22900,22900,22900,22900,0
|
|
20231115,183100,208956800,22900,22900,22900,22900,0
|
|
20231115,183000,208956800,22900,22900,22900,22900,0
|
|
20231115,182900,208956800,22900,22900,22900,22900,0
|
|
20231115,182800,208956800,22900,22900,22900,22900,0
|
|
20231115,182700,208956800,22900,22900,22900,22900,0
|
|
20231115,182600,208956800,22900,22900,22900,22900,0
|
|
20231115,182500,208956800,22900,22900,22900,22900,0
|
|
20231115,182400,208956800,22900,22900,22900,22900,0
|
|
20231115,182300,208956800,22900,22900,22900,22900,236
|
|
20231115,182200,208956800,22900,22900,22900,22900,0
|
|
20231115,182100,208956800,22900,22900,22900,22900,0
|
|
20231115,182000,208956800,22900,22900,22900,22900,0
|
|
20231115,181900,208956800,22900,22900,22900,22900,0
|
|
20231115,181800,208956800,22900,22900,22900,22900,0
|
|
20231115,181700,208956800,22900,22900,22900,22900,0
|
|
20231115,181600,208956800,22900,22900,22900,22900,0
|
|
20231115,181500,208956800,22900,22900,22900,22900,0
|
|
20231115,181400,208956800,22900,22900,22900,22900,0
|
|
20231115,181300,208956800,22900,22900,22900,22900,0
|
|
20231115,181200,208956800,22900,22900,22900,22900,0
|
|
20231115,181100,208956800,22900,22900,22900,22900,0
|
|
20231115,181000,208956800,22900,22900,22900,22900,0
|
|
20231115,180900,208956800,22900,22900,22900,22900,0
|
|
20231115,180800,208956800,22900,22900,22900,22900,0
|
|
20231115,180700,208956800,22900,22900,22900,22900,0
|
|
20231115,180600,208956800,22900,22900,22900,22900,0
|
|
20231115,180500,208956800,22900,22900,22900,22900,0
|
|
20231115,180400,208956800,22900,22900,22900,22900,0
|
|
20231115,180300,208956800,22900,22900,22900,22900,0
|
|
20231115,180200,208956800,22900,22900,22900,22900,0
|
|
20231115,180100,208956800,22900,22900,22900,22900,0
|
|
20231115,180000,208956800,22900,22900,22900,22900,0
|
|
20231115,175900,208956800,22900,22900,22900,22900,0
|
|
20231115,175800,208956800,22900,22900,22900,22900,0
|
|
20231115,175700,208956800,22900,22900,22900,22900,0
|
|
20231115,175600,208956800,22900,22900,22900,22900,0
|
|
20231115,175500,208956800,22900,22900,22900,22900,0
|
|
20231115,175400,208956800,22900,22900,22900,22900,0
|
|
20231115,175300,208956800,22900,22900,22900,22900,236
|
|
20231115,175200,208956800,22900,22900,22900,22900,0
|
|
20231115,175100,208956800,22900,22900,22900,22900,0
|
|
20231115,175000,208956800,22900,22900,22900,22900,0
|
|
20231115,174900,208956800,22900,22900,22900,22900,0
|
|
20231115,174800,208956800,22900,22900,22900,22900,0
|
|
20231115,174700,208956800,22900,22900,22900,22900,0
|
|
20231115,174600,208956800,22900,22900,22900,22900,0
|
|
20231115,174500,208956800,22900,22900,22900,22900,0
|
|
20231115,174400,208956800,22900,22900,22900,22900,0
|
|
20231115,174300,208956800,22900,22900,22900,22900,0
|
|
20231115,174200,208956800,22900,22900,22900,22900,0
|
|
20231115,174100,208956800,22900,22900,22900,22900,0
|
|
20231115,174000,208956800,22900,22900,22900,22900,0
|
|
20231115,173900,208956800,22900,22900,22900,22900,0
|
|
20231115,173800,208956800,22900,22900,22900,22900,0
|
|
20231115,173700,208956800,22900,22900,22900,22900,0
|
|
20231115,173600,208956800,22900,22900,22900,22900,0
|
|
20231115,173500,208956800,22900,22900,22900,22900,0
|
|
20231115,173400,208956800,22900,22900,22900,22900,0
|
|
20231115,173300,208956800,22900,22900,22900,22900,0
|
|
20231115,173200,208956800,22900,22900,22900,22900,0
|
|
20231115,173100,208956800,22900,22900,22900,22900,0
|
|
20231115,173000,208956800,22900,22900,22900,22900,0
|
|
20231115,172900,208956800,22900,22900,22900,22900,0
|
|
20231115,172800,208956800,22900,22900,22900,22900,0
|
|
20231115,172700,208956800,22900,22900,22900,22900,0
|
|
20231115,172600,208956800,22900,22900,22900,22900,0
|
|
20231115,172500,208956800,22900,22900,22900,22900,0
|
|
20231115,172400,208956800,22900,22900,22900,22900,0
|
|
20231115,172300,208956800,22900,22900,22900,22900,236
|
|
20231115,172200,208956800,22900,22900,22900,22900,0
|
|
20231115,172100,208956800,22900,22900,22900,22900,0
