764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,214100,121168150,35700,35700,35700,35700,290
|
|
20241118,214000,121168150,35700,35700,35700,35700,0
|
|
20241118,213900,121168150,35700,35700,35700,35700,0
|
|
20241118,213800,121168150,35700,35700,35700,35700,0
|
|
20241118,213700,121168150,35700,35700,35700,35700,0
|
|
20241118,213600,121168150,35700,35700,35700,35700,0
|
|
20241118,213500,121168150,35700,35700,35700,35700,0
|
|
20241118,213400,121168150,35700,35700,35700,35700,0
|
|
20241118,213300,121168150,35700,35700,35700,35700,0
|
|
20241118,213200,121168150,35700,35700,35700,35700,0
|
|
20241118,213100,121168150,35700,35700,35700,35700,0
|
|
20241118,213000,121168150,35700,35700,35700,35700,0
|
|
20241118,212900,121168150,35700,35700,35700,35700,0
|
|
20241118,212800,121168150,35700,35700,35700,35700,0
|
|
20241118,212700,121168150,35700,35700,35700,35700,0
|
|
20241118,212600,121168150,35700,35700,35700,35700,0
|
|
20241118,212500,121168150,35700,35700,35700,35700,0
|
|
20241118,212400,121168150,35700,35700,35700,35700,0
|
|
20241118,212300,121168150,35700,35700,35700,35700,0
|
|
20241118,212200,121168150,35700,35700,35700,35700,0
|
|
20241118,212100,121168150,35700,35700,35700,35700,0
|
|
20241118,212000,121168150,35700,35700,35700,35700,0
|
|
20241118,211900,121168150,35700,35700,35700,35700,0
|
|
20241118,211800,121168150,35700,35700,35700,35700,0
|
|
20241118,211700,121168150,35700,35700,35700,35700,0
|
|
20241118,211600,121168150,35700,35700,35700,35700,0
|
|
20241118,211500,121168150,35700,35700,35700,35700,0
|
|
20241118,211400,121168150,35700,35700,35700,35700,0
|
|
20241118,211300,121168150,35700,35700,35700,35700,0
|
|
20241118,211200,121168150,35700,35700,35700,35700,0
|
|
20241118,211100,121168150,35700,35700,35700,35700,290
|
|
20241118,211000,121168150,35700,35700,35700,35700,0
|
|
20241118,210900,121168150,35700,35700,35700,35700,0
|
|
20241118,210800,121168150,35700,35700,35700,35700,0
|
|
20241118,210700,121168150,35700,35700,35700,35700,0
|
|
20241118,210600,121168150,35700,35700,35700,35700,0
|
|
20241118,210500,121168150,35700,35700,35700,35700,0
|
|
20241118,210400,121168150,35700,35700,35700,35700,0
|
|
20241118,210300,121168150,35700,35700,35700,35700,0
|
|
20241118,210200,121168150,35700,35700,35700,35700,0
|
|
20241118,210100,121168150,35700,35700,35700,35700,0
|
|
20241118,210000,121168150,35700,35700,35700,35700,0
|
|
20241118,205900,121168150,35700,35700,35700,35700,0
|
|
20241118,205800,121168150,35700,35700,35700,35700,0
|
|
20241118,205700,121168150,35700,35700,35700,35700,0
|
|
20241118,205600,121168150,35700,35700,35700,35700,0
|
|
20241118,205500,121168150,35700,35700,35700,35700,0
|
|
20241118,205400,121168150,35700,35700,35700,35700,0
|
|
20241118,205300,121168150,35700,35700,35700,35700,0
|
|
20241118,205200,121168150,35700,35700,35700,35700,0
|
|
20241118,205100,121168150,35700,35700,35700,35700,0
|
|
20241118,205000,121168150,35700,35700,35700,35700,0
|
|
20241118,204900,121168150,35700,35700,35700,35700,0
|
|
20241118,204800,121168150,35700,35700,35700,35700,0
|
|
20241118,204700,121168150,35700,35700,35700,35700,0
|
|
20241118,204600,121168150,35700,35700,35700,35700,0
|
|
20241118,204500,121168150,35700,35700,35700,35700,0
|
|
20241118,204400,121168150,35700,35700,35700,35700,0
|
|
20241118,204300,121168150,35700,35700,35700,35700,0
|
|
20241118,204200,121168150,35700,35700,35700,35700,0
|
|
20241118,204100,121168150,35700,35700,35700,35700,290
|
|
20241118,204000,121168150,35700,35700,35700,35700,0
|
|
20241118,203900,121168150,35700,35700,35700,35700,0
|
|
20241118,203800,121168150,35700,35700,35700,35700,0
|
|
20241118,203700,121168150,35700,35700,35700,35700,0
|
|
20241118,203600,121168150,35700,35700,35700,35700,0
|
|
20241118,203500,121168150,35700,35700,35700,35700,0
|
|
20241118,203400,121168150,35700,35700,35700,35700,0
|
|
20241118,203300,121168150,35700,35700,35700,35700,0
|
|
20241118,203200,121168150,35700,35700,35700,35700,0
|
|
20241118,203100,121168150,35700,35700,35700,35700,0
|
|
20241118,203000,121168150,35700,35700,35700,35700,0
|
|
20241118,202900,121168150,35700,35700,35700,35700,0
|
|
20241118,202800,121168150,35700,35700,35700,35700,0
|
|
20241118,202700,121168150,35700,35700,35700,35700,0
|
|
20241118,202600,121168150,35700,35700,35700,35700,0
|
|
20241118,202500,121168150,35700,35700,35700,35700,0
|
|
20241118,202400,121168150,35700,35700,35700,35700,0
|
|
20241118,202300,121168150,35700,35700,35700,35700,0
|
|
20241118,202200,121168150,35700,35700,35700,35700,0
|
|
20241118,202100,121168150,35700,35700,35700,35700,0
|
|
20241118,202000,121168150,35700,35700,35700,35700,0
|
|
20241118,201900,121168150,35700,35700,35700,35700,0
|
|
20241118,201800,121168150,35700,35700,35700,35700,0
|
|
20241118,201700,121168150,35700,35700,35700,35700,0
|
|
20241118,201600,121168150,35700,35700,35700,35700,0
|
|
20241118,201500,121168150,35700,35700,35700,35700,0
|
|
20241118,201400,121168150,35700,35700,35700,35700,0
|
|
20241118,201300,121168150,35700,35700,35700,35700,0
|
|
20241118,201200,121168150,35700,35700,35700,35700,0
|
|
20241118,201100,121168150,35700,35700,35700,35700,290
|
|
20241118,201000,121168150,35700,35700,35700,35700,0
|
|
20241118,200900,121168150,35700,35700,35700,35700,0
|
|
20241118,200800,121168150,35700,35700,35700,35700,0
