719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,205600,1242730450,27550,27550,27550,27550,768
|
|
20231106,205500,1242730450,27550,27550,27550,27550,0
|
|
20231106,205400,1242730450,27550,27550,27550,27550,0
|
|
20231106,205300,1242730450,27550,27550,27550,27550,0
|
|
20231106,205200,1242730450,27550,27550,27550,27550,0
|
|
20231106,205100,1242730450,27550,27550,27550,27550,0
|
|
20231106,205000,1242730450,27550,27550,27550,27550,0
|
|
20231106,204900,1242730450,27550,27550,27550,27550,0
|
|
20231106,204800,1242730450,27550,27550,27550,27550,0
|
|
20231106,204700,1242730450,27550,27550,27550,27550,0
|
|
20231106,204600,1242730450,27550,27550,27550,27550,0
|
|
20231106,204500,1242730450,27550,27550,27550,27550,0
|
|
20231106,204400,1242730450,27550,27550,27550,27550,0
|
|
20231106,204300,1242730450,27550,27550,27550,27550,0
|
|
20231106,204200,1242730450,27550,27550,27550,27550,0
|
|
20231106,204100,1242730450,27550,27550,27550,27550,0
|
|
20231106,204000,1242730450,27550,27550,27550,27550,0
|
|
20231106,203900,1242730450,27550,27550,27550,27550,0
|
|
20231106,203800,1242730450,27550,27550,27550,27550,0
|
|
20231106,203700,1242730450,27550,27550,27550,27550,0
|
|
20231106,203600,1242730450,27550,27550,27550,27550,0
|
|
20231106,203500,1242730450,27550,27550,27550,27550,0
|
|
20231106,203400,1242730450,27550,27550,27550,27550,0
|
|
20231106,203300,1242730450,27550,27550,27550,27550,0
|
|
20231106,203200,1242730450,27550,27550,27550,27550,0
|
|
20231106,203100,1242730450,27550,27550,27550,27550,0
|
|
20231106,203000,1242730450,27550,27550,27550,27550,0
|
|
20231106,202900,1242730450,27550,27550,27550,27550,0
|
|
20231106,202800,1242730450,27550,27550,27550,27550,0
|
|
20231106,202700,1242730450,27550,27550,27550,27550,0
|
|
20231106,202600,1242730450,27550,27550,27550,27550,768
|
|
20231106,202500,1242730450,27550,27550,27550,27550,0
|
|
20231106,202400,1242730450,27550,27550,27550,27550,0
|
|
20231106,202300,1242730450,27550,27550,27550,27550,0
|
|
20231106,202200,1242730450,27550,27550,27550,27550,0
|
|
20231106,202100,1242730450,27550,27550,27550,27550,0
|
|
20231106,202000,1242730450,27550,27550,27550,27550,0
|
|
20231106,201900,1242730450,27550,27550,27550,27550,0
|
|
20231106,201800,1242730450,27550,27550,27550,27550,0
|
|
20231106,201700,1242730450,27550,27550,27550,27550,0
|
|
20231106,201600,1242730450,27550,27550,27550,27550,0
|
|
20231106,201500,1242730450,27550,27550,27550,27550,0
|
|
20231106,201400,1242730450,27550,27550,27550,27550,0
|
|
20231106,201300,1242730450,27550,27550,27550,27550,0
|
|
20231106,201200,1242730450,27550,27550,27550,27550,0
|
|
20231106,201100,1242730450,27550,27550,27550,27550,0
|
|
20231106,201000,1242730450,27550,27550,27550,27550,0
|
|
20231106,200900,1242730450,27550,27550,27550,27550,0
|
|
20231106,200800,1242730450,27550,27550,27550,27550,0
|
|
20231106,200700,1242730450,27550,27550,27550,27550,0
|
|
20231106,200600,1242730450,27550,27550,27550,27550,0
|
|
20231106,200500,1242730450,27550,27550,27550,27550,0
|
|
20231106,200400,1242730450,27550,27550,27550,27550,0
|
|
20231106,200300,1242730450,27550,27550,27550,27550,0
|
|
20231106,200200,1242730450,27550,27550,27550,27550,0
|
|
20231106,200100,1242730450,27550,27550,27550,27550,0
|
|
20231106,200000,1242730450,27550,27550,27550,27550,0
|
|
20231106,195900,1242730450,27550,27550,27550,27550,0
|
|
20231106,195800,1242730450,27550,27550,27550,27550,0
|
|
20231106,195700,1242730450,27550,27550,27550,27550,0
|
|
20231106,195600,1242730450,27550,27550,27550,27550,768
|
|
20231106,195500,1242730450,27550,27550,27550,27550,0
|
|
20231106,195400,1242730450,27550,27550,27550,27550,0
|
|
20231106,195300,1242730450,27550,27550,27550,27550,0
|
|
20231106,195200,1242730450,27550,27550,27550,27550,0
|
|
20231106,195100,1242730450,27550,27550,27550,27550,0
|
|
20231106,195000,1242730450,27550,27550,27550,27550,0
|
|
20231106,194900,1242730450,27550,27550,27550,27550,0
|
|
20231106,194800,1242730450,27550,27550,27550,27550,0
|
|
20231106,194700,1242730450,27550,27550,27550,27550,0
|
|
20231106,194600,1242730450,27550,27550,27550,27550,0
|
|
