745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,212200,313408400,22100,22100,22100,22100,80
|
|
20231117,212100,313408400,22100,22100,22100,22100,0
|
|
20231117,212000,313408400,22100,22100,22100,22100,0
|
|
20231117,211900,313408400,22100,22100,22100,22100,0
|
|
20231117,211800,313408400,22100,22100,22100,22100,0
|
|
20231117,211700,313408400,22100,22100,22100,22100,0
|
|
20231117,211600,313408400,22100,22100,22100,22100,0
|
|
20231117,211500,313408400,22100,22100,22100,22100,0
|
|
20231117,211400,313408400,22100,22100,22100,22100,0
|
|
20231117,211300,313408400,22100,22100,22100,22100,0
|
|
20231117,211200,313408400,22100,22100,22100,22100,0
|
|
20231117,211100,313408400,22100,22100,22100,22100,0
|
|
20231117,211000,313408400,22100,22100,22100,22100,0
|
|
20231117,210900,313408400,22100,22100,22100,22100,0
|
|
20231117,210800,313408400,22100,22100,22100,22100,0
|
|
20231117,210700,313408400,22100,22100,22100,22100,0
|
|
20231117,210600,313408400,22100,22100,22100,22100,0
|
|
20231117,210500,313408400,22100,22100,22100,22100,0
|
|
20231117,210400,313408400,22100,22100,22100,22100,0
|
|
20231117,210300,313408400,22100,22100,22100,22100,0
|
|
20231117,210200,313408400,22100,22100,22100,22100,0
|
|
20231117,210100,313408400,22100,22100,22100,22100,0
|
|
20231117,210000,313408400,22100,22100,22100,22100,0
|
|
20231117,205900,313408400,22100,22100,22100,22100,0
|
|
20231117,205800,313408400,22100,22100,22100,22100,0
|
|
20231117,205700,313408400,22100,22100,22100,22100,0
|
|
20231117,205600,313408400,22100,22100,22100,22100,0
|
|
20231117,205500,313408400,22100,22100,22100,22100,0
|
|
20231117,205400,313408400,22100,22100,22100,22100,0
|
|
20231117,205300,313408400,22100,22100,22100,22100,0
|
|
20231117,205200,313408400,22100,22100,22100,22100,80
|
|
20231117,205100,313408400,22100,22100,22100,22100,0
|
|
20231117,205000,313408400,22100,22100,22100,22100,0
|
|
20231117,204900,313408400,22100,22100,22100,22100,0
|
|
20231117,204800,313408400,22100,22100,22100,22100,0
|
|
20231117,204700,313408400,22100,22100,22100,22100,0
|
|
20231117,204600,313408400,22100,22100,22100,22100,0
|
|
20231117,204500,313408400,22100,22100,22100,22100,0
|
|
20231117,204400,313408400,22100,22100,22100,22100,0
|
|
20231117,204300,313408400,22100,22100,22100,22100,0
|
|
20231117,204200,313408400,22100,22100,22100,22100,0
|
|
20231117,204100,313408400,22100,22100,22100,22100,0
|
|
20231117,204000,313408400,22100,22100,22100,22100,0
|
|
20231117,203900,313408400,22100,22100,22100,22100,0
|
|
20231117,203800,313408400,22100,22100,22100,22100,0
|
|
20231117,203700,313408400,22100,22100,22100,22100,0
|
|
20231117,203600,313408400,22100,22100,22100,22100,0
|
|
20231117,203500,313408400,22100,22100,22100,22100,0
|
|
20231117,203400,313408400,22100,22100,22100,22100,0
|
|
20231117,203300,313408400,22100,22100,22100,22100,0
|
|
20231117,203200,313408400,22100,22100,22100,22100,0
|
|
20231117,203100,313408400,22100,22100,22100,22100,0
|
|
20231117,203000,313408400,22100,22100,22100,22100,0
|
|
20231117,202900,313408400,22100,22100,22100,22100,0
|
|
20231117,202800,313408400,22100,22100,22100,22100,0
|
|
20231117,202700,313408400,22100,22100,22100,22100,0
|
|
20231117,202600,313408400,22100,22100,22100,22100,0
|
|
20231117,202500,313408400,22100,22100,22100,22100,0
|
|
20231117,202400,313408400,22100,22100,22100,22100,0
|
|
20231117,202300,313408400,22100,22100,22100,22100,0
|
|
20231117,202200,313408400,22100,22100,22100,22100,80
|
|
20231117,202100,313408400,22100,22100,22100,22100,0
|
|
20231117,202000,313408400,22100,22100,22100,22100,0
|
|
20231117,201900,313408400,22100,22100,22100,22100,0
|
|
20231117,201800,313408400,22100,22100,22100,22100,0
|
|
20231117,201700,313408400,22100,22100,22100,22100,0
|
|
20231117,201600,313408400,22100,22100,22100,22100,0
|
|
20231117,201500,313408400,22100,22100,22100,22100,0
|
|
20231117,201400,313408400,22100,22100,22100,22100,0
|
|
20231117,201300,313408400,22100,22100,22100,22100,0
|
|
20231117,201200,313408400,22100,22100,22100,22100,0
|
|
20231117,201100,313408400,22100,22100,22100,22100,0
|
|
20231117,201000,313408400,22100,22100,22100,22100,0
|
|
20231117,200900,313408400,22100,22100,22100,22100,0
|
|
20231117,200800,313408400,22100,22100,22100,22100,0
|
|
20231117,200700,313408400,22100,22100,22100,22100,0
|
|
20231117,200600,313408400,22100,22100,22100,22100,0
|
|
20231117,200500,313408400,22100,22100,22100,22100,0
|
|
20231117,200400,313408400,22100,22100,22100,22100,0
|
|
20231117,200300,313408400,22100,22100,22100,22100,0
|
|
20231117,200200,313408400,22100,22100,22100,22100,0
|
|
20231117,200100,313408400,22100,22100,22100,22100,0
|
|
20231117,200000,313408400,22100,22100,22100,22100,0
|
|
20231117,195900,313408400,22100,22100,22100,22100,0
|
|
20231117,195800,313408400,22100,22100,22100,22100,0
|
|
20231117,195700,313408400,22100,22100,22100,22100,0
|
|
20231117,195600,313408400,22100,22100,22100,22100,0
|
|
20231117,195500,313408400,22100,22100,22100,22100,0
|
|
20231117,195400,313408400,22100,22100,22100,22100,0
|
|
20231117,195300,313408400,22100,22100,22100,22100,0
|
|
20231117,195200,313408400,22100,22100,22100,22100,80
|
|
20231117,195100,313408400,22100,22100,22100,22100,0
|
|