|
|
20241118,200700,121168150,35700,35700,35700,35700,0
|
|
20241118,200600,121168150,35700,35700,35700,35700,0
|
|
20241118,200500,121168150,35700,35700,35700,35700,0
|
|
20241118,200400,121168150,35700,35700,35700,35700,0
|
|
20241118,200300,121168150,35700,35700,35700,35700,0
|
|
20241118,200200,121168150,35700,35700,35700,35700,0
|
|
20241118,200100,121168150,35700,35700,35700,35700,0
|
|
20241118,200000,121168150,35700,35700,35700,35700,0
|
|
20241118,195900,121168150,35700,35700,35700,35700,0
|
|
20241118,195800,121168150,35700,35700,35700,35700,0
|
|
20241118,195700,121168150,35700,35700,35700,35700,0
|
|
20241118,195600,121168150,35700,35700,35700,35700,0
|
|
20241118,195500,121168150,35700,35700,35700,35700,0
|
|
20241118,195400,121168150,35700,35700,35700,35700,0
|
|
20241118,195300,121168150,35700,35700,35700,35700,0
|
|
20241118,195200,121168150,35700,35700,35700,35700,0
|
|
20241118,195100,121168150,35700,35700,35700,35700,0
|
|
20241118,195000,121168150,35700,35700,35700,35700,0
|
|
20241118,194900,121168150,35700,35700,35700,35700,0
|
|
20241118,194800,121168150,35700,35700,35700,35700,0
|
|
20241118,194700,121168150,35700,35700,35700,35700,0
|
|
20241118,194600,121168150,35700,35700,35700,35700,0
|
|
20241118,194500,121168150,35700,35700,35700,35700,0
|
|
20241118,194400,121168150,35700,35700,35700,35700,0
|
|
20241118,194300,121168150,35700,35700,35700,35700,0
|
|
20241118,194200,121168150,35700,35700,35700,35700,0
|
|
20241118,194100,121168150,35700,35700,35700,35700,290
|
|
20241118,194000,121168150,35700,35700,35700,35700,0
|
|
20241118,193900,121168150,35700,35700,35700,35700,0
|
|
20241118,193800,121168150,35700,35700,35700,35700,0
|
|
20241118,193700,121168150,35700,35700,35700,35700,0
|
|
20241118,193600,121168150,35700,35700,35700,35700,0
|
|
20241118,193500,121168150,35700,35700,35700,35700,0
|
|
20241118,193400,121168150,35700,35700,35700,35700,0
|
|
20241118,193300,121168150,35700,35700,35700,35700,0
|
|
20241118,193200,121168150,35700,35700,35700,35700,0
|
|
20241118,193100,121168150,35700,35700,35700,35700,0
|
|
20241118,193000,121168150,35700,35700,35700,35700,0
|
|
20241118,192900,121168150,35700,35700,35700,35700,0
|
|
20241118,192800,121168150,35700,35700,35700,35700,0
|
|
20241118,192700,121168150,35700,35700,35700,35700,0
|
|
20241118,192600,121168150,35700,35700,35700,35700,0
|
|
20241118,192500,121168150,35700,35700,35700,35700,0
|
|
20241118,192400,121168150,35700,35700,35700,35700,0
|
|
20241118,192300,121168150,35700,35700,35700,35700,0
|
|
20241118,192200,121168150,35700,35700,35700,35700,0
|
|
20241118,192100,121168150,35700,35700,35700,35700,0
|
|
20241118,192000,121168150,35700,35700,35700,35700,0
|
|
20241118,191900,121168150,35700,35700,35700,35700,0
|
|
20241118,191800,121168150,35700,35700,35700,35700,0
|
|
20241118,191700,121168150,35700,35700,35700,35700,0
|
|
20241118,191600,121168150,35700,35700,35700,35700,0
|
|
20241118,191500,121168150,35700,35700,35700,35700,0
|
|
20241118,191400,121168150,35700,35700,35700,35700,0
|
|
20241118,191300,121168150,35700,35700,35700,35700,0
|
|
20241118,191200,121168150,35700,35700,35700,35700,0
|
|
20241118,191100,121168150,35700,35700,35700,35700,290
|
|
20241118,191000,121168150,35700,35700,35700,35700,0
|
|
20241118,190900,121168150,35700,35700,35700,35700,0
|
|
20241118,190800,121168150,35700,35700,35700,35700,0
|
|
20241118,190700,121168150,35700,35700,35700,35700,0
|
|
20241118,190600,121168150,35700,35700,35700,35700,0
|
|
20241118,190500,121168150,35700,35700,35700,35700,0
|
|
20241118,190400,121168150,35700,35700,35700,35700,0
|
|
20241118,190300,121168150,35700,35700,35700,35700,0
|
|
20241118,190200,121168150,35700,35700,35700,35700,0
|
|
20241118,190100,121168150,35700,35700,35700,35700,0
|
|
20241118,190000,121168150,35700,35700,35700,35700,0
|
|
20241118,185900,121168150,35700,35700,35700,35700,0
|
|
20241118,185800,121168150,35700,35700,35700,35700,0
|
|
20241118,185700,121168150,35700,35700,35700,35700,0
|
|
20241118,185600,121168150,35700,35700,35700,35700,0
|
|
20241118,185500,121168150,35700,35700,35700,35700,0
|
|
20241118,185400,121168150,35700,35700,35700,35700,0
|
|
20241118,185300,121168150,35700,35700,35700,35700,0
|
|
20241118,185200,121168150,35700,35700,35700,35700,0
|
|
20241118,185100,121168150,35700,35700,35700,35700,0
|
|
20241118,185000,121168150,35700,35700,35700,35700,0
|
|
20241118,184900,121168150,35700,35700,35700,35700,0
|
|
20241118,184800,121168150,35700,35700,35700,35700,0
|
|
20241118,184700,121168150,35700,35700,35700,35700,0
|
|
20241118,184600,121168150,35700,35700,35700,35700,0
|
|
20241118,184500,121168150,35700,35700,35700,35700,0
|
|
20241118,184400,121168150,35700,35700,35700,35700,0
|
|
20241118,184300,121168150,35700,35700,35700,35700,0
|
|
20241118,184200,121168150,35700,35700,35700,35700,0
|
|
20241118,184100,121168150,35700,35700,35700,35700,290
|
|
20241118,184000,121168150,35700,35700,35700,35700,0
|
|
20241118,183900,121168150,35700,35700,35700,35700,0
|
|
20241118,183800,121168150,35700,35700,35700,35700,0
|
|
20241118,183700,121168150,35700,35700,35700,35700,0
|
|
20241118,183600,121168150,35700,35700,35700,35700,0
|
|
20241118,183500,121168150,35700,35700,35700,35700,0
|
|
20241118,183400,121168150,35700,35700,35700,35700,0
|
|