20231106,194500,1242730450,27550,27550,27550,27550,0
|
|
20231106,194400,1242730450,27550,27550,27550,27550,0
|
|
20231106,194300,1242730450,27550,27550,27550,27550,0
|
|
20231106,194200,1242730450,27550,27550,27550,27550,0
|
|
20231106,194100,1242730450,27550,27550,27550,27550,0
|
|
20231106,194000,1242730450,27550,27550,27550,27550,0
|
|
20231106,193900,1242730450,27550,27550,27550,27550,0
|
|
20231106,193800,1242730450,27550,27550,27550,27550,0
|
|
20231106,193700,1242730450,27550,27550,27550,27550,0
|
|
20231106,193600,1242730450,27550,27550,27550,27550,0
|
|
20231106,193500,1242730450,27550,27550,27550,27550,0
|
|
20231106,193400,1242730450,27550,27550,27550,27550,0
|
|
20231106,193300,1242730450,27550,27550,27550,27550,0
|
|
20231106,193200,1242730450,27550,27550,27550,27550,0
|
|
20231106,193100,1242730450,27550,27550,27550,27550,0
|
|
20231106,193000,1242730450,27550,27550,27550,27550,0
|
|
20231106,192900,1242730450,27550,27550,27550,27550,0
|
|
20231106,192800,1242730450,27550,27550,27550,27550,0
|
|
20231106,192700,1242730450,27550,27550,27550,27550,0
|
|
20231106,192600,1242730450,27550,27550,27550,27550,768
|
|
20231106,192500,1242730450,27550,27550,27550,27550,0
|
|
20231106,192400,1242730450,27550,27550,27550,27550,0
|
|
20231106,192300,1242730450,27550,27550,27550,27550,0
|
|
20231106,192200,1242730450,27550,27550,27550,27550,0
|
|
20231106,192100,1242730450,27550,27550,27550,27550,0
|
|
20231106,192000,1242730450,27550,27550,27550,27550,0
|
|
20231106,191900,1242730450,27550,27550,27550,27550,0
|
|
20231106,191800,1242730450,27550,27550,27550,27550,0
|
|
20231106,191700,1242730450,27550,27550,27550,27550,0
|
|
20231106,191600,1242730450,27550,27550,27550,27550,0
|
|
20231106,191500,1242730450,27550,27550,27550,27550,0
|
|
20231106,191400,1242730450,27550,27550,27550,27550,0
|
|
20231106,191300,1242730450,27550,27550,27550,27550,0
|
|
20231106,191200,1242730450,27550,27550,27550,27550,0
|
|
20231106,191100,1242730450,27550,27550,27550,27550,0
|
|
20231106,191000,1242730450,27550,27550,27550,27550,0
|
|
20231106,190900,1242730450,27550,27550,27550,27550,0
|
|
20231106,190800,1242730450,27550,27550,27550,27550,0
|
|
20231106,190700,1242730450,27550,27550,27550,27550,0
|
|
20231106,190600,1242730450,27550,27550,27550,27550,0
|
|
20231106,190500,1242730450,27550,27550,27550,27550,0
|
|
20231106,190400,1242730450,27550,27550,27550,27550,0
|
|
20231106,190300,1242730450,27550,27550,27550,27550,0
|
|
20231106,190200,1242730450,27550,27550,27550,27550,0
|
|
20231106,190100,1242730450,27550,27550,27550,27550,0
|
|
20231106,190000,1242730450,27550,27550,27550,27550,0
|
|
20231106,185900,1242730450,27550,27550,27550,27550,0
|
|
20231106,185800,1242730450,27550,27550,27550,27550,0
|
|
20231106,185700,1242730450,27550,27550,27550,27550,0
|
|
20231106,185600,1242730450,27550,27550,27550,27550,768
|
|
20231106,185500,1242730450,27550,27550,27550,27550,0
|
|
20231106,185400,1242730450,27550,27550,27550,27550,0
|
|
20231106,185300,1242730450,27550,27550,27550,27550,0
|
|
20231106,185200,1242730450,27550,27550,27550,27550,0
|
|
20231106,185100,1242730450,27550,27550,27550,27550,0
|
|
20231106,185000,1242730450,27550,27550,27550,27550,0
|
|
20231106,184900,1242730450,27550,27550,27550,27550,0
|
|
20231106,184800,1242730450,27550,27550,27550,27550,0
|
|
20231106,184700,1242730450,27550,27550,27550,27550,0
|
|
20231106,184600,1242730450,27550,27550,27550,27550,0
|
|
20231106,184500,1242730450,27550,27550,27550,27550,0
|
|
20231106,184400,1242730450,27550,27550,27550,27550,0
|
|
20231106,184300,1242730450,27550,27550,27550,27550,0
|
|
20231106,184200,1242730450,27550,27550,27550,27550,0
|
|
20231106,184100,1242730450,27550,27550,27550,27550,0
|
|
20231106,184000,1242730450,27550,27550,27550,27550,0
|
|
20231106,183900,1242730450,27550,27550,27550,27550,0
|
|
20231106,183800,1242730450,27550,27550,27550,27550,0
|
|
20231106,183700,1242730450,27550,27550,27550,27550,0
|
|
20231106,183600,1242730450,27550,27550,27550,27550,0
|
|
20231106,183500,1242730450,27550,27550,27550,27550,0
|
|
20231106,183400,1242730450,27550,27550,27550,27550,0
|
|