20231117,195000,313408400,22100,22100,22100,22100,0
|
|
20231117,194900,313408400,22100,22100,22100,22100,0
|
|
20231117,194800,313408400,22100,22100,22100,22100,0
|
|
20231117,194700,313408400,22100,22100,22100,22100,0
|
|
20231117,194600,313408400,22100,22100,22100,22100,0
|
|
20231117,194500,313408400,22100,22100,22100,22100,0
|
|
20231117,194400,313408400,22100,22100,22100,22100,0
|
|
20231117,194300,313408400,22100,22100,22100,22100,0
|
|
20231117,194200,313408400,22100,22100,22100,22100,0
|
|
20231117,194100,313408400,22100,22100,22100,22100,0
|
|
20231117,194000,313408400,22100,22100,22100,22100,0
|
|
20231117,193900,313408400,22100,22100,22100,22100,0
|
|
20231117,193800,313408400,22100,22100,22100,22100,0
|
|
20231117,193700,313408400,22100,22100,22100,22100,0
|
|
20231117,193600,313408400,22100,22100,22100,22100,0
|
|
20231117,193500,313408400,22100,22100,22100,22100,0
|
|
20231117,193400,313408400,22100,22100,22100,22100,0
|
|
20231117,193300,313408400,22100,22100,22100,22100,0
|
|
20231117,193200,313408400,22100,22100,22100,22100,0
|
|
20231117,193100,313408400,22100,22100,22100,22100,0
|
|
20231117,193000,313408400,22100,22100,22100,22100,0
|
|
20231117,192900,313408400,22100,22100,22100,22100,0
|
|
20231117,192800,313408400,22100,22100,22100,22100,0
|
|
20231117,192700,313408400,22100,22100,22100,22100,0
|
|
20231117,192600,313408400,22100,22100,22100,22100,0
|
|
20231117,192500,313408400,22100,22100,22100,22100,0
|
|
20231117,192400,313408400,22100,22100,22100,22100,0
|
|
20231117,192300,313408400,22100,22100,22100,22100,0
|
|
20231117,192200,313408400,22100,22100,22100,22100,80
|
|
20231117,192100,313408400,22100,22100,22100,22100,0
|
|
20231117,192000,313408400,22100,22100,22100,22100,0
|
|
20231117,191900,313408400,22100,22100,22100,22100,0
|
|
20231117,191800,313408400,22100,22100,22100,22100,0
|
|
20231117,191700,313408400,22100,22100,22100,22100,0
|
|
20231117,191600,313408400,22100,22100,22100,22100,0
|
|
20231117,191500,313408400,22100,22100,22100,22100,0
|
|
20231117,191400,313408400,22100,22100,22100,22100,0
|
|
20231117,191300,313408400,22100,22100,22100,22100,0
|
|
20231117,191200,313408400,22100,22100,22100,22100,0
|
|
20231117,191100,313408400,22100,22100,22100,22100,0
|
|
20231117,191000,313408400,22100,22100,22100,22100,0
|
|
20231117,190900,313408400,22100,22100,22100,22100,0
|
|
20231117,190800,313408400,22100,22100,22100,22100,0
|
|
20231117,190700,313408400,22100,22100,22100,22100,0
|
|
20231117,190600,313408400,22100,22100,22100,22100,0
|
|
20231117,190500,313408400,22100,22100,22100,22100,0
|
|
20231117,190400,313408400,22100,22100,22100,22100,0
|
|
20231117,190300,313408400,22100,22100,22100,22100,0
|
|
20231117,190200,313408400,22100,22100,22100,22100,0
|
|
20231117,190100,313408400,22100,22100,22100,22100,0
|
|
20231117,190000,313408400,22100,22100,22100,22100,0
|
|
20231117,185900,313408400,22100,22100,22100,22100,0
|
|
20231117,185800,313408400,22100,22100,22100,22100,0
|
|
20231117,185700,313408400,22100,22100,22100,22100,0
|
|
20231117,185600,313408400,22100,22100,22100,22100,0
|
|
20231117,185500,313408400,22100,22100,22100,22100,0
|
|
20231117,185400,313408400,22100,22100,22100,22100,0
|
|
20231117,185300,313408400,22100,22100,22100,22100,0
|
|
20231117,185200,313408400,22100,22100,22100,22100,80
|
|
20231117,185100,313408400,22100,22100,22100,22100,0
|
|
20231117,185000,313408400,22100,22100,22100,22100,0
|
|
20231117,184900,313408400,22100,22100,22100,22100,0
|
|
20231117,184800,313408400,22100,22100,22100,22100,0
|
|
20231117,184700,313408400,22100,22100,22100,22100,0
|
|
20231117,184600,313408400,22100,22100,22100,22100,0
|
|
20231117,184500,313408400,22100,22100,22100,22100,0
|
|
20231117,184400,313408400,22100,22100,22100,22100,0
|
|
20231117,184300,313408400,22100,22100,22100,22100,0
|
|
20231117,184200,313408400,22100,22100,22100,22100,0
|
|
20231117,184100,313408400,22100,22100,22100,22100,0
|
|
20231117,184000,313408400,22100,22100,22100,22100,0
|
|
20231117,183900,313408400,22100,22100,22100,22100,0
|
|
20231117,183800,313408400,22100,22100,22100,22100,0
|
|
20231117,183700,313408400,22100,22100,22100,22100,0
|
|
20231117,183600,313408400,22100,22100,22100,22100,0
|
|
20231117,183500,313408400,22100,22100,22100,22100,0
|
|
20231117,183400,313408400,22100,22100,22100,22100,0
|
|
20231117,183300,313408400,22100,22100,22100,22100,0
|
|
20231117,183200,313408400,22100,22100,22100,22100,0
|
|
20231117,183100,313408400,22100,22100,22100,22100,0
|
|
20231117,183000,313408400,22100,22100,22100,22100,0
|
|
20231117,182900,313408400,22100,22100,22100,22100,0
|
|
20231117,182800,313408400,22100,22100,22100,22100,0
|
|
20231117,182700,313408400,22100,22100,22100,22100,0
|
|
20231117,182600,313408400,22100,22100,22100,22100,0
|
|
20231117,182500,313408400,22100,22100,22100,22100,0
|
|
20231117,182400,313408400,22100,22100,22100,22100,0
|
|
20231117,182300,313408400,22100,22100,22100,22100,0
|
|
20231117,182200,313408400,22100,22100,22100,22100,80
|
|
20231117,182100,313408400,22100,22100,22100,22100,0
|
|
20231117,182000,313408400,22100,22100,22100,22100,0
|
|
20231117,181900,313408400,22100,22100,22100,22100,0
|
|
20231117,181800,313408400,22100,22100,22100,22100,0
|
|