20241118,183300,121168150,35700,35700,35700,35700,0
|
|
20241118,183200,121168150,35700,35700,35700,35700,0
|
|
20241118,183100,121168150,35700,35700,35700,35700,0
|
|
20241118,183000,121168150,35700,35700,35700,35700,0
|
|
20241118,182900,121168150,35700,35700,35700,35700,0
|
|
20241118,182800,121168150,35700,35700,35700,35700,0
|
|
20241118,182700,121168150,35700,35700,35700,35700,0
|
|
20241118,182600,121168150,35700,35700,35700,35700,0
|
|
20241118,182500,121168150,35700,35700,35700,35700,0
|
|
20241118,182400,121168150,35700,35700,35700,35700,0
|
|
20241118,182300,121168150,35700,35700,35700,35700,0
|
|
20241118,182200,121168150,35700,35700,35700,35700,0
|
|
20241118,182100,121168150,35700,35700,35700,35700,0
|
|
20241118,182000,121168150,35700,35700,35700,35700,0
|
|
20241118,181900,121168150,35700,35700,35700,35700,0
|
|
20241118,181800,121168150,35700,35700,35700,35700,0
|
|
20241118,181700,121168150,35700,35700,35700,35700,0
|
|
20241118,181600,121168150,35700,35700,35700,35700,0
|
|
20241118,181500,121168150,35700,35700,35700,35700,0
|
|
20241118,181400,121168150,35700,35700,35700,35700,0
|
|
20241118,181300,121168150,35700,35700,35700,35700,0
|
|
20241118,181200,121168150,35700,35700,35700,35700,0
|
|
20241118,181100,121168150,35700,35700,35700,35700,290
|
|
20241118,181000,121168150,35700,35700,35700,35700,0
|
|
20241118,180900,121168150,35700,35700,35700,35700,0
|
|
20241118,180800,121168150,35700,35700,35700,35700,0
|
|
20241118,180700,121168150,35700,35700,35700,35700,0
|
|
20241118,180600,121168150,35700,35700,35700,35700,0
|
|
20241118,180500,121168150,35700,35700,35700,35700,0
|
|
20241118,180400,121168150,35700,35700,35700,35700,0
|
|
20241118,180300,121168150,35700,35700,35700,35700,0
|
|
20241118,180200,121168150,35700,35700,35700,35700,0
|
|
20241118,180100,121168150,35700,35700,35700,35700,0
|
|
20241118,180000,121168150,35700,35700,35700,35700,0
|
|
20241118,175900,121168150,35700,35700,35700,35700,0
|
|
20241118,175800,121168150,35700,35700,35700,35700,0
|
|
20241118,175700,121168150,35700,35700,35700,35700,0
|
|
20241118,175600,121168150,35700,35700,35700,35700,0
|
|
20241118,175500,121168150,35700,35700,35700,35700,0
|
|
20241118,175400,121168150,35700,35700,35700,35700,0
|
|
20241118,175300,121168150,35700,35700,35700,35700,0
|
|
20241118,175200,121168150,35700,35700,35700,35700,0
|
|
20241118,175100,121168150,35700,35700,35700,35700,0
|
|
20241118,175000,121168150,35700,35700,35700,35700,0
|
|
20241118,174900,121168150,35700,35700,35700,35700,0
|
|
20241118,174800,121168150,35700,35700,35700,35700,0
|
|
20241118,174700,121168150,35700,35700,35700,35700,0
|
|
20241118,174600,121168150,35700,35700,35700,35700,0
|
|
20241118,174500,121168150,35700,35700,35700,35700,0
|
|
20241118,174400,121168150,35700,35700,35700,35700,0
|
|
20241118,174300,121168150,35700,35700,35700,35700,0
|
|
20241118,174200,121168150,35700,35700,35700,35700,0
|
|
20241118,174100,121168150,35700,35700,35700,35700,290
|
|
20241118,174000,121168150,35700,35700,35700,35700,0
|
|
20241118,173900,121168150,35700,35700,35700,35700,0
|
|
20241118,173800,121168150,35700,35700,35700,35700,0
|
|
20241118,173700,121168150,35700,35700,35700,35700,0
|
|
20241118,173600,121168150,35700,35700,35700,35700,0
|
|
20241118,173500,121168150,35700,35700,35700,35700,0
|
|
20241118,173400,121168150,35700,35700,35700,35700,0
|
|
20241118,173300,121168150,35700,35700,35700,35700,0
|
|
20241118,173200,121168150,35700,35700,35700,35700,0
|
|
20241118,173100,121168150,35700,35700,35700,35700,0
|
|
20241118,173000,121168150,35700,35700,35700,35700,0
|
|
20241118,172900,121168150,35700,35700,35700,35700,0
|
|
20241118,172800,121168150,35700,35700,35700,35700,0
|
|
20241118,172700,121168150,35700,35700,35700,35700,0
|
|
20241118,172600,121168150,35700,35700,35700,35700,0
|
|
20241118,172500,121168150,35700,35700,35700,35700,0
|
|
20241118,172400,121168150,35700,35700,35700,35700,0
|
|
20241118,172300,121168150,35700,35700,35700,35700,0
|
|
20241118,172200,121168150,35700,35700,35700,35700,0
|
|
20241118,172100,121168150,35700,35700,35700,35700,0
|
|
20241118,172000,121168150,35700,35700,35700,35700,0
|
|
20241118,171900,121168150,35700,35700,35700,35700,0
|
|
20241118,171800,121168150,35700,35700,35700,35700,0
|
|
20241118,171700,121168150,35700,35700,35700,35700,0
|
|
20241118,171600,121168150,35700,35700,35700,35700,0
|
|
20241118,171500,121168150,35700,35700,35700,35700,0
|
|
20241118,171400,121168150,35700,35700,35700,35700,0
|
|
20241118,171300,121168150,35700,35700,35700,35700,0
|
|
20241118,171200,121168150,35700,35700,35700,35700,0
|
|
20241118,171100,121168150,35700,35700,35700,35700,290
|
|
20241118,171000,121168150,35700,35700,35700,35700,0
|
|
20241118,170900,121168150,35700,35700,35700,35700,0
|
|
20241118,170800,121168150,35700,35700,35700,35700,0
|
|
20241118,170700,121168150,35700,35700,35700,35700,0
|
|
20241118,170600,121168150,35700,35700,35700,35700,0
|
|
20241118,170500,121168150,35700,35700,35700,35700,0
|
|
20241118,170400,121168150,35700,35700,35700,35700,0
|
|
20241118,170300,121168150,35700,35700,35700,35700,0
|
|
20241118,170200,121168150,35700,35700,35700,35700,0
|
|
20241118,170100,121168150,35700,35700,35700,35700,0
|
|
20241118,170000,121168150,35700,35700,35700,35700,0
|
|
20241118,165900,121168150,35700,35700,35700,35700,0