|
|
20231115,172000,208956800,22900,22900,22900,22900,0
|
|
20231115,171900,208956800,22900,22900,22900,22900,0
|
|
20231115,171800,208956800,22900,22900,22900,22900,0
|
|
20231115,171700,208956800,22900,22900,22900,22900,0
|
|
20231115,171600,208956800,22900,22900,22900,22900,0
|
|
20231115,171500,208956800,22900,22900,22900,22900,0
|
|
20231115,171400,208956800,22900,22900,22900,22900,0
|
|
20231115,171300,208956800,22900,22900,22900,22900,0
|
|
20231115,171200,208956800,22900,22900,22900,22900,0
|
|
20231115,171100,208956800,22900,22900,22900,22900,0
|
|
20231115,171000,208956800,22900,22900,22900,22900,0
|
|
20231115,170900,208956800,22900,22900,22900,22900,0
|
|
20231115,170800,208956800,22900,22900,22900,22900,0
|
|
20231115,170700,208956800,22900,22900,22900,22900,0
|
|
20231115,170600,208956800,22900,22900,22900,22900,0
|
|
20231115,170500,208956800,22900,22900,22900,22900,0
|
|
20231115,170400,208956800,22900,22900,22900,22900,0
|
|
20231115,170300,208956800,22900,22900,22900,22900,0
|
|
20231115,170200,208956800,22900,22900,22900,22900,0
|
|
20231115,170100,208956800,22900,22900,22900,22900,0
|
|
20231115,170000,208956800,22900,22900,22900,22900,0
|
|
20231115,165900,208956800,22900,22900,22900,22900,0
|
|
20231115,165800,208956800,22900,22900,22900,22900,0
|
|
20231115,165700,208956800,22900,22900,22900,22900,0
|
|
20231115,165600,208956800,22900,22900,22900,22900,0
|
|
20231115,165500,208956800,22900,22900,22900,22900,0
|
|
20231115,165400,208956800,22900,22900,22900,22900,0
|
|
20231115,165300,208956800,22900,22900,22900,22900,236
|
|
20231115,165200,208956800,22900,22900,22900,22900,0
|
|
20231115,165100,208956800,22900,22900,22900,22900,0
|
|
20231115,165000,208956800,22900,22900,22900,22900,0
|
|
20231115,164900,208956800,22900,22900,22900,22900,0
|
|
20231115,164800,208956800,22900,22900,22900,22900,0
|
|
20231115,164700,208956800,22900,22900,22900,22900,0
|
|
20231115,164600,208956800,22900,22900,22900,22900,0
|
|
20231115,164500,208956800,22900,22900,22900,22900,0
|
|
20231115,164400,208956800,22900,22900,22900,22900,0
|
|
20231115,164300,208956800,22900,22900,22900,22900,0
|
|
20231115,164200,208956800,22900,22900,22900,22900,0
|
|
20231115,164100,208956800,22900,22900,22900,22900,0
|
|
20231115,164000,208956800,22900,22900,22900,22900,0
|
|
20231115,163900,208956800,22900,22900,22900,22900,0
|
|
20231115,163800,208956800,22900,22900,22900,22900,0
|
|
20231115,163700,208956800,22900,22900,22900,22900,0
|
|
20231115,163600,208956800,22900,22900,22900,22900,0
|
|
20231115,163500,208956800,22900,22900,22900,22900,0
|
|
20231115,163400,208956800,22900,22900,22900,22900,0
|
|
20231115,163300,208956800,22900,22900,22900,22900,0
|
|
20231115,163200,208956800,22900,22900,22900,22900,0
|
|
20231115,163100,208956800,22900,22900,22900,22900,0
|
|
20231115,163000,208956800,22900,22900,22900,22900,0
|
|
20231115,162900,208956800,22900,22900,22900,22900,0
|
|
20231115,162800,208956800,22900,22900,22900,22900,0
|
|
20231115,162700,208956800,22900,22900,22900,22900,0
|
|
20231115,162600,208956800,22900,22900,22900,22900,0
|
|
20231115,162500,208956800,22900,22900,22900,22900,0
|
|
20231115,162400,208956800,22900,22900,22900,22900,0
|
|
20231115,162300,208956800,22900,22900,22900,22900,236
|
|
20231115,162200,208956800,22900,22900,22900,22900,0
|
|
20231115,162100,208956800,22900,22900,22900,22900,0
|
|
20231115,162000,208956800,22900,22900,22900,22900,0
|
|
20231115,161900,208956800,22900,22900,22900,22900,0
|
|
20231115,161800,208956800,22900,22900,22900,22900,0
|
|
20231115,161700,208956800,22900,22900,22900,22900,0
|
|
20231115,161600,208956800,22900,22900,22900,22900,0
|
|
20231115,161500,208956800,22900,22900,22900,22900,0
|
|
20231115,161400,208956800,22900,22900,22900,22900,0
|
|
20231115,161300,208956800,22900,22900,22900,22900,0
|
|
20231115,161200,208956800,22900,22900,22900,22900,0
|
|
20231115,161100,208956800,22900,22900,22900,22900,0
|
|
20231115,161000,208956800,22900,22900,22900,22900,0
|
|