20231117,181700,313408400,22100,22100,22100,22100,0
|
|
20231117,181600,313408400,22100,22100,22100,22100,0
|
|
20231117,181500,313408400,22100,22100,22100,22100,0
|
|
20231117,181400,313408400,22100,22100,22100,22100,0
|
|
20231117,181300,313408400,22100,22100,22100,22100,0
|
|
20231117,181200,313408400,22100,22100,22100,22100,0
|
|
20231117,181100,313408400,22100,22100,22100,22100,0
|
|
20231117,181000,313408400,22100,22100,22100,22100,0
|
|
20231117,180900,313408400,22100,22100,22100,22100,0
|
|
20231117,180800,313408400,22100,22100,22100,22100,0
|
|
20231117,180700,313408400,22100,22100,22100,22100,0
|
|
20231117,180600,313408400,22100,22100,22100,22100,0
|
|
20231117,180500,313408400,22100,22100,22100,22100,0
|
|
20231117,180400,313408400,22100,22100,22100,22100,0
|
|
20231117,180300,313408400,22100,22100,22100,22100,0
|
|
20231117,180200,313408400,22100,22100,22100,22100,0
|
|
20231117,180100,313408400,22100,22100,22100,22100,0
|
|
20231117,180000,313408400,22100,22100,22100,22100,0
|
|
20231117,175900,313408400,22100,22100,22100,22100,0
|
|
20231117,175800,313408400,22100,22100,22100,22100,0
|
|
20231117,175700,313408400,22100,22100,22100,22100,0
|
|
20231117,175600,313408400,22100,22100,22100,22100,0
|
|
20231117,175500,313408400,22100,22100,22100,22100,0
|
|
20231117,175400,313408400,22100,22100,22100,22100,0
|
|
20231117,175300,313408400,22100,22100,22100,22100,0
|
|
20231117,175200,313408400,22100,22100,22100,22100,80
|
|
20231117,175100,313408400,22100,22100,22100,22100,0
|
|
20231117,175000,313408400,22100,22100,22100,22100,0
|
|
20231117,174900,313408400,22100,22100,22100,22100,0
|
|
20231117,174800,313408400,22100,22100,22100,22100,0
|
|
20231117,174700,313408400,22100,22100,22100,22100,0
|
|
20231117,174600,313408400,22100,22100,22100,22100,0
|
|
20231117,174500,313408400,22100,22100,22100,22100,0
|
|
20231117,174400,313408400,22100,22100,22100,22100,0
|
|
20231117,174300,313408400,22100,22100,22100,22100,0
|
|
20231117,174200,313408400,22100,22100,22100,22100,0
|
|
20231117,174100,313408400,22100,22100,22100,22100,0
|
|
20231117,174000,313408400,22100,22100,22100,22100,0
|
|
20231117,173900,313408400,22100,22100,22100,22100,0
|
|
20231117,173800,313408400,22100,22100,22100,22100,0
|
|
20231117,173700,313408400,22100,22100,22100,22100,0
|
|
20231117,173600,313408400,22100,22100,22100,22100,0
|
|
20231117,173500,313408400,22100,22100,22100,22100,0
|
|
20231117,173400,313408400,22100,22100,22100,22100,0
|
|
20231117,173300,313408400,22100,22100,22100,22100,0
|
|
20231117,173200,313408400,22100,22100,22100,22100,0
|
|
20231117,173100,313408400,22100,22100,22100,22100,0
|
|
20231117,173000,313408400,22100,22100,22100,22100,0
|
|
20231117,172900,313408400,22100,22100,22100,22100,0
|
|
20231117,172800,313408400,22100,22100,22100,22100,0
|
|
20231117,172700,313408400,22100,22100,22100,22100,0
|
|
20231117,172600,313408400,22100,22100,22100,22100,0
|
|
20231117,172500,313408400,22100,22100,22100,22100,0
|
|
20231117,172400,313408400,22100,22100,22100,22100,0
|
|
20231117,172300,313408400,22100,22100,22100,22100,0
|
|
20231117,172200,313408400,22100,22100,22100,22100,80
|
|
20231117,172100,313408400,22100,22100,22100,22100,0
|
|
20231117,172000,313408400,22100,22100,22100,22100,0
|
|
20231117,171900,313408400,22100,22100,22100,22100,0
|
|
20231117,171800,313408400,22100,22100,22100,22100,0
|
|
20231117,171700,313408400,22100,22100,22100,22100,0
|
|
20231117,171600,313408400,22100,22100,22100,22100,0
|
|
20231117,171500,313408400,22100,22100,22100,22100,0
|
|
20231117,171400,313408400,22100,22100,22100,22100,0
|
|
20231117,171300,313408400,22100,22100,22100,22100,0
|
|
20231117,171200,313408400,22100,22100,22100,22100,0
|
|
20231117,171100,313408400,22100,22100,22100,22100,0
|
|
20231117,171000,313408400,22100,22100,22100,22100,0
|
|
20231117,170900,313408400,22100,22100,22100,22100,0
|
|
20231117,170800,313408400,22100,22100,22100,22100,0
|
|
20231117,170700,313408400,22100,22100,22100,22100,0
|
|
20231117,170600,313408400,22100,22100,22100,22100,0
|
|
20231117,170500,313408400,22100,22100,22100,22100,0
|
|
20231117,170400,313408400,22100,22100,22100,22100,0
|
|
20231117,170300,313408400,22100,22100,22100,22100,0
|
|
20231117,170200,313408400,22100,22100,22100,22100,0
|
|
20231117,170100,313408400,22100,22100,22100,22100,0
|
|
20231117,170000,313408400,22100,22100,22100,22100,0
|
|
20231117,165900,313408400,22100,22100,22100,22100,0
|
|
20231117,165800,313408400,22100,22100,22100,22100,0
|
|
20231117,165700,313408400,22100,22100,22100,22100,0
|
|
20231117,165600,313408400,22100,22100,22100,22100,0
|
|
20231117,165500,313408400,22100,22100,22100,22100,0
|
|
20231117,165400,313408400,22100,22100,22100,22100,0
|
|
20231117,165300,313408400,22100,22100,22100,22100,0
|
|
20231117,165200,313408400,22100,22100,22100,22100,80
|
|
20231117,165100,313408400,22100,22100,22100,22100,0
|
|
20231117,165000,313408400,22100,22100,22100,22100,0
|
|
20231117,164900,313408400,22100,22100,22100,22100,0
|
|
20231117,164800,313408400,22100,22100,22100,22100,0
|
|
20231117,164700,313408400,22100,22100,22100,22100,0
|
|
20231117,164600,313408400,22100,22100,22100,22100,0
|
|
20231117,164500,313408400,22100,22100,22100,22100,0
|
|
20231117,164400,313408400,22100,22100,22100,22100,0