|
|
20241118,165800,121168150,35700,35700,35700,35700,0
|
|
20241118,165700,121168150,35700,35700,35700,35700,0
|
|
20241118,165600,121168150,35700,35700,35700,35700,0
|
|
20241118,165500,121168150,35700,35700,35700,35700,0
|
|
20241118,165400,121168150,35700,35700,35700,35700,0
|
|
20241118,165300,121168150,35700,35700,35700,35700,0
|
|
20241118,165200,121168150,35700,35700,35700,35700,0
|
|
20241118,165100,121168150,35700,35700,35700,35700,0
|
|
20241118,165000,121168150,35700,35700,35700,35700,0
|
|
20241118,164900,121168150,35700,35700,35700,35700,0
|
|
20241118,164800,121168150,35700,35700,35700,35700,0
|
|
20241118,164700,121168150,35700,35700,35700,35700,0
|
|
20241118,164600,121168150,35700,35700,35700,35700,0
|
|
20241118,164500,121168150,35700,35700,35700,35700,0
|
|
20241118,164400,121168150,35700,35700,35700,35700,0
|
|
20241118,164300,121168150,35700,35700,35700,35700,0
|
|
20241118,164200,121168150,35700,35700,35700,35700,0
|
|
20241118,164100,121168150,35700,35700,35700,35700,290
|
|
20241118,164000,121168150,35700,35700,35700,35700,0
|
|
20241118,163900,121168150,35700,35700,35700,35700,0
|
|
20241118,163800,121168150,35700,35700,35700,35700,0
|
|
20241118,163700,121168150,35700,35700,35700,35700,0
|
|
20241118,163600,121168150,35700,35700,35700,35700,0
|
|
20241118,163500,121168150,35700,35700,35700,35700,0
|
|
20241118,163400,121168150,35700,35700,35700,35700,0
|
|
20241118,163300,121168150,35700,35700,35700,35700,0
|
|
20241118,163200,121168150,35700,35700,35700,35700,0
|
|
20241118,163100,121168150,35700,35700,35700,35700,0
|
|
20241118,163000,121168150,35700,35700,35700,35700,0
|
|
20241118,162900,121168150,35700,35700,35700,35700,0
|
|
20241118,162800,121168150,35700,35700,35700,35700,0
|
|
20241118,162700,121168150,35700,35700,35700,35700,0
|
|
20241118,162600,121168150,35700,35700,35700,35700,0
|
|
20241118,162500,121168150,35700,35700,35700,35700,0
|
|
20241118,162400,121168150,35700,35700,35700,35700,0
|
|
20241118,162300,121168150,35700,35700,35700,35700,0
|
|
20241118,162200,121168150,35700,35700,35700,35700,0
|
|
20241118,162100,121168150,35700,35700,35700,35700,0
|
|
20241118,162000,121168150,35700,35700,35700,35700,0
|
|
20241118,161900,121168150,35700,35700,35700,35700,0
|
|
20241118,161800,121168150,35700,35700,35700,35700,0
|
|
20241118,161700,121168150,35700,35700,35700,35700,0
|
|
20241118,161600,121168150,35700,35700,35700,35700,0
|
|
20241118,161500,121168150,35700,35700,35700,35700,0
|
|
20241118,161400,121168150,35700,35700,35700,35700,0
|
|
20241118,161300,121168150,35700,35700,35700,35700,0
|
|
20241118,161200,121168150,35700,35700,35700,35700,0
|
|
20241118,161100,121168150,35700,35700,35700,35700,290
|
|
20241118,161000,121168150,35700,35700,35700,35700,0
|
|
20241118,160900,121168150,35700,35700,35700,35700,0
|
|
20241118,160800,121168150,35700,35700,35700,35700,0
|
|
20241118,160700,121168150,35700,35700,35700,35700,0
|
|
20241118,160600,121168150,35700,35700,35700,35700,0
|
|
20241118,160500,121168150,35700,35700,35700,35700,0
|
|
20241118,160400,121168150,35700,35700,35700,35700,0
|
|
20241118,160300,121168150,35700,35700,35700,35700,0
|
|
20241118,160200,121168150,35700,35700,35700,35700,0
|
|
20241118,160100,121168150,35700,35700,35700,35700,0
|
|
20241118,160000,121168150,35700,35700,35700,35700,0
|
|
20241118,155900,121168150,35700,35700,35700,35700,0
|
|
20241118,155800,121168150,35700,35700,35700,35700,0
|
|
20241118,155700,121168150,35700,35700,35700,35700,0
|
|
20241118,155600,121168150,35700,35700,35700,35700,0
|
|
20241118,155500,121168150,35700,35700,35700,35700,0
|
|
20241118,155400,121168150,35700,35700,35700,35700,0
|
|
20241118,155300,121168150,35700,35700,35700,35700,0
|
|
20241118,155200,121168150,35700,35700,35700,35700,0
|
|
20241118,155100,121168150,35700,35700,35700,35700,0
|
|
20241118,155000,121168150,35700,35700,35700,35700,0
|
|
20241118,154900,121168150,35700,35700,35700,35700,0
|
|
20241118,154800,121168150,35700,35700,35700,35700,0
|
|
20241118,154700,121168150,35700,35700,35700,35700,0
|
|
20241118,154600,121168150,35700,35700,35700,35700,0
|
|
20241118,154500,121168150,35700,35700,35700,35700,0
|
|
20241118,154400,121168150,35700,35700,35700,35700,0
|
|
20241118,154300,121168150,35700,35700,35700,35700,0
|
|
20241118,154200,121168150,35700,35700,35700,35700,0
|
|
20241118,154100,121168150,35700,35700,35700,35700,290
|
|
20241118,154000,121168150,35700,35700,35700,35700,0
|
|
20241118,153900,121168150,35700,35700,35700,35700,0
|
|
20241118,153800,121168150,35700,35700,35700,35700,0
|
|
20241118,153700,121168150,35700,35700,35700,35700,0
|
|
20241118,153600,121168150,35700,35700,35700,35700,0
|
|
20241118,153500,121168150,35700,35700,35700,35700,0
|
|
20241118,153400,121168150,35700,35700,35700,35700,0
|
|
20241118,153300,121168150,35700,35700,35700,35700,0
|
|
20241118,153200,121168150,35700,35700,35700,35700,0
|
|
20241118,153100,121168150,35700,35700,35700,35700,0
|
|
20241118,153000,121168150,35700,35700,35700,35700,290
|
|
20241118,152900,110815150,35750,35750,35750,35750,0
|
|
20241118,152800,110815150,35750,35750,35750,35750,0
|
|
20241118,152700,110815150,35750,35750,35750,35750,0
|
|
20241118,152600,110815150,35750,35750,35750,35750,0
|
|
20241118,152500,110815150,35750,35750,35750,35750,0
|
|