20231115,160900,208956800,22900,22900,22900,22900,0
|
|
20231115,160800,208956800,22900,22900,22900,22900,0
|
|
20231115,160700,208956800,22900,22900,22900,22900,0
|
|
20231115,160600,208956800,22900,22900,22900,22900,0
|
|
20231115,160500,208956800,22900,22900,22900,22900,0
|
|
20231115,160400,208956800,22900,22900,22900,22900,0
|
|
20231115,160300,208956800,22900,22900,22900,22900,0
|
|
20231115,160200,208956800,22900,22900,22900,22900,0
|
|
20231115,160100,208956800,22900,22900,22900,22900,0
|
|
20231115,160000,208956800,22900,22900,22900,22900,0
|
|
20231115,155900,208956800,22900,22900,22900,22900,0
|
|
20231115,155800,208956800,22900,22900,22900,22900,0
|
|
20231115,155700,208956800,22900,22900,22900,22900,0
|
|
20231115,155600,208956800,22900,22900,22900,22900,0
|
|
20231115,155500,208956800,22900,22900,22900,22900,0
|
|
20231115,155400,208956800,22900,22900,22900,22900,0
|
|
20231115,155300,208956800,22900,22900,22900,22900,236
|
|
20231115,155200,208956800,22900,22900,22900,22900,0
|
|
20231115,155100,208956800,22900,22900,22900,22900,0
|
|
20231115,155000,208956800,22900,22900,22900,22900,0
|
|
20231115,154900,208956800,22900,22900,22900,22900,0
|
|
20231115,154800,208956800,22900,22900,22900,22900,0
|
|
20231115,154700,208956800,22900,22900,22900,22900,0
|
|
20231115,154600,208956800,22900,22900,22900,22900,0
|
|
20231115,154500,208956800,22900,22900,22900,22900,0
|
|
20231115,154400,208956800,22900,22900,22900,22900,0
|
|
20231115,154300,208956800,22900,22900,22900,22900,0
|
|
20231115,154200,208956800,22900,22900,22900,22900,0
|
|
20231115,154100,208956800,22900,22900,22900,22900,0
|
|
20231115,154000,208956800,22900,22900,22900,22900,0
|
|
20231115,153900,208956800,22900,22900,22900,22900,0
|
|
20231115,153800,208956800,22900,22900,22900,22900,0
|
|
20231115,153700,208956800,22900,22900,22900,22900,0
|
|
20231115,153600,208956800,22900,22900,22900,22900,0
|
|
20231115,153500,208956800,22900,22900,22900,22900,0
|
|
20231115,153400,208956800,22900,22900,22900,22900,0
|
|
20231115,153300,208956800,22900,22900,22900,22900,0
|
|
20231115,153200,208956800,22900,22900,22900,22900,0
|
|
20231115,153100,208956800,22900,22900,22900,22900,0
|
|
20231115,153000,208956800,22900,22900,22900,22900,236
|
|
20231115,152900,203552400,22700,22700,22700,22700,0
|
|
20231115,152800,203552400,22700,22700,22700,22700,0
|
|
20231115,152700,203552400,22700,22700,22700,22700,0
|
|
20231115,152600,203552400,22700,22700,22700,22700,0
|
|
20231115,152500,203552400,22700,22700,22700,22700,0
|
|
20231115,152400,203552400,22700,22700,22700,22700,0
|
|
20231115,152300,203552400,22700,22700,22700,22700,0
|
|
20231115,152200,203552400,22700,22700,22700,22700,0
|
|
20231115,152100,203552400,22700,22700,22700,22700,0
|
|
20231115,152000,203552400,22700,22700,22700,22700,0
|
|
20231115,151900,203552400,22700,22700,22700,22700,23
|
|
20231115,151800,203030300,22700,22700,22950,22700,228
|
|
20231115,151700,197836500,22700,22700,22700,22700,0
|
|
20231115,151600,197836500,22700,22700,22700,22700,24
|
|
20231115,151500,197291700,22700,22700,22700,22700,32
|
|
20231115,151400,196565300,22750,22750,22750,22750,3
|
|
20231115,151300,196497050,22700,22700,22700,22700,22
|
|
20231115,151200,195997650,22700,22750,22750,22700,122
|
|
20231115,151100,193224950,22750,22750,22750,22750,32
|
|
20231115,151000,192496950,22750,22750,22750,22750,100
|
|
20231115,150900,190221950,22750,22750,22750,22750,0
|
|
20231115,150800,190221950,22750,22750,22750,22750,4
|
|
20231115,150700,190130950,22900,22900,22900,22900,365
|
|
20231115,150600,181772450,22800,22800,22800,22800,0
|
|
20231115,150500,181772450,22800,22800,22800,22800,0
|
|
20231115,150400,181772450,22800,22800,22800,22800,0
|
|
20231115,150300,181772450,22800,22800,22800,22800,300
|
|
20231115,150200,174932450,22700,22700,22700,22700,719
|
|
20231115,150100,158611150,22700,22700,22700,22700,0
|
|
20231115,150000,158611150,22700,22700,22700,22700,0
|
|
20231115,145900,158611150,22700,22700,22700,22700,0
|
|
20231115,145800,158611150,22700,22700,22700,22700,5