|
|
20231117,164300,313408400,22100,22100,22100,22100,0
|
|
20231117,164200,313408400,22100,22100,22100,22100,0
|
|
20231117,164100,313408400,22100,22100,22100,22100,0
|
|
20231117,164000,313408400,22100,22100,22100,22100,0
|
|
20231117,163900,313408400,22100,22100,22100,22100,0
|
|
20231117,163800,313408400,22100,22100,22100,22100,0
|
|
20231117,163700,313408400,22100,22100,22100,22100,0
|
|
20231117,163600,313408400,22100,22100,22100,22100,0
|
|
20231117,163500,313408400,22100,22100,22100,22100,0
|
|
20231117,163400,313408400,22100,22100,22100,22100,0
|
|
20231117,163300,313408400,22100,22100,22100,22100,0
|
|
20231117,163200,313408400,22100,22100,22100,22100,0
|
|
20231117,163100,313408400,22100,22100,22100,22100,0
|
|
20231117,163000,313408400,22100,22100,22100,22100,0
|
|
20231117,162900,313408400,22100,22100,22100,22100,0
|
|
20231117,162800,313408400,22100,22100,22100,22100,0
|
|
20231117,162700,313408400,22100,22100,22100,22100,0
|
|
20231117,162600,313408400,22100,22100,22100,22100,0
|
|
20231117,162500,313408400,22100,22100,22100,22100,0
|
|
20231117,162400,313408400,22100,22100,22100,22100,0
|
|
20231117,162300,313408400,22100,22100,22100,22100,0
|
|
20231117,162200,313408400,22100,22100,22100,22100,80
|
|
20231117,162100,313408400,22100,22100,22100,22100,0
|
|
20231117,162000,313408400,22100,22100,22100,22100,0
|
|
20231117,161900,313408400,22100,22100,22100,22100,0
|
|
20231117,161800,313408400,22100,22100,22100,22100,0
|
|
20231117,161700,313408400,22100,22100,22100,22100,0
|
|
20231117,161600,313408400,22100,22100,22100,22100,0
|
|
20231117,161500,313408400,22100,22100,22100,22100,0
|
|
20231117,161400,313408400,22100,22100,22100,22100,0
|
|
20231117,161300,313408400,22100,22100,22100,22100,0
|
|
20231117,161200,313408400,22100,22100,22100,22100,0
|
|
20231117,161100,313408400,22100,22100,22100,22100,0
|
|
20231117,161000,313408400,22100,22100,22100,22100,0
|
|
20231117,160900,313408400,22100,22100,22100,22100,0
|
|
20231117,160800,313408400,22100,22100,22100,22100,0
|
|
20231117,160700,313408400,22100,22100,22100,22100,0
|
|
20231117,160600,313408400,22100,22100,22100,22100,0
|
|
20231117,160500,313408400,22100,22100,22100,22100,0
|
|
20231117,160400,313408400,22100,22100,22100,22100,0
|
|
20231117,160300,313408400,22100,22100,22100,22100,0
|
|
20231117,160200,313408400,22100,22100,22100,22100,0
|
|
20231117,160100,313408400,22100,22100,22100,22100,0
|
|
20231117,160000,313408400,22100,22100,22100,22100,0
|
|
20231117,155900,313408400,22100,22100,22100,22100,0
|
|
20231117,155800,313408400,22100,22100,22100,22100,0
|
|
20231117,155700,313408400,22100,22100,22100,22100,0
|
|
20231117,155600,313408400,22100,22100,22100,22100,0
|
|
20231117,155500,313408400,22100,22100,22100,22100,0
|
|
20231117,155400,313408400,22100,22100,22100,22100,0
|
|
20231117,155300,313408400,22100,22100,22100,22100,0
|
|
20231117,155200,313408400,22100,22100,22100,22100,80
|
|
20231117,155100,313408400,22100,22100,22100,22100,0
|
|
20231117,155000,313408400,22100,22100,22100,22100,0
|
|
20231117,154900,313408400,22100,22100,22100,22100,0
|
|
20231117,154800,313408400,22100,22100,22100,22100,0
|
|
20231117,154700,313408400,22100,22100,22100,22100,0
|
|
20231117,154600,313408400,22100,22100,22100,22100,0
|
|
20231117,154500,313408400,22100,22100,22100,22100,0
|
|
20231117,154400,313408400,22100,22100,22100,22100,0
|
|
20231117,154300,313408400,22100,22100,22100,22100,0
|
|
20231117,154200,313408400,22100,22100,22100,22100,0
|
|
20231117,154100,313408400,22100,22100,22100,22100,0
|
|
20231117,154000,313408400,22100,22100,22100,22100,0
|
|
20231117,153900,313408400,22100,22100,22100,22100,0
|
|
20231117,153800,313408400,22100,22100,22100,22100,0
|
|
20231117,153700,313408400,22100,22100,22100,22100,0
|
|
20231117,153600,313408400,22100,22100,22100,22100,0
|
|
20231117,153500,313408400,22100,22100,22100,22100,0
|
|
20231117,153400,313408400,22100,22100,22100,22100,0
|
|
20231117,153300,313408400,22100,22100,22100,22100,0
|
|
20231117,153200,313408400,22100,22100,22100,22100,0
|
|
20231117,153100,313408400,22100,22100,22100,22100,0
|
|
20231117,153000,313408400,22100,22100,22100,22100,80
|
|
20231117,152900,311640400,22300,22300,22300,22300,0
|
|
20231117,152800,311640400,22300,22300,22300,22300,0
|
|
20231117,152700,311640400,22300,22300,22300,22300,0
|
|
20231117,152600,311640400,22300,22300,22300,22300,0
|
|
20231117,152500,311640400,22300,22300,22300,22300,0
|
|
20231117,152400,311640400,22300,22300,22300,22300,0
|
|
20231117,152300,311640400,22300,22300,22300,22300,0
|
|
20231117,152200,311640400,22300,22300,22300,22300,0
|
|
20231117,152100,311640400,22300,22300,22300,22300,0
|
|
20231117,152000,311640400,22300,22300,22300,22300,0
|
|
20231117,151900,311640400,22300,22200,22300,22100,24
|
|
20231117,151800,311107100,22200,22400,22400,22200,133
|
|
20231117,151700,308133900,22200,22200,22400,22200,96
|
|
20231117,151600,305988700,22400,22400,22400,22400,0
|
|
20231117,151500,305988700,22400,22200,22400,22200,19
|
|
20231117,151400,305564500,22350,22300,22350,22300,3
|
|
20231117,151300,305497500,22200,22200,22200,22200,8
|
|
20231117,151200,305319900,22200,22200,22200,22200,0
|
|
20231117,151100,305319900,22200,22200,22200,22200,22