20241118,152400,110815150,35750,35750,35750,35750,0
|
|
20241118,152300,110815150,35750,35750,35750,35750,0
|
|
20241118,152200,110815150,35750,35750,35750,35750,0
|
|
20241118,152100,110815150,35750,35750,35750,35750,0
|
|
20241118,152000,110815150,35750,35750,35750,35750,0
|
|
20241118,151900,110815150,35750,35750,35750,35750,0
|
|
20241118,151800,110815150,35750,35750,35750,35750,0
|
|
20241118,151700,110815150,35750,35950,35950,35750,116
|
|
20241118,151600,106667950,35950,35800,35950,35800,22
|
|
20241118,151500,105877850,35800,35800,35800,35800,6
|
|
20241118,151400,105663050,35800,35800,35800,35800,0
|
|
20241118,151300,105663050,35800,35800,35800,35800,3
|
|
20241118,151200,105555650,35750,35750,35750,35750,0
|
|
20241118,151100,105555650,35750,35750,35750,35750,0
|
|
20241118,151000,105555650,35750,35800,35800,35750,5
|
|
20241118,150900,105376800,35900,35900,35900,35900,1
|
|
20241118,150800,105340900,35900,35900,35900,35900,0
|
|
20241118,150700,105340900,35900,35900,35900,35900,0
|
|
20241118,150600,105340900,35900,35900,35900,35900,0
|
|
20241118,150500,105340900,35900,35900,35900,35900,1
|
|
20241118,150400,105305000,35900,35900,35900,35900,5
|
|
20241118,150300,105125500,35900,35700,35900,35700,13
|
|
20241118,150200,104661200,35700,35700,35700,35700,5
|
|
20241118,150100,104482700,35700,35700,35700,35700,0
|
|
20241118,150000,104482700,35700,35700,35700,35700,100
|
|
20241118,145900,100912700,35750,35750,35750,35750,0
|
|
20241118,145800,100912700,35750,35850,35850,35750,78
|
|
20241118,145700,98122850,35900,35900,35900,35900,1
|
|
20241118,145600,98086950,35850,35850,35850,35850,0
|
|
20241118,145500,98086950,35850,35850,35850,35850,0
|
|
20241118,145400,98086950,35850,35850,35850,35850,0
|
|
20241118,145300,98086950,35850,35850,35850,35850,2
|
|
20241118,145200,98015250,35900,35900,35900,35900,0
|
|
20241118,145100,98015250,35900,35900,35900,35900,1
|
|
20241118,145000,97979350,35900,35900,35900,35900,1
|
|
20241118,144900,97943450,35850,35850,35850,35850,10
|
|
20241118,144800,97584950,35850,35850,35850,35850,2
|
|
20241118,144700,97513250,35900,35900,35900,35900,0
|
|
20241118,144600,97513250,35900,35900,35900,35900,0
|
|
20241118,144500,97513250,35900,35900,35900,35900,0
|
|
20241118,144400,97513250,35900,35900,35900,35900,1
|
|
20241118,144300,97477350,35900,35900,35900,35900,0
|
|
20241118,144200,97477350,35900,35900,35900,35900,0
|
|
20241118,144100,97477350,35900,35900,35900,35900,0
|
|
20241118,144000,97477350,35900,35900,35900,35900,0
|
|
20241118,143900,97477350,35900,35900,35900,35900,1
|
|
20241118,143800,97441450,35950,35950,35950,35950,0
|
|
20241118,143700,97441450,35950,35950,35950,35950,0
|
|
20241118,143600,97441450,35950,35950,35950,35950,1
|
|
20241118,143500,97405500,35850,35850,35850,35850,0
|
|
20241118,143400,97405500,35850,35850,35850,35850,0
|
|
20241118,143300,97405500,35850,35850,35850,35850,0
|
|
20241118,143200,97405500,35850,35850,35850,35850,0
|
|
20241118,143100,97405500,35850,35850,35850,35850,0
|
|
20241118,143000,97405500,35850,35850,35850,35850,0
|
|
20241118,142900,97405500,35850,35850,35850,35850,0
|
|
20241118,142800,97405500,35850,35850,35850,35850,0
|
|
20241118,142700,97405500,35850,35850,35850,35850,0
|
|
20241118,142600,97405500,35850,35850,35850,35850,0
|
|
20241118,142500,97405500,35850,35850,35850,35850,1
|
|
20241118,142400,97369650,35850,35850,35850,35850,0
|
|
20241118,142300,97369650,35850,35850,35850,35850,0
|
|
20241118,142200,97369650,35850,35850,35850,35850,1
|
|
20241118,142100,97333800,35850,35850,35850,35850,0
|
|
20241118,142000,97333800,35850,35850,35850,35850,0
|
|
20241118,141900,97333800,35850,35850,35850,35850,0
|
|
20241118,141800,97333800,35850,35850,35850,35850,0
|
|
20241118,141700,97333800,35850,35850,35850,35850,0
|
|
20241118,141600,97333800,35850,35850,35850,35850,0
|
|
20241118,141500,97333800,35850,35850,35850,35850,0
|
|
20241118,141400,97333800,35850,35850,35850,35850,2
|
|
20241118,141300,97262100,35950,35950,35950,35950,0
|
|
20241118,141200,97262100,35950,35950,35950,35950,0
|
|
20241118,141100,97262100,35950,35950,35950,35950,0
|
|
20241118,141000,97262100,35950,35950,35950,35950,0
|
|
20241118,140900,97262100,35950,35950,35950,35950,1
|
|
20241118,140800,97226150,35800,35800,35800,35800,0
|
|
20241118,140700,97226150,35800,35800,35800,35800,0
|
|
20241118,140600,97226150,35800,35800,35800,35800,1
|
|
20241118,140500,97190350,35850,35850,35850,35850,0
|
|
20241118,140400,97190350,35850,35850,35850,35850,0
|
|
20241118,140300,97190350,35850,35850,35850,35850,1
|
|
20241118,140200,97154500,35900,35950,35950,35900,2
|
|
20241118,140100,97082650,35950,35950,35950,35950,0
|
|
20241118,140000,97082650,35950,35950,35950,35950,0
|
|
20241118,135900,97082650,35950,35950,35950,35950,0
|
|
20241118,135800,97082650,35950,35950,35950,35950,0
|
|
20241118,135700,97082650,35950,35950,35950,35950,0
|
|
20241118,135600,97082650,35950,35950,35950,35950,0
|
|
20241118,135500,97082650,35950,35950,35950,35950,1
|
|
20241118,135400,97046700,35750,35750,35750,35750,0
|
|
20241118,135300,97046700,35750,35750,35750,35750,0
|
|
20241118,135200,97046700,35750,35750,35750,35750,0
|
|
20241118,135100,97046700,35750,35850,35850,35700,416
|
|
20241118,135000,82167100,35750,36000,36000,35750,24
|
|
20241118,134900,81308150,36000,36000,36000,36000,3
|
|