20231106,183300,1242730450,27550,27550,27550,27550,0
|
|
20231106,183200,1242730450,27550,27550,27550,27550,0
|
|
20231106,183100,1242730450,27550,27550,27550,27550,0
|
|
20231106,183000,1242730450,27550,27550,27550,27550,0
|
|
20231106,182900,1242730450,27550,27550,27550,27550,0
|
|
20231106,182800,1242730450,27550,27550,27550,27550,0
|
|
20231106,182700,1242730450,27550,27550,27550,27550,0
|
|
20231106,182600,1242730450,27550,27550,27550,27550,768
|
|
20231106,182500,1242730450,27550,27550,27550,27550,0
|
|
20231106,182400,1242730450,27550,27550,27550,27550,0
|
|
20231106,182300,1242730450,27550,27550,27550,27550,0
|
|
20231106,182200,1242730450,27550,27550,27550,27550,0
|
|
20231106,182100,1242730450,27550,27550,27550,27550,0
|
|
20231106,182000,1242730450,27550,27550,27550,27550,0
|
|
20231106,181900,1242730450,27550,27550,27550,27550,0
|
|
20231106,181800,1242730450,27550,27550,27550,27550,0
|
|
20231106,181700,1242730450,27550,27550,27550,27550,0
|
|
20231106,181600,1242730450,27550,27550,27550,27550,0
|
|
20231106,181500,1242730450,27550,27550,27550,27550,0
|
|
20231106,181400,1242730450,27550,27550,27550,27550,0
|
|
20231106,181300,1242730450,27550,27550,27550,27550,0
|
|
20231106,181200,1242730450,27550,27550,27550,27550,0
|
|
20231106,181100,1242730450,27550,27550,27550,27550,0
|
|
20231106,181000,1242730450,27550,27550,27550,27550,0
|
|
20231106,180900,1242730450,27550,27550,27550,27550,0
|
|
20231106,180800,1242730450,27550,27550,27550,27550,0
|
|
20231106,180700,1242730450,27550,27550,27550,27550,0
|
|
20231106,180600,1242730450,27550,27550,27550,27550,0
|
|
20231106,180500,1242730450,27550,27550,27550,27550,0
|
|
20231106,180400,1242730450,27550,27550,27550,27550,0
|
|
20231106,180300,1242730450,27550,27550,27550,27550,0
|
|
20231106,180200,1242730450,27550,27550,27550,27550,0
|
|
20231106,180100,1242730450,27550,27550,27550,27550,0
|
|
20231106,180000,1242730450,27550,27550,27550,27550,0
|
|
20231106,175900,1242730450,27550,27550,27550,27550,0
|
|
20231106,175800,1242730450,27550,27550,27550,27550,0
|
|
20231106,175700,1242730450,27550,27550,27550,27550,0
|
|
20231106,175600,1242730450,27550,27550,27550,27550,768
|
|
20231106,175500,1242730450,27550,27550,27550,27550,0
|
|
20231106,175400,1242730450,27550,27550,27550,27550,0
|
|
20231106,175300,1242730450,27550,27550,27550,27550,0
|
|
20231106,175200,1242730450,27550,27550,27550,27550,0
|
|
20231106,175100,1242730450,27550,27550,27550,27550,0
|
|
20231106,175000,1242730450,27550,27550,27550,27550,0
|
|
20231106,174900,1242730450,27550,27550,27550,27550,0
|
|
20231106,174800,1242730450,27550,27550,27550,27550,0
|
|
20231106,174700,1242730450,27550,27550,27550,27550,0
|
|
20231106,174600,1242730450,27550,27550,27550,27550,0
|
|
20231106,174500,1242730450,27550,27550,27550,27550,0
|
|
20231106,174400,1242730450,27550,27550,27550,27550,0
|
|
20231106,174300,1242730450,27550,27550,27550,27550,0
|
|
20231106,174200,1242730450,27550,27550,27550,27550,0
|
|
20231106,174100,1242730450,27550,27550,27550,27550,0
|
|
20231106,174000,1242730450,27550,27550,27550,27550,0
|
|
20231106,173900,1242730450,27550,27550,27550,27550,0
|
|
20231106,173800,1242730450,27550,27550,27550,27550,0
|
|
20231106,173700,1242730450,27550,27550,27550,27550,0
|
|
20231106,173600,1242730450,27550,27550,27550,27550,0
|
|
20231106,173500,1242730450,27550,27550,27550,27550,0
|
|
20231106,173400,1242730450,27550,27550,27550,27550,0
|
|
20231106,173300,1242730450,27550,27550,27550,27550,0
|
|
20231106,173200,1242730450,27550,27550,27550,27550,0
|
|
20231106,173100,1242730450,27550,27550,27550,27550,0
|
|
20231106,173000,1242730450,27550,27550,27550,27550,0
|
|
20231106,172900,1242730450,27550,27550,27550,27550,0
|
|
20231106,172800,1242730450,27550,27550,27550,27550,0
|
|
20231106,172700,1242730450,27550,27550,27550,27550,0
|
|
20231106,172600,1242730450,27550,27550,27550,27550,768
|
|
20231106,172500,1242730450,27550,27550,27550,27550,0
|
|
20231106,172400,1242730450,27550,27550,27550,27550,0
|
|
20231106,172300,1242730450,27550,27550,27550,27550,0
|
|
20231106,172200,1242730450,27550,27550,27550,27550,0
|
|