|
|
20231117,151000,304831500,22200,22200,22200,22200,4
|
|
20231117,150900,304742700,22200,22200,22200,22200,0
|
|
20231117,150800,304742700,22200,22250,22250,22200,10
|
|
20231117,150700,304520450,22250,22250,22250,22250,0
|
|
20231117,150600,304520450,22250,22350,22350,22200,12
|
|
20231117,150500,304253550,22350,22350,22350,22350,0
|
|
20231117,150400,304253550,22350,22350,22350,22350,0
|
|
20231117,150300,304253550,22350,22250,22350,22250,13
|
|
20231117,150200,303964000,22300,22300,22300,22300,0
|
|
20231117,150100,303964000,22300,22200,22300,22200,5
|
|
20231117,150000,303852900,22350,22350,22350,22350,32
|
|
20231117,145900,303137700,22350,22350,22350,22350,0
|
|
20231117,145800,303137700,22350,22350,22350,22350,12
|
|
20231117,145700,302869500,22350,22300,22350,22300,20
|
|
20231117,145600,302422950,22350,22350,22350,22350,40
|
|
20231117,145500,301528950,22350,22350,22350,22350,0
|
|
20231117,145400,301528950,22350,22350,22350,22350,0
|
|
20231117,145300,301528950,22350,22400,22400,22350,51
|
|
20231117,145200,300389050,22900,22900,22900,22900,0
|
|
20231117,145100,300389050,22900,22750,22900,22750,200
|
|
20231117,145000,295814000,22900,22900,22900,22900,0
|
|
20231117,144900,295814000,22900,22900,22900,22900,0
|
|
20231117,144800,295814000,22900,22450,23000,22450,201
|
|
20231117,144700,291213350,22500,22500,22500,22500,0
|
|
20231117,144600,291213350,22500,22500,22500,22500,0
|
|
20231117,144500,291213350,22500,22500,22500,22500,0
|
|
20231117,144400,291213350,22500,22500,22500,22500,0
|
|
20231117,144300,291213350,22500,22450,22500,22450,100
|
|
20231117,144200,288964050,22500,22250,22500,22250,34
|
|
20231117,144100,288202500,22250,22250,22250,22250,0
|
|
20231117,144000,288202500,22250,22250,22250,22250,0
|
|
20231117,143900,288202500,22250,22250,22250,22250,5
|
|
20231117,143800,288091250,22250,22250,22250,22250,4
|
|
20231117,143700,288002250,22300,22400,22400,22300,139
|
|
20231117,143600,284894400,22400,22400,22400,22400,108
|
|
20231117,143500,282475200,22500,22500,22500,22500,12
|
|
20231117,143400,282205200,23200,23050,23200,23050,400
|
|
20231117,143300,272925550,23200,22300,23250,22300,372
|
|
20231117,143200,264465150,22350,22250,23000,22250,325
|
|
20231117,143100,257114600,22300,22300,22300,22300,0
|
|
20231117,143000,257114600,22300,22300,22300,22300,3
|
|
20231117,142900,257047700,22250,22250,22250,22250,7
|
|
20231117,142800,256891950,22250,22200,22250,22200,163
|
|
20231117,142700,253269700,22200,22250,22250,22200,57
|
|
20231117,142600,252002050,22250,22350,23250,22250,527
|
|
20231117,142500,239966200,22900,21950,22900,21950,510
|
|
20231117,142400,228440850,22050,22050,22050,22050,0
|
|
20231117,142300,228440850,22050,22100,22100,22050,89
|
|
20231117,142200,226477600,22650,21950,22650,21950,303
|
|
20231117,142100,219642100,22100,22100,22100,22100,16
|
|
20231117,142000,219288500,22550,22350,22600,22350,301
|
|
20231117,141900,212497250,22400,21850,22400,21850,400
|
|
20231117,141800,203582850,21700,21700,21700,21700,0
|
|
20231117,141700,203582850,21700,21700,21700,21700,0
|
|
20231117,141600,203582850,21700,21700,21700,21700,8
|
|
20231117,141500,203409250,21700,21700,21700,21700,0
|
|
20231117,141400,203409250,21700,21700,21700,21700,0
|
|
20231117,141300,203409250,21700,21700,21700,21700,8
|
|
20231117,141200,203235650,21700,21700,21700,21700,0
|
|
20231117,141100,203235650,21700,21700,21700,21700,0
|
|
20231117,141000,203235650,21700,21700,21700,21700,9
|
|
20231117,140900,203040350,21700,21700,21700,21700,0
|
|
20231117,140800,203040350,21700,21700,21700,21700,0
|
|
20231117,140700,203040350,21700,21700,21700,21700,3
|
|
20231117,140600,202975250,21750,21750,21750,21750,0
|
|
20231117,140500,202975250,21750,21750,21750,21750,0
|
|
20231117,140400,202975250,21750,21750,21750,21750,0
|
|
20231117,140300,202975250,21750,21750,21750,21750,0
|
|
20231117,140200,202975250,21750,21750,21750,21750,0
|
|
20231117,140100,202975250,21750,21750,21750,21750,0
|
|
20231117,140000,202975250,21750,21750,21750,21750,0
|
|
20231117,135900,202975250,21750,21750,21750,21750,0
|
|
20231117,135800,202975250,21750,21750,21750,21750,1
|
|
20231117,135700,202953500,21750,21750,21750,21750,0
|
|
20231117,135600,202953500,21750,21750,21750,21750,0
|
|
20231117,135500,202953500,21750,21750,21750,21750,3
|
|
20231117,135400,202888250,21600,21750,21750,21600,871
|
|
20231117,135300,184029200,21750,21750,21750,21750,0
|
|
20231117,135200,184029200,21750,21750,21750,21750,0
|
|
20231117,135100,184029200,21750,21750,21750,21750,4
|
|
20231117,135000,183942200,21750,21750,21750,21750,0
|
|
20231117,134900,183942200,21750,21750,21750,21750,0
|
|
20231117,134800,183942200,21750,21750,21750,21750,4
|
|
20231117,134700,183855200,21750,21750,21750,21750,0
|
|
20231117,134600,183855200,21750,21750,21750,21750,0
|
|
20231117,134500,183855200,21750,21750,21750,21750,4
|
|
20231117,134400,183768200,21750,21750,21750,21750,0
|
|
20231117,134300,183768200,21750,21750,21750,21750,0
|
|
20231117,134200,183768200,21750,21750,21750,21750,4
|
|
20231117,134100,183681200,21750,21750,21750,21750,0
|
|
20231117,134000,183681200,21750,21750,21750,21750,0
|
|
20231117,133900,183681200,21750,21750,21750,21750,0