20241118,134800,81200150,36000,36000,36000,36000,0
|
|
20241118,134700,81200150,36000,36000,36000,36000,0
|
|
20241118,134600,81200150,36000,36000,36000,36000,0
|
|
20241118,134500,81200150,36000,36000,36000,36000,2
|
|
20241118,134400,81128150,36000,36000,36000,36000,3
|
|
20241118,134300,81020150,36100,36100,36100,36100,0
|
|
20241118,134200,81020150,36100,35850,36100,35850,3
|
|
20241118,134100,80912300,35850,35950,35950,35850,9
|
|
20241118,134000,80589450,36000,36000,36000,36000,7
|
|
20241118,133900,80337450,36100,36100,36100,36100,0
|
|
20241118,133800,80337450,36100,36100,36100,36100,0
|
|
20241118,133700,80337450,36100,36100,36100,36100,1
|
|
20241118,133600,80301350,36100,36100,36100,36100,0
|
|
20241118,133500,80301350,36100,36100,36100,36100,0
|
|
20241118,133400,80301350,36100,36100,36100,36100,0
|
|
20241118,133300,80301350,36100,36100,36100,36100,0
|
|
20241118,133200,80301350,36100,36100,36100,36100,0
|
|
20241118,133100,80301350,36100,36100,36100,36100,0
|
|
20241118,133000,80301350,36100,36100,36100,36100,0
|
|
20241118,132900,80301350,36100,36100,36100,36100,0
|
|
20241118,132800,80301350,36100,36100,36100,36100,1
|
|
20241118,132700,80265250,35950,35950,35950,35950,0
|
|
20241118,132600,80265250,35950,35950,35950,35950,1
|
|
20241118,132500,80229300,36050,36050,36050,36050,0
|
|
20241118,132400,80229300,36050,36050,36050,36050,0
|
|
20241118,132300,80229300,36050,36050,36050,36050,51
|
|
20241118,132200,78390750,36050,36050,36050,36050,0
|
|
20241118,132100,78390750,36050,36050,36050,36050,1
|
|
20241118,132000,78354700,35850,35850,35850,35850,0
|
|
20241118,131900,78354700,35850,35850,35850,35850,20
|
|
20241118,131800,77637700,35850,35850,35850,35850,0
|
|
20241118,131700,77637700,35850,35850,35850,35850,0
|
|
20241118,131600,77637700,35850,35850,35850,35850,0
|
|
20241118,131500,77637700,35850,35850,35850,35850,0
|
|
20241118,131400,77637700,35850,35850,35850,35850,0
|
|
20241118,131300,77637700,35850,35950,35950,35850,5
|
|
20241118,131200,77458300,35850,35850,35850,35850,0
|
|
20241118,131100,77458300,35850,35850,35850,35850,0
|
|
20241118,131000,77458300,35850,35850,35850,35850,11
|
|
20241118,130900,77063950,35850,35850,35850,35850,0
|
|
20241118,130800,77063950,35850,35850,35850,35850,0
|
|
20241118,130700,77063950,35850,35850,35850,35850,3
|
|
20241118,130600,76956400,35800,35800,35800,35800,10
|
|
20241118,130500,76598400,35700,35700,35700,35700,0
|
|
20241118,130400,76598400,35700,35700,35700,35700,0
|
|
20241118,130300,76598400,35700,35700,35700,35700,0
|
|
20241118,130200,76598400,35700,35700,35700,35700,0
|
|
20241118,130100,76598400,35700,35700,35700,35700,0
|
|
20241118,130000,76598400,35700,35700,35700,35700,0
|
|
20241118,125900,76598400,35700,35700,35700,35700,8
|
|
20241118,125800,76312800,35800,35800,35800,35800,0
|
|
20241118,125700,76312800,35800,35800,35800,35800,0
|
|
20241118,125600,76312800,35800,35800,35800,35800,1
|
|
20241118,125500,76277000,35850,35850,35850,35850,0
|
|
20241118,125400,76277000,35850,35700,35850,35700,2
|
|
20241118,125300,76205450,35650,35750,35750,35650,112
|
|
20241118,125200,72206150,35800,35850,35850,35800,59
|
|
20241118,125100,70092200,35900,35900,35900,35900,0
|
|
20241118,125000,70092200,35900,35900,35900,35900,1
|
|
20241118,124900,70056300,35950,35950,35950,35950,1
|
|
20241118,124800,70020350,36000,36000,36000,36000,1
|
|
20241118,124700,69984350,36000,36000,36000,36000,0
|
|
20241118,124600,69984350,36000,36000,36000,36000,0
|
|
20241118,124500,69984350,36000,36000,36000,36000,3
|
|
20241118,124400,69876350,36050,36050,36050,36050,1
|
|
20241118,124300,69840300,36100,36100,36100,36100,0
|
|
20241118,124200,69840300,36100,36100,36100,36100,0
|
|
20241118,124100,69840300,36100,36100,36100,36100,0
|
|
20241118,124000,69840300,36100,36100,36100,36100,1
|
|
20241118,123900,69804200,36100,36100,36100,36100,3
|
|
20241118,123800,69695900,36100,36100,36100,36100,1
|
|
20241118,123700,69659800,35900,35900,35900,35900,0
|
|
20241118,123600,69659800,35900,35900,35900,35900,0
|
|
20241118,123500,69659800,35900,36150,36150,35900,11
|
|
20241118,123400,69263900,36150,36150,36150,36150,0
|
|
20241118,123300,69263900,36150,36150,36150,36150,0
|
|
20241118,123200,69263900,36150,36150,36150,36150,0
|
|
20241118,123100,69263900,36150,36150,36150,36150,0
|
|
20241118,123000,69263900,36150,36150,36150,36150,0
|
|
20241118,122900,69263900,36150,36150,36150,36150,0
|
|
20241118,122800,69263900,36150,36150,36150,36150,0
|
|
20241118,122700,69263900,36150,36150,36150,36150,1
|
|
20241118,122600,69227750,36150,36150,36150,36150,0
|
|
20241118,122500,69227750,36150,36150,36150,36150,0
|
|
20241118,122400,69227750,36150,36150,36150,36150,2
|
|
20241118,122300,69155450,36000,36000,36000,36000,0
|
|
20241118,122200,69155450,36000,36000,36000,36000,0
|
|
20241118,122100,69155450,36000,36000,36000,36000,0
|
|
20241118,122000,69155450,36000,36000,36000,36000,1
|
|
20241118,121900,69119450,36000,36000,36000,36000,119
|
|
20241118,121800,64835450,36000,36000,36000,36000,1
|
|
20241118,121700,64799450,36150,36150,36150,36150,0
|
|
20241118,121600,64799450,36150,36150,36150,36150,0
|
|
20241118,121500,64799450,36150,36150,36150,36150,0
|
|
20241118,121400,64799450,36150,36150,36150,36150,0
|
|
20241118,121300,64799450,36150,36150,36150,36150,1
|
|