20231106,172100,1242730450,27550,27550,27550,27550,0
|
|
20231106,172000,1242730450,27550,27550,27550,27550,0
|
|
20231106,171900,1242730450,27550,27550,27550,27550,0
|
|
20231106,171800,1242730450,27550,27550,27550,27550,0
|
|
20231106,171700,1242730450,27550,27550,27550,27550,0
|
|
20231106,171600,1242730450,27550,27550,27550,27550,0
|
|
20231106,171500,1242730450,27550,27550,27550,27550,0
|
|
20231106,171400,1242730450,27550,27550,27550,27550,0
|
|
20231106,171300,1242730450,27550,27550,27550,27550,0
|
|
20231106,171200,1242730450,27550,27550,27550,27550,0
|
|
20231106,171100,1242730450,27550,27550,27550,27550,0
|
|
20231106,171000,1242730450,27550,27550,27550,27550,0
|
|
20231106,170900,1242730450,27550,27550,27550,27550,0
|
|
20231106,170800,1242730450,27550,27550,27550,27550,0
|
|
20231106,170700,1242730450,27550,27550,27550,27550,0
|
|
20231106,170600,1242730450,27550,27550,27550,27550,0
|
|
20231106,170500,1242730450,27550,27550,27550,27550,0
|
|
20231106,170400,1242730450,27550,27550,27550,27550,0
|
|
20231106,170300,1242730450,27550,27550,27550,27550,0
|
|
20231106,170200,1242730450,27550,27550,27550,27550,0
|
|
20231106,170100,1242730450,27550,27550,27550,27550,0
|
|
20231106,170000,1242730450,27550,27550,27550,27550,0
|
|
20231106,165900,1242730450,27550,27550,27550,27550,0
|
|
20231106,165800,1242730450,27550,27550,27550,27550,0
|
|
20231106,165700,1242730450,27550,27550,27550,27550,0
|
|
20231106,165600,1242730450,27550,27550,27550,27550,768
|
|
20231106,165500,1242730450,27550,27550,27550,27550,0
|
|
20231106,165400,1242730450,27550,27550,27550,27550,0
|
|
20231106,165300,1242730450,27550,27550,27550,27550,0
|
|
20231106,165200,1242730450,27550,27550,27550,27550,0
|
|
20231106,165100,1242730450,27550,27550,27550,27550,0
|
|
20231106,165000,1242730450,27550,27550,27550,27550,0
|
|
20231106,164900,1242730450,27550,27550,27550,27550,0
|
|
20231106,164800,1242730450,27550,27550,27550,27550,0
|
|
20231106,164700,1242730450,27550,27550,27550,27550,0
|
|
20231106,164600,1242730450,27550,27550,27550,27550,0
|
|
20231106,164500,1242730450,27550,27550,27550,27550,0
|
|
20231106,164400,1242730450,27550,27550,27550,27550,0
|
|
20231106,164300,1242730450,27550,27550,27550,27550,0
|
|
20231106,164200,1242730450,27550,27550,27550,27550,0
|
|
20231106,164100,1242730450,27550,27550,27550,27550,0
|
|
20231106,164000,1242730450,27550,27550,27550,27550,0
|
|
20231106,163900,1242730450,27550,27550,27550,27550,0
|
|
20231106,163800,1242730450,27550,27550,27550,27550,0
|
|
20231106,163700,1242730450,27550,27550,27550,27550,0
|
|
20231106,163600,1242730450,27550,27550,27550,27550,0
|
|
20231106,163500,1242730450,27550,27550,27550,27550,0
|
|
20231106,163400,1242730450,27550,27550,27550,27550,0
|
|
20231106,163300,1242730450,27550,27550,27550,27550,0
|
|
20231106,163200,1242730450,27550,27550,27550,27550,0
|
|
20231106,163100,1242730450,27550,27550,27550,27550,0
|
|
20231106,163000,1242730450,27550,27550,27550,27550,0
|
|
20231106,162900,1242730450,27550,27550,27550,27550,0
|
|
20231106,162800,1242730450,27550,27550,27550,27550,0
|
|
20231106,162700,1242730450,27550,27550,27550,27550,0
|
|
20231106,162600,1242730450,27550,27550,27550,27550,768
|
|
20231106,162500,1242730450,27550,27550,27550,27550,0
|
|
20231106,162400,1242730450,27550,27550,27550,27550,0
|
|
20231106,162300,1242730450,27550,27550,27550,27550,0
|
|
20231106,162200,1242730450,27550,27550,27550,27550,0
|
|
20231106,162100,1242730450,27550,27550,27550,27550,0
|
|
20231106,162000,1242730450,27550,27550,27550,27550,0
|
|
20231106,161900,1242730450,27550,27550,27550,27550,0
|
|
20231106,161800,1242730450,27550,27550,27550,27550,0
|
|
20231106,161700,1242730450,27550,27550,27550,27550,0
|
|
20231106,161600,1242730450,27550,27550,27550,27550,0
|
|
20231106,161500,1242730450,27550,27550,27550,27550,0
|
|
20231106,161400,1242730450,27550,27550,27550,27550,0
|
|
20231106,161300,1242730450,27550,27550,27550,27550,0
|
|
20231106,161200,1242730450,27550,27550,27550,27550,0
|
|
20231106,161100,1242730450,27550,27550,27550,27550,0
|
|
20231106,161000,1242730450,27550,27550,27550,27550,0
|
|