|
|
20231117,133800,183681200,21750,21750,21750,21750,5
|
|
20231117,133700,183572450,21750,21750,21750,21750,0
|
|
20231117,133600,183572450,21750,21750,21750,21750,0
|
|
20231117,133500,183572450,21750,21750,21750,21700,14
|
|
20231117,133400,183268150,21750,21750,21750,21750,0
|
|
20231117,133300,183268150,21750,21750,21750,21750,0
|
|
20231117,133200,183268150,21750,21750,21750,21750,2
|
|
20231117,133100,183224650,21750,21750,21750,21750,0
|
|
20231117,133000,183224650,21750,21750,21750,21750,1
|
|
20231117,132900,183202900,21700,21750,21750,21700,4
|
|
20231117,132800,183116050,21700,21750,21750,21700,31
|
|
20231117,132700,182442050,21750,21750,21750,21750,0
|
|
20231117,132600,182442050,21750,21750,21750,21750,4
|
|
20231117,132500,182355050,21850,21850,21850,21850,0
|
|
20231117,132400,182355050,21850,21850,21850,21850,0
|
|
20231117,132300,182355050,21850,21750,21850,21750,6
|
|
20231117,132200,182224450,21850,21850,21850,21850,0
|
|
20231117,132100,182224450,21850,21850,21850,21850,0
|
|
20231117,132000,182224450,21850,21850,21850,21850,0
|
|
20231117,131900,182224450,21850,21850,21850,21850,3
|
|
20231117,131800,182158900,21950,21950,21950,21950,1
|
|
20231117,131700,182136950,21950,21950,21950,21950,0
|
|
20231117,131600,182136950,21950,21950,21950,21950,0
|
|
20231117,131500,182136950,21950,21950,21950,21950,0
|
|
20231117,131400,182136950,21950,21950,21950,21950,0
|
|
20231117,131300,182136950,21950,21950,21950,21950,0
|
|
20231117,131200,182136950,21950,21950,21950,21950,0
|
|
20231117,131100,182136950,21950,21850,21950,21850,100
|
|
20231117,131000,179943550,21850,21700,21850,21700,5
|
|
20231117,130900,179834900,21700,21700,21700,21700,0
|
|
20231117,130800,179834900,21700,21700,21700,21700,0
|
|
20231117,130700,179834900,21700,21700,21700,21700,4
|
|
20231117,130600,179748100,21700,21700,21700,21700,0
|
|
20231117,130500,179748100,21700,21700,21700,21700,0
|
|
20231117,130400,179748100,21700,21700,21700,21700,4
|
|
20231117,130300,179661300,21700,21700,21700,21700,0
|
|
20231117,130200,179661300,21700,21700,21700,21700,0
|
|
20231117,130100,179661300,21700,21700,21700,21700,0
|
|
20231117,130000,179661300,21700,21700,21700,21700,5
|
|
20231117,125900,179552800,21700,21700,21700,21700,0
|
|
20231117,125800,179552800,21700,21700,21700,21700,0
|
|
20231117,125700,179552800,21700,21700,21700,21700,4
|
|
20231117,125600,179466000,21700,21700,21700,21700,0
|
|
20231117,125500,179466000,21700,21700,21700,21700,0
|
|
20231117,125400,179466000,21700,21700,21700,21700,4
|
|
20231117,125300,179379200,21700,21700,21700,21700,0
|
|
20231117,125200,179379200,21700,21700,21700,21700,0
|
|
20231117,125100,179379200,21700,21700,21700,21700,5
|
|
20231117,125000,179270700,21700,21700,21700,21700,0
|
|
20231117,124900,179270700,21700,21700,21700,21700,0
|
|
20231117,124800,179270700,21700,21700,21700,21700,4
|
|
20231117,124700,179183900,21700,21700,21700,21700,0
|
|
20231117,124600,179183900,21700,21700,21700,21700,0
|
|
20231117,124500,179183900,21700,21700,21700,21700,4
|
|
20231117,124400,179097100,21700,21700,21700,21700,0
|
|
20231117,124300,179097100,21700,21700,21700,21700,0
|
|
20231117,124200,179097100,21700,21700,21700,21700,0
|
|
20231117,124100,179097100,21700,21700,21700,21700,4
|
|
20231117,124000,179010300,21700,21700,21700,21700,0
|
|
20231117,123900,179010300,21700,21700,21700,21700,0
|
|
20231117,123800,179010300,21700,21700,21700,21700,4
|
|
20231117,123700,178923500,21700,21700,21700,21700,0
|
|
20231117,123600,178923500,21700,21700,21700,21700,0
|
|
20231117,123500,178923500,21700,21700,21700,21700,4
|
|
20231117,123400,178836700,21700,21700,21700,21700,0
|
|
20231117,123300,178836700,21700,21700,21700,21700,0
|
|
20231117,123200,178836700,21700,21700,21700,21700,4
|
|
20231117,123100,178749900,21700,21700,21700,21700,0
|
|
20231117,123000,178749900,21700,21700,21700,21700,0
|
|
20231117,122900,178749900,21700,21700,21700,21700,4
|
|
20231117,122800,178663100,21700,21700,21700,21700,0
|
|
20231117,122700,178663100,21700,21700,21700,21700,0
|
|
20231117,122600,178663100,21700,21700,21700,21700,5
|
|
20231117,122500,178554600,21700,21700,21700,21700,0
|
|
20231117,122400,178554600,21700,21700,21700,21700,0
|
|
20231117,122300,178554600,21700,21700,21700,21700,0
|
|
20231117,122200,178554600,21700,21700,21700,21700,4
|
|
20231117,122100,178467800,21700,21700,21700,21700,0
|
|
20231117,122000,178467800,21700,21700,21700,21700,0
|
|
20231117,121900,178467800,21700,21700,21700,21700,4
|
|
20231117,121800,178381000,21700,21700,21700,21700,0
|
|
20231117,121700,178381000,21700,21700,21700,21700,0
|
|
20231117,121600,178381000,21700,21700,21700,21700,4
|
|
20231117,121500,178294200,21700,21700,21700,21700,0
|
|
20231117,121400,178294200,21700,21700,21700,21700,0
|
|
20231117,121300,178294200,21700,21700,21700,21700,4
|
|
20231117,121200,178207400,21700,21700,21700,21700,0
|
|
20231117,121100,178207400,21700,21700,21700,21700,0
|
|
20231117,121000,178207400,21700,21700,21700,21700,4
|
|
20231117,120900,178120600,21700,21700,21700,21700,0
|
|
20231117,120800,178120600,21700,21700,21700,21700,0
|
|
20231117,120700,178120600,21700,21700,21700,21700,8
|
|
20231117,120600,177947000,21700,21700,21700,21700,0
|
|