|
|
20231115,145700,158497650,22800,22800,22800,22800,1
|
|
20231115,145600,158474850,22800,22800,22800,22800,0
|
|
20231115,145500,158474850,22800,22800,22800,22800,20
|
|
20231115,145400,158018850,22750,22750,22750,22750,0
|
|
20231115,145300,158018850,22750,22750,22750,22750,1
|
|
20231115,145200,157996100,22700,22700,22700,22700,0
|
|
20231115,145100,157996100,22700,22700,22700,22700,7
|
|
20231115,145000,157837200,22700,22700,22700,22700,0
|
|
20231115,144900,157837200,22700,22700,22700,22700,0
|
|
20231115,144800,157837200,22700,22700,22700,22700,4
|
|
20231115,144700,157746400,22700,22700,22700,22700,0
|
|
20231115,144600,157746400,22700,22700,22700,22700,0
|
|
20231115,144500,157746400,22700,22700,22700,22700,0
|
|
20231115,144400,157746400,22700,22700,22700,22700,0
|
|
20231115,144300,157746400,22700,22700,22700,22700,11
|
|
20231115,144200,157496700,22800,22800,22800,22800,0
|
|
20231115,144100,157496700,22800,22800,22800,22800,0
|
|
20231115,144000,157496700,22800,22800,22800,22800,6
|
|
20231115,143900,157359900,22800,22800,22800,22800,10
|
|
20231115,143800,157131900,22700,22750,22750,22700,12
|
|
20231115,143700,156859250,22750,22750,22750,22750,17
|
|
20231115,143600,156472500,22800,22800,22800,22800,0
|
|
20231115,143500,156472500,22800,22800,22800,22800,0
|
|
20231115,143400,156472500,22800,22800,22800,22800,0
|
|
20231115,143300,156472500,22800,22800,22800,22800,0
|
|
20231115,143200,156472500,22800,22800,22800,22800,0
|
|
20231115,143100,156472500,22800,22800,22800,22800,0
|
|
20231115,143000,156472500,22800,22800,22800,22800,0
|
|
20231115,142900,156472500,22800,22800,22800,22800,0
|
|
20231115,142800,156472500,22800,22800,22800,22800,0
|
|
20231115,142700,156472500,22800,22800,22800,22800,3
|
|
20231115,142600,156404100,22750,22750,22750,22750,0
|
|
20231115,142500,156404100,22750,22750,22750,22750,0
|
|
20231115,142400,156404100,22750,22750,22750,22750,1
|
|
20231115,142300,156381350,22700,22700,22700,22700,0
|
|
20231115,142200,156381350,22700,22700,22700,22700,0
|
|
20231115,142100,156381350,22700,22850,22850,22700,124
|
|
20231115,142000,153558900,22850,22850,22850,22850,0
|
|
20231115,141900,153558900,22850,22850,22850,22850,0
|
|
20231115,141800,153558900,22850,22850,22850,22850,0
|
|
20231115,141700,153558900,22850,22900,22900,22850,3
|
|
20231115,141600,153490250,22850,22850,22850,22850,1
|
|
20231115,141500,153467400,22850,22850,22850,22850,0
|
|
20231115,141400,153467400,22850,22850,22850,22850,0
|
|
20231115,141300,153467400,22850,22850,22850,22850,0
|
|
20231115,141200,153467400,22850,22850,22850,22850,0
|
|
20231115,141100,153467400,22850,22850,22850,22850,0
|
|
20231115,141000,153467400,22850,22850,22850,22850,0
|
|
20231115,140900,153467400,22850,22850,22850,22850,0
|
|
20231115,140800,153467400,22850,22850,22850,22850,0
|
|
20231115,140700,153467400,22850,22850,22850,22850,1
|
|
20231115,140600,153444550,22950,22900,22950,22900,55
|
|
20231115,140500,152183100,22900,22900,22900,22900,186
|
|
20231115,140400,147923700,22900,22900,22900,22900,216
|
|
20231115,140300,142977300,22900,22800,22900,22750,275
|
|
20231115,140200,136712750,22900,22900,22900,22900,1
|
|
20231115,140100,136689850,22800,22800,22800,22800,0
|
|
20231115,140000,136689850,22800,22800,22800,22800,0
|
|
20231115,135900,136689850,22800,22800,22800,22800,0
|
|
20231115,135800,136689850,22800,22800,22800,22800,8
|
|
20231115,135700,136507450,22800,22800,22800,22800,0
|
|
20231115,135600,136507450,22800,22800,22800,22800,0
|
|
20231115,135500,136507450,22800,22800,22800,22800,1
|
|
20231115,135400,136484650,22800,22800,22800,22800,0
|
|
20231115,135300,136484650,22800,22800,22800,22800,0
|
|
20231115,135200,136484650,22800,22800,22800,22800,100
|
|
20231115,135100,134204650,22850,22850,22850,22850,1
|
|
20231115,135000,134181800,22850,22850,22850,22850,0
|
|
20231115,134900,134181800,22850,22850,22850,22850,78
|
|
20231115,134800,132399500,22900,22900,22900,22900,0
|
|
20231115,134700,132399500,22900,22900,22900,22900,100