20231106,160900,1242730450,27550,27550,27550,27550,0
|
|
20231106,160800,1242730450,27550,27550,27550,27550,0
|
|
20231106,160700,1242730450,27550,27550,27550,27550,0
|
|
20231106,160600,1242730450,27550,27550,27550,27550,0
|
|
20231106,160500,1242730450,27550,27550,27550,27550,0
|
|
20231106,160400,1242730450,27550,27550,27550,27550,0
|
|
20231106,160300,1242730450,27550,27550,27550,27550,0
|
|
20231106,160200,1242730450,27550,27550,27550,27550,0
|
|
20231106,160100,1242730450,27550,27550,27550,27550,0
|
|
20231106,160000,1242730450,27550,27550,27550,27550,0
|
|
20231106,155900,1242730450,27550,27550,27550,27550,0
|
|
20231106,155800,1242730450,27550,27550,27550,27550,0
|
|
20231106,155700,1242730450,27550,27550,27550,27550,0
|
|
20231106,155600,1242730450,27550,27550,27550,27550,768
|
|
20231106,155500,1242730450,27550,27550,27550,27550,0
|
|
20231106,155400,1242730450,27550,27550,27550,27550,0
|
|
20231106,155300,1242730450,27550,27550,27550,27550,0
|
|
20231106,155200,1242730450,27550,27550,27550,27550,0
|
|
20231106,155100,1242730450,27550,27550,27550,27550,0
|
|
20231106,155000,1242730450,27550,27550,27550,27550,0
|
|
20231106,154900,1242730450,27550,27550,27550,27550,0
|
|
20231106,154800,1242730450,27550,27550,27550,27550,0
|
|
20231106,154700,1242730450,27550,27550,27550,27550,0
|
|
20231106,154600,1242730450,27550,27550,27550,27550,0
|
|
20231106,154500,1242730450,27550,27550,27550,27550,0
|
|
20231106,154400,1242730450,27550,27550,27550,27550,0
|
|
20231106,154300,1242730450,27550,27550,27550,27550,0
|
|
20231106,154200,1242730450,27550,27550,27550,27550,0
|
|
20231106,154100,1242730450,27550,27550,27550,27550,0
|
|
20231106,154000,1242730450,27550,27550,27550,27550,0
|
|
20231106,153900,1242730450,27550,27550,27550,27550,0
|
|
20231106,153800,1242730450,27550,27550,27550,27550,0
|
|
20231106,153700,1242730450,27550,27550,27550,27550,0
|
|
20231106,153600,1242730450,27550,27550,27550,27550,0
|
|
20231106,153500,1242730450,27550,27550,27550,27550,0
|
|
20231106,153400,1242730450,27550,27550,27550,27550,0
|
|
20231106,153300,1242730450,27550,27550,27550,27550,0
|
|
20231106,153200,1242730450,27550,27550,27550,27550,0
|
|
20231106,153100,1242730450,27550,27550,27550,27550,0
|
|
20231106,153000,1242730450,27550,27550,27550,27550,768
|
|
20231106,152900,1221572050,27650,27650,27650,27650,0
|
|
20231106,152800,1221572050,27650,27650,27650,27650,0
|
|
20231106,152700,1221572050,27650,27650,27650,27650,0
|
|
20231106,152600,1221572050,27650,27650,27650,27650,0
|
|
20231106,152500,1221572050,27650,27650,27650,27650,0
|
|
20231106,152400,1221572050,27650,27650,27650,27650,0
|
|
20231106,152300,1221572050,27650,27650,27650,27650,0
|
|
20231106,152200,1221572050,27650,27650,27650,27650,0
|
|
20231106,152100,1221572050,27650,27650,27650,27650,0
|
|
20231106,152000,1221572050,27650,27650,27650,27650,0
|
|
20231106,151900,1221572050,27650,27650,27650,27600,52
|
|
20231106,151800,1220134850,27650,27650,27650,27650,22
|
|
20231106,151700,1219526550,27650,27650,27650,27650,18
|
|
20231106,151600,1219028850,27700,27550,27700,27550,29
|
|
20231106,151500,1218227100,27550,27500,27550,27450,72
|
|
20231106,151400,1216246800,27550,27500,27600,27450,106
|
|
20231106,151300,1213326300,27450,27450,27500,27450,193
|
|
20231106,151200,1208023750,27450,27450,27450,27450,103
|
|
20231106,151100,1205196400,27450,27500,27500,27450,283
|
|
20231106,151000,1197427050,27500,27550,27550,27500,107
|
|
20231106,150900,1194484500,27500,27500,27500,27500,96
|
|
20231106,150800,1191844500,27500,27500,27500,27500,100
|
|
20231106,150700,1189094500,27500,27500,27500,27500,122
|
|
20231106,150600,1185739500,27550,27500,27550,27500,105
|
|
20231106,150500,1182846800,27500,27500,27550,27500,171
|
|
20231106,150400,1178142300,27450,27500,27500,27450,188
|
|
20231106,150300,1172977150,27500,27500,27500,27500,361
|
|
20231106,150200,1163049650,27550,27500,27550,27500,44
|
|
20231106,150100,1161837650,27550,27550,27600,27550,67
|
|
20231106,150000,1159991300,27550,27550,27550,27550,96
|
|
20231106,145900,1157346500,27550,27550,27550,27550,100
|
|