20231117,120500,177947000,21700,21700,21700,21700,0
|
|
20231117,120400,177947000,21700,21700,21700,21700,0
|
|
20231117,120300,177947000,21700,21700,21700,21700,5
|
|
20231117,120200,177838500,21700,21700,21700,21700,0
|
|
20231117,120100,177838500,21700,21700,21700,21700,0
|
|
20231117,120000,177838500,21700,21700,21700,21700,4
|
|
20231117,115900,177751700,21700,21700,21700,21700,0
|
|
20231117,115800,177751700,21700,21700,21700,21700,0
|
|
20231117,115700,177751700,21700,21700,21700,21700,4
|
|
20231117,115600,177664900,21700,21700,21700,21700,0
|
|
20231117,115500,177664900,21700,21700,21700,21700,0
|
|
20231117,115400,177664900,21700,21700,21700,21700,4
|
|
20231117,115300,177578100,21700,21700,21700,21700,0
|
|
20231117,115200,177578100,21700,21700,21700,21700,0
|
|
20231117,115100,177578100,21700,21700,21700,21700,8
|
|
20231117,115000,177404500,21700,21700,21700,21700,0
|
|
20231117,114900,177404500,21700,21700,21700,21700,0
|
|
20231117,114800,177404500,21700,21700,21700,21700,9
|
|
20231117,114700,177209200,21700,21700,21700,21700,5
|
|
20231117,114600,177100700,21700,21700,21700,21700,0
|
|
20231117,114500,177100700,21700,21700,21700,21700,0
|
|
20231117,114400,177100700,21700,21700,21700,21700,8
|
|
20231117,114300,176927100,21700,21700,21700,21700,0
|
|
20231117,114200,176927100,21700,21700,21700,21700,0
|
|
20231117,114100,176927100,21700,21850,21850,21700,14
|
|
20231117,114000,176621800,21900,21900,21900,21900,0
|
|
20231117,113900,176621800,21900,21900,21900,21900,0
|
|
20231117,113800,176621800,21900,21900,21900,21900,0
|
|
20231117,113700,176621800,21900,21900,21900,21900,0
|
|
20231117,113600,176621800,21900,21900,21900,21900,6
|
|
20231117,113500,176490400,21950,21950,21950,21950,0
|
|
20231117,113400,176490400,21950,21950,21950,21950,0
|
|
20231117,113300,176490400,21950,21950,21950,21950,0
|
|
20231117,113200,176490400,21950,21950,21950,21950,0
|
|
20231117,113100,176490400,21950,21950,21950,21950,19
|
|
20231117,113000,176073350,21950,21950,21950,21950,5
|
|
20231117,112900,175963600,21900,21900,21900,21900,4
|
|
20231117,112800,175876000,21900,21950,21950,21900,177
|
|
20231117,112700,171992600,21950,21950,21950,21950,0
|
|
20231117,112600,171992600,21950,21950,22300,21950,51
|
|
20231117,112500,170860400,21950,21950,21950,21950,0
|
|
20231117,112400,170860400,21950,21950,21950,21950,0
|
|
20231117,112300,170860400,21950,21950,21950,21950,0
|
|
20231117,112200,170860400,21950,21950,21950,21950,4
|
|
20231117,112100,170772600,21950,21950,21950,21950,0
|
|
20231117,112000,170772600,21950,21950,21950,21950,0
|
|
20231117,111900,170772600,21950,21950,21950,21950,4
|
|
20231117,111800,170684800,21950,21950,21950,21950,1
|
|
20231117,111700,170662850,22000,22000,22000,22000,42
|
|
20231117,111600,169738850,22000,22000,22000,22000,0
|
|
20231117,111500,169738850,22000,21700,22000,21700,1000
|
|
20231117,111400,147815150,21650,21650,21650,21650,0
|
|
20231117,111300,147815150,21650,21650,21650,21650,10
|
|
20231117,111200,147598650,21700,21700,21700,21700,0
|
|
20231117,111100,147598650,21700,21700,21700,21700,0
|
|
20231117,111000,147598650,21700,21700,21700,21700,0
|
|
20231117,110900,147598650,21700,21700,21700,21700,0
|
|
20231117,110800,147598650,21700,21700,21700,21700,0
|
|
20231117,110700,147598650,21700,21700,21700,21700,7
|
|
20231117,110600,147446750,21700,21700,21700,21700,5
|
|
20231117,110500,147338250,21700,21700,21700,21700,5
|
|
20231117,110400,147229750,21700,21650,21700,21650,45
|
|
20231117,110300,146255000,21700,21700,21700,21700,504
|
|
20231117,110200,135318200,21700,21700,21700,21700,0
|
|
20231117,110100,135318200,21700,21700,21700,21700,0
|
|
20231117,110000,135318200,21700,21750,21750,21700,257
|
|
20231117,105900,129730400,21750,21750,21750,21750,0
|
|
20231117,105800,129730400,21750,21750,21750,21750,0
|
|
20231117,105700,129730400,21750,21750,21750,21750,4
|
|
20231117,105600,129643400,21750,21750,21750,21750,0
|
|
20231117,105500,129643400,21750,21750,21750,21750,0
|
|
20231117,105400,129643400,21750,21750,21750,21750,4
|
|
20231117,105300,129556400,21750,21750,21750,21750,0
|
|
20231117,105200,129556400,21750,21800,21800,21750,3
|
|
20231117,105100,129491050,21800,21800,21800,21800,5
|
|
20231117,105000,129382050,21800,21800,21800,21800,0
|
|
20231117,104900,129382050,21800,21800,21800,21800,0
|
|
20231117,104800,129382050,21800,21800,21800,21800,10
|
|
20231117,104700,129164050,21800,21800,21800,21800,4
|
|
20231117,104600,129076850,21800,21800,21800,21800,0
|
|
20231117,104500,129076850,21800,21800,21800,21800,3
|
|
20231117,104400,129011450,21800,21800,21800,21800,4
|
|
20231117,104300,128924250,21800,21800,21800,21800,0
|
|
20231117,104200,128924250,21800,21800,21800,21800,0
|
|
20231117,104100,128924250,21800,21800,21800,21800,4
|
|
20231117,104000,128837050,21800,21800,21800,21800,0
|
|
20231117,103900,128837050,21800,21800,21800,21800,0
|
|
20231117,103800,128837050,21800,21800,21800,21800,4
|
|
20231117,103700,128749850,21750,21750,21750,21750,0
|
|
20231117,103600,128749850,21750,21750,21750,21750,0
|
|
20231117,103500,128749850,21750,21750,21750,21750,8
|
|
20231117,103400,128575850,21750,21750,21750,21750,0
|
|
20231117,103300,128575850,21750,21750,21750,21750,0