|
|
20231115,134600,130109500,22950,22950,22950,22950,0
|
|
20231115,134500,130109500,22950,22950,22950,22950,91
|
|
20231115,134400,128021050,22950,22950,22950,22950,0
|
|
20231115,134300,128021050,22950,22950,22950,22950,2
|
|
20231115,134200,127975150,23050,23050,23050,23050,1
|
|
20231115,134100,127952100,22950,22950,22950,22950,0
|
|
20231115,134000,127952100,22950,22950,22950,22950,0
|
|
20231115,133900,127952100,22950,23000,23000,22950,64
|
|
20231115,133800,126480300,23000,23000,23000,23000,23
|
|
20231115,133700,125951300,22950,22800,22950,22800,37
|
|
20231115,133600,125106150,22800,22800,22800,22800,11
|
|
20231115,133500,124855350,22700,22700,22700,22700,0
|
|
20231115,133400,124855350,22700,22700,22700,22700,0
|
|
20231115,133300,124855350,22700,22700,22700,22700,1
|
|
20231115,133200,124832650,22750,22750,22750,22750,0
|
|
20231115,133100,124832650,22750,22750,22750,22750,0
|
|
20231115,133000,124832650,22750,22750,22750,22750,0
|
|
20231115,132900,124832650,22750,22750,22750,22750,6
|
|
20231115,132800,124696150,22700,22700,22700,22700,0
|
|
20231115,132700,124696150,22700,22700,22700,22700,12
|
|
20231115,132600,124423750,22650,22650,22650,22650,0
|
|
20231115,132500,124423750,22650,22650,22650,22650,0
|
|
20231115,132400,124423750,22650,22650,22650,22650,0
|
|
20231115,132300,124423750,22650,22650,22650,22650,0
|
|
20231115,132200,124423750,22650,22650,22650,22650,0
|
|
20231115,132100,124423750,22650,22650,22650,22650,0
|
|
20231115,132000,124423750,22650,22800,22800,22650,188
|
|
20231115,131900,120147650,22850,22950,22950,22850,96
|
|
20231115,131800,117953950,22950,22950,22950,22950,0
|
|
20231115,131700,117953950,22950,22950,22950,22950,0
|
|
20231115,131600,117953950,22950,22950,22950,22950,0
|
|
20231115,131500,117953950,22950,22950,22950,22950,5
|
|
20231115,131400,117839200,22950,22950,22950,22950,1
|
|
20231115,131300,117816250,22800,22800,22800,22800,0
|
|
20231115,131200,117816250,22800,22800,22800,22800,0
|
|
20231115,131100,117816250,22800,22800,22800,22800,6
|
|
20231115,131000,117679450,22750,22750,22750,22750,0
|
|
20231115,130900,117679450,22750,22750,22750,22750,0
|
|
20231115,130800,117679450,22750,22750,22750,22750,0
|
|
20231115,130700,117679450,22750,22750,22750,22750,0
|
|
20231115,130600,117679450,22750,22750,22750,22750,0
|
|
20231115,130500,117679450,22750,22750,22750,22750,0
|
|
20231115,130400,117679450,22750,22750,22750,22750,0
|
|
20231115,130300,117679450,22750,22750,22750,22750,0
|
|
20231115,130200,117679450,22750,22750,22750,22750,0
|
|
20231115,130100,117679450,22750,22750,22750,22750,0
|
|
20231115,130000,117679450,22750,22750,22750,22750,1
|
|
20231115,125900,117656700,22950,22950,22950,22950,1
|
|
20231115,125800,117633750,23000,23000,23000,23000,0
|
|
20231115,125700,117633750,23000,23000,23000,23000,0
|
|
20231115,125600,117633750,23000,23000,23000,23000,0
|
|
20231115,125500,117633750,23000,23000,23000,23000,0
|
|
20231115,125400,117633750,23000,22950,23000,22950,77
|
|
20231115,125300,115862800,23000,22950,23000,22950,11
|
|
20231115,125200,115609900,22950,22950,22950,22950,50
|
|
20231115,125100,114462400,22750,22750,22750,22750,0
|
|
20231115,125000,114462400,22750,22950,22950,22750,2
|
|
20231115,124900,114416700,22750,22750,22750,22750,20
|
|
20231115,124800,113961700,22750,22750,22750,22750,0
|
|
20231115,124700,113961700,22750,22750,22750,22750,0
|
|
20231115,124600,113961700,22750,22750,22750,22750,0
|
|
20231115,124500,113961700,22750,22750,22750,22750,0
|
|
20231115,124400,113961700,22750,22750,22750,22750,1
|
|
20231115,124300,113938950,23000,23000,23000,23000,0
|
|
20231115,124200,113938950,23000,23000,23000,23000,0
|
|
20231115,124100,113938950,23000,22750,23000,22750,300
|
|
20231115,124000,107082100,22700,22700,22700,22700,0
|
|
20231115,123900,107082100,22700,22700,22700,22700,0
|
|
20231115,123800,107082100,22700,22700,22700,22700,0
|
|
20231115,123700,107082100,22700,22700,22700,22700,0
|
|
20231115,123600,107082100,22700,22700,22700,22700,0
|