20231106,145800,1154591500,27550,27600,27600,27550,100
|
|
20231106,145700,1151836350,27600,27600,27600,27550,443
|
|
20231106,145600,1139609600,27600,27650,27650,27600,187
|
|
20231106,145500,1134443550,27650,27650,27650,27650,2
|
|
20231106,145400,1134388250,27700,27650,27700,27650,151
|
|
20231106,145300,1130213050,27600,27650,27650,27600,36
|
|
20231106,145200,1129219150,27650,27650,27650,27600,54
|
|
20231106,145100,1127726100,27650,27600,27650,27600,2
|
|
20231106,145000,1127670850,27600,27600,27600,27600,44
|
|
20231106,144900,1126456450,27600,27600,27600,27600,9
|
|
20231106,144800,1126208050,27600,27550,27600,27550,31
|
|
20231106,144700,1125353650,27600,27600,27600,27550,8
|
|
20231106,144600,1125133000,27550,27600,27650,27550,31
|
|
20231106,144500,1124277350,27600,27600,27650,27600,43
|
|
20231106,144400,1123090450,27600,27550,27600,27550,20
|
|
20231106,144300,1122538650,27550,27500,27600,27500,1308
|
|
20231106,144200,1086499250,27500,27500,27500,27500,100
|
|
20231106,144100,1083749250,27500,27500,27500,27500,3
|
|
20231106,144000,1083666750,27500,27500,27500,27450,277
|
|
20231106,143900,1076049300,27450,27450,27450,27450,4
|
|
20231106,143800,1075939500,27450,27450,27450,27450,3
|
|
20231106,143700,1075857150,27450,27450,27500,27450,10
|
|
20231106,143600,1075582400,27450,27450,27450,27450,37
|
|
20231106,143500,1074566750,27450,27450,27450,27450,1
|
|
20231106,143400,1074539300,27450,27450,27450,27450,39
|
|
20231106,143300,1073468750,27450,27450,27450,27450,1
|
|
20231106,143200,1073441300,27450,27450,27500,27450,3
|
|
20231106,143100,1073358900,27450,27450,27450,27450,43
|
|
20231106,143000,1072178550,27500,27450,27500,27450,36
|
|
20231106,142900,1071190100,27450,27500,27500,27450,39
|
|
20231106,142800,1070119500,27450,27450,27500,27450,776
|
|
20231106,142700,1048779700,27450,27450,27450,27450,1
|
|
20231106,142600,1048752250,27450,27450,27450,27450,3
|
|
20231106,142500,1048669900,27450,27450,27450,27450,4
|
|
20231106,142400,1048560100,27500,27500,27500,27500,550
|
|
20231106,142300,1033435100,27500,27500,27500,27450,230
|
|
20231106,142200,1027110150,27500,27450,27500,27450,218
|
|
20231106,142100,1021115350,27450,27450,27450,27450,1
|
|
20231106,142000,1021087900,27450,27450,27500,27450,62
|
|
20231106,141900,1019383000,27500,27450,27500,27450,86
|
|
20231106,141800,1017018100,27500,27500,27500,27500,80
|
|
20231106,141700,1014818100,27500,27500,27500,27500,237
|
|
20231106,141600,1008300600,27550,27550,27600,27550,101
|
|
20231106,141500,1005517800,27550,27550,27550,27550,103
|
|
20231106,141400,1002680150,27500,27500,27500,27500,286
|
|
20231106,141300,994815150,27500,27500,27500,27500,0
|
|
20231106,141200,994815150,27500,27500,27500,27500,0
|
|
20231106,141100,994815150,27500,27500,27500,27500,183
|
|
20231106,141000,989782650,27500,27500,27500,27500,279
|
|
20231106,140900,982110150,27500,27500,27500,27500,307
|
|
20231106,140800,973667650,27500,27500,27500,27500,1
|
|
20231106,140700,973640150,27500,27500,27500,27500,97
|
|
20231106,140600,970972650,27500,27500,27500,27500,50
|
|
20231106,140500,969597650,27500,27500,27500,27500,0
|
|
20231106,140400,969597650,27500,27500,27500,27500,7
|
|
20231106,140300,969405150,27550,27500,27550,27500,68
|
|
20231106,140200,967532200,27500,27500,27500,27500,574
|
|
20231106,140100,951747200,27500,27500,27500,27500,800
|
|
20231106,140000,929747200,27550,27550,27550,27550,30
|
|
20231106,135900,928920700,27550,27550,27550,27550,77
|
|
20231106,135800,926799350,27550,27550,27550,27550,18
|
|
20231106,135700,926303450,27500,27500,27500,27500,100
|
|
20231106,135600,923553450,27550,27550,27550,27550,38
|
|
20231106,135500,922506550,27550,27550,27550,27550,54
|
|
20231106,135400,921018850,27550,27550,27550,27550,84
|
|
20231106,135300,918704650,27550,27550,27550,27550,2
|
|
20231106,135200,918649550,27550,27550,27550,27550,7
|
|
20231106,135100,918456700,27550,27550,27550,27550,121
|
|
20231106,135000,915123150,27550,27550,27550,27550,6
|
|
20231106,134900,914957850,27550,27550,27550,27550,18
|
|
20231106,134800,914461950,27550,27550,27550,27550,354
|
|
20231106,134700,904709250,27550,27550,27550,27550,604