20241118,121200,64763300,36050,36050,36050,36050,1
|
|
20241118,121100,64727250,36100,36050,36100,36050,3
|
|
20241118,121000,64619050,36050,36050,36050,36050,0
|
|
20241118,120900,64619050,36050,36050,36050,36050,0
|
|
20241118,120800,64619050,36050,36050,36050,36050,38
|
|
20241118,120700,63249150,36100,36100,36100,36100,35
|
|
20241118,120600,61985650,36150,36150,36150,36150,1
|
|
20241118,120500,61949500,36150,36150,36150,36150,0
|
|
20241118,120400,61949500,36150,36150,36150,36150,0
|
|
20241118,120300,61949500,36150,36150,36150,36150,0
|
|
20241118,120200,61949500,36150,36200,36200,36150,19
|
|
20241118,120100,61262600,36250,36250,36250,36250,0
|
|
20241118,120000,61262600,36250,36250,36250,36250,2
|
|
20241118,115900,61190100,36200,36200,36200,36200,0
|
|
20241118,115800,61190100,36200,36200,36200,36200,0
|
|
20241118,115700,61190100,36200,36200,36200,36200,0
|
|
20241118,115600,61190100,36200,36200,36200,36200,0
|
|
20241118,115500,61190100,36200,36200,36200,36200,1
|
|
20241118,115400,61153900,36250,36250,36250,36250,0
|
|
20241118,115300,61153900,36250,36250,36250,36250,1
|
|
20241118,115200,61117650,36250,36250,36250,36250,0
|
|
20241118,115100,61117650,36250,36250,36250,36250,0
|
|
20241118,115000,61117650,36250,36250,36250,36250,0
|
|
20241118,114900,61117650,36250,36250,36250,36250,0
|
|
20241118,114800,61117650,36250,36250,36250,36250,0
|
|
20241118,114700,61117650,36250,36250,36250,36250,1
|
|
20241118,114600,61081400,36200,36200,36200,36200,5
|
|
20241118,114500,60900400,36300,36300,36300,36300,0
|
|
20241118,114400,60900400,36300,36300,36300,36300,21
|
|
20241118,114300,60138100,36300,36250,36300,36250,3
|
|
20241118,114200,60029300,36250,36250,36250,36250,1
|
|
20241118,114100,59993050,36250,36250,36250,36250,0
|
|
20241118,114000,59993050,36250,36250,36250,36250,0
|
|
20241118,113900,59993050,36250,36250,36250,36250,0
|
|
20241118,113800,59993050,36250,36250,36250,36250,0
|
|
20241118,113700,59993050,36250,36250,36250,36250,2
|
|
20241118,113600,59920550,36250,36250,36250,36250,0
|
|
20241118,113500,59920550,36250,36250,36250,36250,123
|
|
20241118,113400,55461800,36250,36250,36250,36250,1
|
|
20241118,113300,55425550,36250,36250,36250,36250,0
|
|
20241118,113200,55425550,36250,36250,36250,36250,1
|
|
20241118,113100,55389300,36250,36250,36250,36250,0
|
|
20241118,113000,55389300,36250,36250,36250,36250,1
|
|
20241118,112900,55353050,36250,36250,36250,36250,0
|
|
20241118,112800,55353050,36250,36250,36250,36250,0
|
|
20241118,112700,55353050,36250,36250,36250,36250,1
|
|
20241118,112600,55316800,36300,36300,36300,36300,1
|
|
20241118,112500,55280500,36250,36250,36250,36250,0
|
|
20241118,112400,55280500,36250,36250,36250,36250,0
|
|
20241118,112300,55280500,36250,36250,36250,36250,0
|
|
20241118,112200,55280500,36250,36250,36250,36250,0
|
|
20241118,112100,55280500,36250,36250,36250,36250,0
|
|
20241118,112000,55280500,36250,36250,36250,36250,0
|
|
20241118,111900,55280500,36250,36250,36250,36250,0
|
|
20241118,111800,55280500,36250,36250,36250,36250,0
|
|
20241118,111700,55280500,36250,36250,36250,36250,0
|
|
20241118,111600,55280500,36250,36250,36250,36250,0
|
|
20241118,111500,55280500,36250,36250,36250,36250,2
|
|
20241118,111400,55208000,36250,36250,36250,36250,0
|
|
20241118,111300,55208000,36250,36250,36250,36250,51
|
|
20241118,111200,53359250,36250,36250,36250,36250,1
|
|
20241118,111100,53323000,36250,36250,36250,36250,1
|
|
20241118,111000,53286750,36200,36250,36250,36200,2
|
|
20241118,110900,53214300,36250,36250,36250,36250,0
|
|
20241118,110800,53214300,36250,36250,36250,36250,25
|
|
20241118,110700,52308050,36250,36250,36250,36250,10
|
|
20241118,110600,51945550,36250,36250,36250,36250,0
|
|
20241118,110500,51945550,36250,36250,36250,36250,1
|
|
20241118,110400,51909300,36250,36250,36250,36250,40
|
|
20241118,110300,50459300,36250,36300,36300,36250,8
|
|
20241118,110200,50169150,36300,36300,36300,36300,1
|
|
20241118,110100,50132850,36300,36300,36300,36300,0
|
|
20241118,110000,50132850,36300,36300,36300,36300,0
|
|
20241118,105900,50132850,36300,36300,36300,36300,0
|
|
20241118,105800,50132850,36300,36300,36300,36300,1
|
|
20241118,105700,50096550,36300,36300,36300,36300,0
|
|
20241118,105600,50096550,36300,36300,36300,36300,0
|
|
20241118,105500,50096550,36300,36300,36300,36300,1
|
|
20241118,105400,50060250,36300,36300,36300,36300,0
|
|
20241118,105300,50060250,36300,36300,36300,36300,0
|
|
20241118,105200,50060250,36300,36300,36300,36300,4
|
|
20241118,105100,49915050,36350,36200,36350,36150,139
|
|
20241118,105000,44867400,36300,36300,36300,36300,0
|
|
20241118,104900,44867400,36300,36300,36300,36300,0
|
|
20241118,104800,44867400,36300,36300,36300,36300,0
|
|
20241118,104700,44867400,36300,36300,36300,36300,0
|
|
20241118,104600,44867400,36300,36300,36300,36300,50
|
|
20241118,104500,43052400,36300,36300,36300,36300,2
|
|
20241118,104400,42979800,36150,36150,36150,36150,0
|
|
20241118,104300,42979800,36150,36250,36250,36150,50
|
|
20241118,104200,41172150,36250,36250,36250,36250,0
|
|
20241118,104100,41172150,36250,36250,36250,36250,0
|
|
20241118,104000,41172150,36250,36250,36250,36250,0
|
|
20241118,103900,41172150,36250,36250,36250,36250,1
|
|
20241118,103800,41135900,36250,36250,36250,36250,5
|
|
20241118,103700,40954650,36250,36250,36250,36250,0
|
|