|
20231115,123500,107082100,22700,22700,22700,22700,5
|
|
20231115,123400,106968600,22700,22700,22700,22700,0
|
|
20231115,123300,106968600,22700,22700,22700,22700,0
|
|
20231115,123200,106968600,22700,22700,22700,22700,30
|
|
20231115,123100,106287600,22650,22650,22650,22650,3
|
|
20231115,123000,106219650,22650,22650,22650,22650,0
|
|
20231115,122900,106219650,22650,22650,22650,22650,0
|
|
20231115,122800,106219650,22650,22650,22650,22650,0
|
|
20231115,122700,106219650,22650,22650,22650,22650,0
|
|
20231115,122600,106219650,22650,22650,22650,22650,10
|
|
20231115,122500,105993150,22650,22650,22650,22650,0
|
|
20231115,122400,105993150,22650,22650,22650,22650,0
|
|
20231115,122300,105993150,22650,22650,22650,22650,0
|
|
20231115,122200,105993150,22650,22650,22650,22650,5
|
|
20231115,122100,105879900,22650,22650,22650,22650,0
|
|
20231115,122000,105879900,22650,22650,22650,22650,6
|
|
20231115,121900,105744000,22650,22650,22650,22650,29
|
|
20231115,121800,105087150,22650,22650,22650,22650,0
|
|
20231115,121700,105087150,22650,22650,22650,22650,0
|
|
20231115,121600,105087150,22650,22650,22650,22650,0
|
|
20231115,121500,105087150,22650,22650,22650,22650,0
|
|
20231115,121400,105087150,22650,22650,22650,22650,0
|
|
20231115,121300,105087150,22650,22650,22650,22650,2
|
|
20231115,121200,105041850,22650,22650,22650,22650,1
|
|
20231115,121100,105019200,22600,22600,22600,22600,2
|
|
20231115,121000,104974000,22600,22600,22600,22600,0
|
|
20231115,120900,104974000,22600,22600,22600,22600,0
|
|
20231115,120800,104974000,22600,22600,22600,22600,0
|
|
20231115,120700,104974000,22600,22600,22600,22600,0
|
|
20231115,120600,104974000,22600,22600,22600,22600,0
|
|
20231115,120500,104974000,22600,22600,22600,22600,0
|
|
20231115,120400,104974000,22600,22600,22600,22600,4
|
|
20231115,120300,104883600,22650,22650,22650,22650,0
|
|
20231115,120200,104883600,22650,22650,22650,22650,0
|
|
20231115,120100,104883600,22650,22650,22650,22650,0
|
|
20231115,120000,104883600,22650,22650,22650,22650,0
|
|
20231115,115900,104883600,22650,22650,22650,22650,12
|
|
20231115,115800,104611800,22600,22600,22600,22600,2
|
|
20231115,115700,104566600,22600,22600,22600,22600,0
|
|
20231115,115600,104566600,22600,22600,22600,22600,0
|
|
20231115,115500,104566600,22600,22600,22600,22600,0
|
|
20231115,115400,104566600,22600,22600,22600,22600,5
|
|
20231115,115300,104453600,22600,22600,22600,22600,0
|
|
20231115,115200,104453600,22600,22600,22600,22600,0
|
|
20231115,115100,104453600,22600,22600,22600,22600,0
|
|
20231115,115000,104453600,22600,22600,22600,22600,10
|
|
20231115,114900,104227600,22650,22650,22650,22650,5
|
|
20231115,114800,104114350,22650,22650,22650,22650,1
|
|
20231115,114700,104091700,22600,22600,22600,22600,0
|
|
20231115,114600,104091700,22600,22600,22600,22600,0
|
|
20231115,114500,104091700,22600,22600,22600,22600,0
|
|
20231115,114400,104091700,22600,22600,22600,22600,30
|
|
20231115,114300,103413700,22550,22550,22550,22550,0
|
|
20231115,114200,103413700,22550,22550,22550,22550,0
|
|
20231115,114100,103413700,22550,22550,22550,22550,0
|
|
20231115,114000,103413700,22550,22550,22550,22550,0
|
|
20231115,113900,103413700,22550,22550,22550,22550,0
|
|
20231115,113800,103413700,22550,22550,22550,22550,5
|
|
20231115,113700,103300950,22550,22550,22550,22550,11
|
|
20231115,113600,103052900,22550,22550,22550,22550,0
|
|
20231115,113500,103052900,22550,22550,22550,22550,0
|
|
20231115,113400,103052900,22550,22550,22550,22550,0
|
|
20231115,113300,103052900,22550,22550,22550,22550,0
|
|
20231115,113200,103052900,22550,22550,22550,22550,0
|
|
20231115,113100,103052900,22550,22550,22550,22550,0
|
|
20231115,113000,103052900,22550,22550,22550,22550,0
|
|
20231115,112900,103052900,22550,22550,22550,22550,0
|
|
20231115,112800,103052900,22550,22550,22550,22550,79
|
|
20231115,112700,101271450,22500,22500,22500,22500,0
|
|
20231115,112600,101271450,22500,22500,22500,22500,0
|
|
20231115,112500,101271450,22500,22500,22500,22500,141
|
|