|
|
20231106,134600,888069050,27550,27550,27550,27550,0
|
|
20231106,134500,888069050,27550,27550,27550,27550,0
|
|
20231106,134400,888069050,27550,27550,27550,27550,18
|
|
20231106,134300,887573150,27550,27550,27550,27550,240
|
|
20231106,134200,880961150,27550,27600,27600,27550,9
|
|
20231106,134100,880713100,27550,27550,27550,27550,2
|
|
20231106,134000,880658000,27550,27550,27550,27550,0
|
|
20231106,133900,880658000,27550,27550,27550,27550,0
|
|
20231106,133800,880658000,27550,27600,27600,27550,526
|
|
20231106,133700,866159200,27600,27600,27600,27600,315
|
|
20231106,133600,857465200,27550,27550,27550,27550,0
|
|
20231106,133500,857465200,27550,27550,27550,27550,0
|
|
20231106,133400,857465200,27550,27600,27600,27550,200
|
|
20231106,133300,851946650,27600,27650,27650,27600,408
|
|
20231106,133200,840679300,27600,27600,27600,27600,0
|
|
20231106,133100,840679300,27600,27600,27600,27600,1
|
|
20231106,133000,840651700,27650,27650,27650,27650,1
|
|
20231106,132900,840624050,27600,27650,27650,27600,406
|
|
20231106,132800,829414750,27650,27650,27650,27650,0
|
|
20231106,132700,829414750,27650,27650,27650,27650,2
|
|
20231106,132600,829359450,27650,27650,27650,27650,0
|
|
20231106,132500,829359450,27650,27650,27650,27650,1
|
|
20231106,132400,829331800,27600,27650,27650,27600,210
|
|
20231106,132300,823525350,27650,27650,27650,27650,204
|
|
20231106,132200,817884750,27700,27700,27700,27700,1
|
|
20231106,132100,817857050,27700,27700,27700,27700,0
|
|
20231106,132000,817857050,27700,27700,27700,27700,5
|
|
20231106,131900,817718550,27700,27700,27700,27700,0
|
|
20231106,131800,817718550,27700,27700,27700,27700,0
|
|
20231106,131700,817718550,27700,27700,27700,27700,0
|
|
20231106,131600,817718550,27700,27700,27700,27700,1
|
|
20231106,131500,817690850,27700,27700,27700,27700,0
|
|
20231106,131400,817690850,27700,27700,27700,27700,0
|
|
20231106,131300,817690850,27700,27700,27700,27700,0
|
|
20231106,131200,817690850,27700,27650,27700,27650,9
|
|
20231106,131100,817441900,27650,27650,27650,27650,7
|
|
20231106,131000,817248350,27650,27650,27650,27650,287
|
|
20231106,130900,809312800,27600,27600,27600,27600,161
|
|
20231106,130800,804869200,27600,27600,27600,27600,439
|
|
20231106,130700,792752800,27650,27650,27650,27650,1
|
|
20231106,130600,792725150,27650,27650,27650,27650,13
|
|
20231106,130500,792365700,27600,27600,27600,27600,31
|
|
20231106,130400,791510100,27600,27600,27600,27600,15
|
|
20231106,130300,791096100,27600,27600,27600,27600,0
|
|
20231106,130200,791096100,27600,27600,27600,27600,0
|
|
20231106,130100,791096100,27600,27600,27600,27600,200
|
|
20231106,130000,785576100,27600,27600,27600,27550,1022
|
|
20231106,125900,757418150,27600,27600,27600,27600,1
|
|
20231106,125800,757390550,27650,27600,27650,27600,47
|
|
20231106,125700,756093050,27600,27600,27600,27600,0
|
|
20231106,125600,756093050,27600,27600,27600,27600,10
|
|
20231106,125500,755817050,27600,27600,27600,27600,95
|
|
20231106,125400,753195050,27650,27650,27650,27650,0
|
|
20231106,125300,753195050,27650,27650,27650,27650,1
|
|
20231106,125200,753167400,27650,27600,27650,27600,155
|
|
20231106,125100,748888250,27600,27650,27650,27600,2
|
|
20231106,125000,748833000,27600,27600,27600,27600,57
|
|
20231106,124900,747259800,27600,27600,27600,27600,0
|
|
20231106,124800,747259800,27600,27600,27600,27600,0
|
|
20231106,124700,747259800,27600,27650,27650,27600,234
|
|
20231106,124600,740797200,27750,27750,27750,27650,182
|
|
20231106,124500,735764700,27750,27750,27750,27750,2
|
|
20231106,124400,735709200,27750,27650,27750,27650,3
|
|
20231106,124300,735626150,27750,27750,27750,27750,2
|
|
20231106,124200,735570650,27750,27750,27750,27750,1
|
|
20231106,124100,735542900,27750,27750,27750,27750,2
|
|
20231106,124000,735487400,27750,27700,27750,27700,10
|
|
20231106,123900,735210300,27750,27700,27750,27700,49
|
|
20231106,123800,733852950,27750,27750,27750,27750,5
|
|
20231106,123700,733714200,27750,27700,27750,27700,31
|
|
20231106,123600,732855450,27750,27750,27750,27750,31
|
|
20231106,123500,731995200,27750,27750,27750,27750,3
|
|