20241118,103600,40954650,36250,36250,36250,36250,20
|
|
20241118,103500,40229650,36300,36300,36300,36300,0
|
|
20241118,103400,40229650,36300,36300,36300,36300,5
|
|
20241118,103300,40048150,36250,36250,36250,36250,0
|
|
20241118,103200,40048150,36250,36250,36250,36250,0
|
|
20241118,103100,40048150,36250,36250,36250,36250,14
|
|
20241118,103000,39540650,36250,36250,36250,36250,1
|
|
20241118,102900,39504400,36250,36250,36250,36250,0
|
|
20241118,102800,39504400,36250,36250,36250,36250,0
|
|
20241118,102700,39504400,36250,36250,36250,36250,0
|
|
20241118,102600,39504400,36250,36250,36250,36250,0
|
|
20241118,102500,39504400,36250,36250,36250,36250,0
|
|
20241118,102400,39504400,36250,36250,36250,36250,1
|
|
20241118,102300,39468150,36300,36300,36300,36300,1
|
|
20241118,102200,39431850,36300,36300,36300,36300,1
|
|
20241118,102100,39395550,36300,36300,36300,36300,0
|
|
20241118,102000,39395550,36300,36300,36300,36300,0
|
|
20241118,101900,39395550,36300,36300,36300,36300,0
|
|
20241118,101800,39395550,36300,36300,36300,36300,1
|
|
20241118,101700,39359250,36250,36250,36250,36250,0
|
|
20241118,101600,39359250,36250,36250,36250,36250,21
|
|
20241118,101500,38598000,36250,36250,36250,36250,0
|
|
20241118,101400,38598000,36250,36250,36250,36250,0
|
|
20241118,101300,38598000,36250,36250,36250,36250,0
|
|
20241118,101200,38598000,36250,36200,36250,36200,2
|
|
20241118,101100,38525550,36300,36300,36300,36300,0
|
|
20241118,101000,38525550,36300,36300,36300,36300,1
|
|
20241118,100900,38489250,36200,36200,36200,36200,1
|
|
20241118,100800,38453050,36300,36300,36300,36300,0
|
|
20241118,100700,38453050,36300,36200,36300,36200,100
|
|
20241118,100600,34827050,36200,36200,36200,36200,0
|
|
20241118,100500,34827050,36200,36200,36200,36200,1
|
|
20241118,100400,34790850,36200,36200,36200,36200,1
|
|
20241118,100300,34754650,36200,36200,36200,36200,0
|
|
20241118,100200,34754650,36200,36200,36200,36200,0
|
|
20241118,100100,34754650,36200,36200,36200,36200,1
|
|
20241118,100000,34718450,36150,36150,36150,36150,0
|
|
20241118,095900,34718450,36150,36150,36150,36150,0
|
|
20241118,095800,34718450,36150,36150,36150,36150,0
|
|
20241118,095700,34718450,36150,36150,36150,36150,0
|
|
20241118,095600,34718450,36150,36150,36150,36150,0
|
|
20241118,095500,34718450,36150,36100,36150,36100,8
|
|
20241118,095400,34429300,36100,36100,36100,36100,123
|
|
20241118,095300,29989000,36100,36100,36100,36100,0
|
|
20241118,095200,29989000,36100,36100,36100,36100,0
|
|
20241118,095100,29989000,36100,36100,36100,36100,1
|
|
20241118,095000,29952900,35900,35900,35900,35900,30
|
|
20241118,094900,28875900,36000,36100,36100,36000,31
|
|
20241118,094800,27759800,36100,36100,36100,36100,1
|
|
20241118,094700,27723700,36100,36100,36100,36100,0
|
|
20241118,094600,27723700,36100,36100,36100,36100,354
|
|
20241118,094500,14944300,36100,36100,36100,36100,0
|
|
20241118,094400,14944300,36100,36100,36100,36100,1
|
|
20241118,094300,14908200,36100,36000,36100,36000,51
|
|
20241118,094200,13068250,35900,35900,35900,35900,8
|
|
20241118,094100,12781050,35950,35950,35950,35950,2
|
|
20241118,094000,12709150,35950,35950,35950,35950,8
|
|
20241118,093900,12421550,35950,35950,35950,35950,0
|
|
20241118,093800,12421550,35950,35950,35950,35950,0
|
|
20241118,093700,12421550,35950,35900,35950,35900,13
|
|
20241118,093600,11954700,35900,35900,35900,35900,0
|
|
20241118,093500,11954700,35900,35900,35900,35900,0
|
|
20241118,093400,11954700,35900,35900,35900,35900,0
|
|
20241118,093300,11954700,35900,35900,35900,35900,0
|
|
20241118,093200,11954700,35900,35900,35900,35900,0
|
|
20241118,093100,11954700,35900,35900,35900,35900,0
|
|
20241118,093000,11954700,35900,35900,35900,35900,18
|
|
20241118,092900,11308500,35900,35900,35900,35900,0
|
|
20241118,092800,11308500,35900,35900,35900,35900,0
|
|
20241118,092700,11308500,35900,35900,35900,35900,0
|
|
20241118,092600,11308500,35900,35900,35900,35900,50
|
|
20241118,092500,9513500,35950,35950,35950,35950,0
|
|
20241118,092400,9513500,35950,35950,35950,35950,0
|
|
20241118,092300,9513500,35950,35950,35950,35950,1
|
|
20241118,092200,9477550,35950,35950,35950,35950,0
|
|
20241118,092100,9477550,35950,35950,35950,35950,73
|
|
20241118,092000,6853200,35950,35950,35950,35950,1
|
|
20241118,091900,6817250,36000,36000,36000,36000,1
|
|
20241118,091800,6781250,36050,36050,36050,36050,11
|
|
20241118,091700,6384700,36100,36100,36100,36100,2
|
|
20241118,091600,6312500,36150,36150,36150,36150,0
|
|
20241118,091500,6312500,36150,36150,36150,36150,0
|
|
20241118,091400,6312500,36150,36000,36150,35950,21
|
|
20241118,091300,5557150,35950,35950,35950,35950,10
|
|
20241118,091200,5197650,35950,35850,35950,35850,11
|
|
20241118,091100,4802300,35900,35900,35900,35850,60
|
|
20241118,091000,2648850,35750,35750,35750,35750,10
|
|
20241118,090900,2291350,35750,35750,35750,35750,1
|
|
20241118,090800,2255600,35900,35900,35900,35900,0
|
|
20241118,090700,2255600,35900,35900,35900,35900,4
|
|
20241118,090600,2112000,35900,35800,35900,35800,42
|
|
20241118,090500,606900,35700,35700,35700,35700,0
|
|
20241118,090400,606900,35700,35700,35700,35700,0
|
|
20241118,090300,606900,35700,35700,35700,35700,0
|
|
20241118,090200,606900,35700,35700,35700,35700,5
|
|
20241118,090100,428400,35700,35700,35700,35700,0
|
|
20241118,090000,428400,35700,35700,35700,35700,12
|