20231115,112400,98098950,22500,22500,22500,22500,0
|
|
20231115,112300,98098950,22500,22500,22500,22500,0
|
|
20231115,112200,98098950,22500,22500,22500,22500,10
|
|
20231115,112100,97873950,22500,22500,22500,22500,0
|
|
20231115,112000,97873950,22500,22500,22500,22500,0
|
|
20231115,111900,97873950,22500,22500,22500,22500,0
|
|
20231115,111800,97873950,22500,22500,22500,22500,10
|
|
20231115,111700,97648950,22500,22500,22500,22500,0
|
|
20231115,111600,97648950,22500,22500,22500,22500,0
|
|
20231115,111500,97648950,22500,22500,22500,22500,0
|
|
20231115,111400,97648950,22500,22500,22500,22500,0
|
|
20231115,111300,97648950,22500,22500,22500,22500,0
|
|
20231115,111200,97648950,22500,22500,22500,22500,0
|
|
20231115,111100,97648950,22500,22550,22550,22500,273
|
|
20231115,111000,91505400,22550,22550,22550,22550,0
|
|
20231115,110900,91505400,22550,22550,22550,22550,0
|
|
20231115,110800,91505400,22550,22550,22550,22550,0
|
|
20231115,110700,91505400,22550,22550,22550,22550,0
|
|
20231115,110600,91505400,22550,22550,22550,22550,1
|
|
20231115,110500,91482850,22600,22600,22600,22600,73
|
|
20231115,110400,89833050,22550,22550,22550,22550,0
|
|
20231115,110300,89833050,22550,22550,22550,22550,0
|
|
20231115,110200,89833050,22550,22550,22550,22550,8
|
|
20231115,110100,89652650,22550,22550,22550,22550,1
|
|
20231115,110000,89630100,22550,22550,22550,22550,0
|
|
20231115,105900,89630100,22550,22550,22550,22550,0
|
|
20231115,105800,89630100,22550,22550,22550,22550,0
|
|
20231115,105700,89630100,22550,22550,22550,22550,0
|
|
20231115,105600,89630100,22550,22550,22550,22550,0
|
|
20231115,105500,89630100,22550,22550,22550,22550,0
|
|
20231115,105400,89630100,22550,22550,22550,22550,0
|
|
20231115,105300,89630100,22550,22550,22550,22550,0
|
|
20231115,105200,89630100,22550,22550,22550,22550,0
|
|
20231115,105100,89630100,22550,22550,22550,22550,0
|
|
20231115,105000,89630100,22550,22550,22550,22550,0
|
|
20231115,104900,89630100,22550,22550,22550,22550,0
|
|
20231115,104800,89630100,22550,22550,22550,22550,0
|
|
20231115,104700,89630100,22550,22550,22550,22550,0
|
|
20231115,104600,89630100,22550,22550,22550,22550,0
|
|
20231115,104500,89630100,22550,22550,22550,22550,0
|
|
20231115,104400,89630100,22550,22550,22550,22550,0
|
|
20231115,104300,89630100,22550,22550,22550,22550,0
|
|
20231115,104200,89630100,22550,22550,22550,22550,0
|
|
20231115,104100,89630100,22550,22550,22550,22550,0
|
|
20231115,104000,89630100,22550,22550,22550,22550,1
|
|
20231115,103900,89607550,22500,22500,22500,22500,0
|
|
20231115,103800,89607550,22500,22500,22500,22500,0
|
|
20231115,103700,89607550,22500,22500,22500,22500,0
|
|
20231115,103600,89607550,22500,22500,22500,22500,0
|
|
20231115,103500,89607550,22500,22500,22500,22500,0
|
|
20231115,103400,89607550,22500,22500,22500,22500,58
|
|
20231115,103300,88302550,22500,22500,22500,22500,0
|
|
20231115,103200,88302550,22500,22500,22500,22500,0
|
|
20231115,103100,88302550,22500,22500,22500,22500,10
|
|
20231115,103000,88077550,22550,22550,22550,22550,0
|
|
20231115,102900,88077550,22550,22550,22550,22550,51
|
|
20231115,102800,86927500,22500,22500,22500,22500,0
|
|
20231115,102700,86927500,22500,22500,22500,22500,0
|
|
20231115,102600,86927500,22500,22500,22500,22500,10
|
|
20231115,102500,86702500,22500,22500,22500,22500,0
|
|
20231115,102400,86702500,22500,22500,22500,22500,0
|
|
20231115,102300,86702500,22500,22500,22500,22500,0
|
|
20231115,102200,86702500,22500,22500,22500,22500,1
|
|
20231115,102100,86680000,22500,22500,22500,22500,0
|
|
20231115,102000,86680000,22500,22500,22500,22500,2
|
|
20231115,101900,86635000,22500,22500,22500,22500,0
|
|
20231115,101800,86635000,22500,22500,22500,22500,0
|
|
20231115,101700,86635000,22500,22500,22500,22500,0
|
|
20231115,101600,86635000,22500,22500,22500,22500,0
|
|
20231115,101500,86635000,22500,22500,22500,22500,1
|
|
20231115,101400,86612500,22500,22500,22500,22500,38
|
|
20231115,101300,85757500,22450,22450,22450,22450,20
|
|
20231115,101200,85308500,22450,22450,22450,22450,69
|