|
|
20231117,103200,128575850,21750,21750,21750,21750,4
|
|
20231117,103100,128488850,21750,21750,21750,21750,0
|
|
20231117,103000,128488850,21750,21750,21750,21750,0
|
|
20231117,102900,128488850,21750,21750,21750,21750,0
|
|
20231117,102800,128488850,21750,21750,21750,21750,5
|
|
20231117,102700,128380100,21750,21750,21750,21750,0
|
|
20231117,102600,128380100,21750,21750,21750,21750,24
|
|
20231117,102500,127858100,21750,21800,21800,21750,407
|
|
20231117,102400,118986700,21850,21850,21850,21850,4
|
|
20231117,102300,118899300,21850,21850,21850,21850,0
|
|
20231117,102200,118899300,21850,21850,21850,21850,10
|
|
20231117,102100,118680800,21900,21900,21900,21900,0
|
|
20231117,102000,118680800,21900,21900,21900,21900,0
|
|
20231117,101900,118680800,21900,21900,21900,21900,13
|
|
20231117,101800,118396100,21900,21900,21900,21900,0
|
|
20231117,101700,118396100,21900,21900,21900,21900,2
|
|
20231117,101600,118352300,21850,21850,21850,21850,9
|
|
20231117,101500,118155650,21850,21850,21850,21850,0
|
|
20231117,101400,118155650,21850,21850,21850,21850,0
|
|
20231117,101300,118155650,21850,21850,21850,21850,4
|
|
20231117,101200,118068250,21850,21850,21850,21850,0
|
|
20231117,101100,118068250,21850,21850,21850,21850,43
|
|
20231117,101000,117128700,21850,21850,21850,21850,1
|
|
20231117,100900,117106850,21850,21800,21850,21800,28
|
|
20231117,100800,116496250,21800,21800,21800,21800,12
|
|
20231117,100700,116234650,21950,21950,21950,21950,5
|
|
20231117,100600,116124900,22000,22000,22000,22000,5
|
|
20231117,100500,116014900,22000,22050,22050,22000,10
|
|
20231117,100400,115794650,22050,22050,22050,22050,0
|
|
20231117,100300,115794650,22050,22100,22100,22050,4
|
|
20231117,100200,115706400,22300,22300,22300,22300,0
|
|
20231117,100100,115706400,22300,22300,22300,22300,0
|
|
20231117,100000,115706400,22300,22300,22300,22300,0
|
|
20231117,095900,115706400,22300,22200,22300,22200,100
|
|
20231117,095800,113477950,22150,22150,22150,22150,0
|
|
20231117,095700,113477950,22150,22150,22150,22150,6
|
|
20231117,095600,113345050,22400,22350,22400,22350,100
|
|
20231117,095500,111109300,22400,22400,22400,22400,0
|
|
20231117,095400,111109300,22400,22400,22400,22400,0
|
|
20231117,095300,111109300,22400,22400,22400,22400,0
|
|
20231117,095200,111109300,22400,22300,22400,22300,100
|
|
20231117,095100,108871900,22200,22150,22200,22150,200
|
|
20231117,095000,104435200,21950,21900,21950,21900,129
|
|
20231117,094900,101609650,21850,21850,21850,21850,0
|
|
20231117,094800,101609650,21850,21850,21850,21850,0
|
|
20231117,094700,101609650,21850,21850,21850,21850,0
|
|
20231117,094600,101609650,21850,21850,21850,21850,0
|
|
20231117,094500,101609650,21850,21850,21850,21850,2
|
|
20231117,094400,101565950,21900,21900,21900,21900,0
|
|
20231117,094300,101565950,21900,21900,21900,21900,0
|
|
20231117,094200,101565950,21900,21900,21900,21900,0
|
|
20231117,094100,101565950,21900,21900,21900,21900,0
|
|
20231117,094000,101565950,21900,21900,21900,21900,1
|
|
20231117,093900,101544050,21800,21800,21800,21800,50
|
|
20231117,093800,100454050,21850,21850,21850,21800,111
|
|
20231117,093700,98029200,21800,21800,21800,21800,0
|
|
20231117,093600,98029200,21800,21800,21800,21800,20
|
|
20231117,093500,97593200,21800,21800,21800,21800,20
|
|
20231117,093400,97157200,21800,21800,21800,21800,0
|
|
20231117,093300,97157200,21800,21800,21800,21800,0
|
|
20231117,093200,97157200,21800,21800,21800,21800,0
|
|
20231117,093100,97157200,21800,21800,21800,21800,0
|
|
20231117,093000,97157200,21800,21800,21800,21800,0
|
|
20231117,092900,97157200,21800,21800,21800,21800,0
|
|
20231117,092800,97157200,21800,21800,21800,21800,0
|
|
20231117,092700,97157200,21800,21800,21800,21800,0
|
|
20231117,092600,97157200,21800,21800,21800,21800,15
|
|
20231117,092500,96830200,21850,21850,21850,21850,0
|
|
20231117,092400,96830200,21850,21850,21850,21850,0
|
|
20231117,092300,96830200,21850,21850,21850,21850,3
|
|
20231117,092200,96764650,21900,21900,21900,21900,0
|
|
20231117,092100,96764650,21900,21900,21900,21900,91
|
|
20231117,092000,94771750,21900,21800,21900,21800,223
|
|
20231117,091900,89902300,21650,21650,21650,21650,43
|
|
20231117,091800,88971350,21600,21700,21700,21600,160
|
|
20231117,091700,85514200,21750,21700,21750,21700,267
|
|
20231117,091600,79719300,21600,21600,21600,21600,0
|
|
20231117,091500,79719300,21600,21600,21600,21600,0
|
|
20231117,091400,79719300,21600,21600,21600,21600,0
|
|
20231117,091300,79719300,21600,21600,21600,21600,0
|
|
20231117,091200,79719300,21600,21600,21600,21600,0
|
|
20231117,091100,79719300,21600,21600,21600,21600,0
|
|
20231117,091000,79719300,21600,21600,21600,21600,20
|
|
20231117,090900,79287300,21550,21550,21550,21550,110
|
|
20231117,090800,76916800,21600,21600,21600,21600,0
|
|
20231117,090700,76916800,21600,21750,21750,21600,707
|
|
20231117,090600,61577600,21750,21800,21800,21750,23
|
|
20231117,090500,61077250,21900,21900,21900,21900,2
|
|
20231117,090400,61033450,21750,21700,21750,21700,21
|
|
20231117,090300,60577650,21800,21800,21800,21800,0
|
|
20231117,090200,60577650,21800,21800,21800,21800,0
|
|
20231117,090100,60577650,21800,21450,21800,21450,306
|
|
20231117,090000,53993800,21550,21950,22350,21350,2471
|