|
20231115,101100,83759450,22450,22500,22500,22450,115
|
|
20231115,101000,81172500,22550,22550,22550,22550,261
|
|
20231115,100900,75286950,22600,22600,22600,22600,128
|
|
20231115,100800,72394150,22600,22600,22600,22600,0
|
|
20231115,100700,72394150,22600,22600,22600,22600,5
|
|
20231115,100600,72281150,22600,22600,22600,22600,0
|
|
20231115,100500,72281150,22600,22600,22600,22600,10
|
|
20231115,100400,72055150,22600,22600,22600,22600,0
|
|
20231115,100300,72055150,22600,22600,22600,22600,100
|
|
20231115,100200,69795150,22700,22700,22700,22700,0
|
|
20231115,100100,69795150,22700,22650,22700,22650,85
|
|
20231115,100000,67866100,22700,22700,22700,22700,1
|
|
20231115,095900,67843400,22650,22650,22650,22650,0
|
|
20231115,095800,67843400,22650,22650,22650,22650,0
|
|
20231115,095700,67843400,22650,22650,22650,22650,0
|
|
20231115,095600,67843400,22650,22650,22650,22650,26
|
|
20231115,095500,67254500,22650,22650,22650,22650,11
|
|
20231115,095400,67005350,22700,22700,22700,22700,36
|
|
20231115,095300,66188150,22600,22600,22600,22600,0
|
|
20231115,095200,66188150,22600,22600,22600,22600,0
|
|
20231115,095100,66188150,22600,22600,22600,22600,0
|
|
20231115,095000,66188150,22600,22600,22600,22600,0
|
|
20231115,094900,66188150,22600,22600,22600,22600,0
|
|
20231115,094800,66188150,22600,22600,22600,22600,1
|
|
20231115,094700,66165550,22650,22650,22650,22650,0
|
|
20231115,094600,66165550,22650,22650,22650,22650,0
|
|
20231115,094500,66165550,22650,22650,22650,22650,0
|
|
20231115,094400,66165550,22650,22650,22650,22650,0
|
|
20231115,094300,66165550,22650,22650,22650,22650,0
|
|
20231115,094200,66165550,22650,22650,22650,22650,0
|
|
20231115,094100,66165550,22650,22650,22650,22650,0
|
|
20231115,094000,66165550,22650,22650,22650,22650,31
|
|
20231115,093900,65463400,22700,22750,22750,22650,219
|
|
20231115,093800,60495650,22700,22700,22700,22700,0
|
|
20231115,093700,60495650,22700,22700,22700,22700,75
|
|
20231115,093600,58793150,22750,22750,22750,22750,217
|
|
20231115,093500,53856400,22750,22750,22750,22750,0
|
|
20231115,093400,53856400,22750,22750,22750,22750,2
|
|
20231115,093300,53810900,22900,22900,22900,22900,0
|
|
20231115,093200,53810900,22900,22800,22900,22800,101
|
|
20231115,093100,51508000,22850,22850,22850,22850,100
|
|
20231115,093000,49223000,22950,22950,22950,22950,30
|
|
20231115,092900,48534500,22900,22850,22950,22850,216
|
|
20231115,092800,43583150,22750,22400,22750,22400,233
|
|
20231115,092700,38320800,22400,22450,22500,22400,23
|
|
20231115,092600,37804400,22800,22600,22800,22600,2
|
|
20231115,092500,37759000,23100,22600,23100,22600,660
|
|
20231115,092400,22602000,22450,22450,22450,22450,0
|
|
20231115,092300,22602000,22450,22350,22450,22350,52
|
|
20231115,092200,21435500,22300,22250,22300,22250,102
|
|
20231115,092100,19161250,22250,22300,22300,22250,62
|
|
20231115,092000,17781000,22300,22300,22300,22300,15
|
|
20231115,091900,17446500,22350,22350,22350,22350,0
|
|
20231115,091800,17446500,22350,22350,22350,22350,5
|
|
20231115,091700,17334750,22350,22350,22350,22350,2
|
|
20231115,091600,17290050,22350,22300,22350,22300,18
|
|
20231115,091500,16887800,22350,22350,22350,22350,11
|
|
20231115,091400,16641950,22300,22300,22300,22300,0
|
|
20231115,091300,16641950,22300,22300,22300,22300,3
|
|
20231115,091200,16575050,22250,22250,22250,22250,6
|
|
20231115,091100,16441550,22450,22250,22450,22250,22
|
|
20231115,091000,15949400,22250,22250,22250,22250,50
|
|
20231115,090900,14836900,22250,22250,22250,22250,0
|
|
20231115,090800,14836900,22250,22300,22300,22250,33
|
|
20231115,090700,14102100,22350,22450,22450,22350,57
|
|
20231115,090600,12826650,22450,22500,22500,22450,24
|
|
20231115,090500,12287550,22550,22550,22550,22550,15
|
|
20231115,090400,11949300,22600,22550,22600,22550,108
|
|
20231115,090300,9513650,22550,22550,22550,22550,4
|
|
20231115,090200,9423450,22500,22650,22650,22350,225
|
|
20231115,090100,4363850,22650,22650,22650,22650,10
|
|
20231115,090000,4137350,22550,22750,22900,22550,176
|