20231106,123400,731911950,27700,27600,27800,27600,365
|
|
20231106,123300,721801000,27700,27700,27700,27600,212
|
|
20231106,123200,715949600,27700,27700,27700,27700,86
|
|
20231106,123100,713567400,27700,27700,27700,27700,1
|
|
20231106,123000,713539700,27700,27700,27700,27700,6
|
|
20231106,122900,713373500,27650,27700,27700,27600,48
|
|
20231106,122800,712047800,27700,27650,27700,27600,32
|
|
20231106,122700,711164100,27700,27700,27700,27600,32
|
|
20231106,122600,710280700,27700,27600,27700,27600,33
|
|
20231106,122500,709369800,27700,27700,27700,27650,3
|
|
20231106,122400,709286750,27600,27600,27700,27600,49
|
|
20231106,122300,707934250,27600,27700,27700,27600,34
|
|
20231106,122200,706995750,27700,27700,27700,27600,42
|
|
20231106,122100,705836300,27700,27600,27700,27600,26
|
|
20231106,122000,705118600,27700,27700,27700,27700,2
|
|
20231106,121900,705063200,27600,27700,27700,27600,543
|
|
20231106,121800,690053550,27700,27700,27700,27700,1
|
|
20231106,121700,690025850,27700,27650,27700,27650,250
|
|
20231106,121600,683113250,27650,27600,27650,27600,38
|
|
20231106,121500,682064400,27650,27650,27650,27650,1
|
|
20231106,121400,682036750,27650,27650,27650,27600,28
|
|
20231106,121300,681263850,27650,27600,27650,27600,38
|
|
20231106,121200,680215000,27650,27650,27650,27650,2
|
|
20231106,121100,680159700,27650,27600,27650,27600,101
|
|
20231106,121000,677372050,27600,27650,27650,27600,39
|
|
20231106,120900,676295600,27650,27650,27650,27600,26
|
|
20231106,120800,675577900,27650,27650,27650,27650,1
|
|
20231106,120700,675550250,27650,27650,27650,27650,1
|
|
20231106,120600,675522600,27650,27650,27650,27600,36
|
|
20231106,120500,674528900,27650,27600,27650,27600,40
|
|
20231106,120400,673424850,27700,27700,27700,27650,26
|
|
20231106,120300,672705850,27600,27700,27700,27600,51
|
|
20231106,120200,671298150,27600,27650,27650,27600,33
|
|
20231106,120100,670387300,27650,27650,27650,27650,16
|
|
20231106,120000,669944900,27600,27600,27700,27600,138
|
|
20231106,115900,666136000,27700,27700,27700,27700,4
|
|
20231106,115800,666025200,27700,27600,27700,27600,37
|
|
20231106,115700,665002250,27650,27650,27650,27650,3
|
|
20231106,115600,664919300,27700,27700,27700,27600,29
|
|
20231106,115500,664118500,27700,27600,27700,27600,22
|
|
20231106,115400,663510600,27650,27650,27650,27600,66
|
|
20231106,115300,661687650,27700,27700,27700,27700,5
|
|
20231106,115200,661549150,27700,27650,27700,27650,75
|
|
20231106,115100,659475300,27600,27600,27700,27600,19
|
|
20231106,115000,658950600,27700,27700,27700,27700,7
|
|
20231106,114900,658756700,27650,27700,27700,27650,29
|
|
20231106,114800,657954600,27700,27700,27700,27700,5
|
|
20231106,114700,657816100,27600,27700,27700,27600,32
|
|
20231106,114600,656932600,27700,27600,27700,27600,6
|
|
20231106,114500,656766700,27700,27700,27700,27650,97
|
|
20231106,114400,654084550,27700,27700,27700,27700,3
|
|
20231106,114300,654001450,27700,27700,27700,27700,4
|
|
20231106,114200,653890650,27700,27700,27700,27600,46
|
|
20231106,114100,652620450,27700,27700,27700,27600,30
|
|
20231106,114000,651792050,27700,27700,27700,27700,4
|
|
20231106,113900,651681250,27650,27700,27700,27650,25
|
|
20231106,113800,650989850,27700,27700,27700,27700,4
|
|
20231106,113700,650879050,27700,27700,27700,27650,49
|
|
20231106,113600,649524000,27700,27700,27700,27700,4
|
|
20231106,113500,649413200,27700,27650,27700,27650,40
|
|
20231106,113400,648307050,27700,27600,27700,27600,39
|
|
20231106,113300,647230250,27700,27700,27700,27600,9
|
|
20231106,113200,646981250,27700,27700,27700,27600,34
|
|
20231106,113100,646042050,27600,27700,27700,27600,33
|
|
20231106,113000,645130850,27700,27600,27700,27600,6
|
|
20231106,112900,644964950,27600,27700,27700,27600,104
|
|
20231106,112800,642094150,27600,27700,27700,27600,28
|
|
20231106,112700,641320950,27700,27650,27700,27650,51
|
|
20231106,112600,639910250,27650,27700,27700,27600,56
|
|
20231106,112500,638361550,27700,27700,27700,27700,5
|
|
20231106,112400,638223050,27700,27650,27700,27600,143
|
|
20231106,112300,634270750,27650,27700,27700,27650,121
|
|
20231106,112200,630924950,27650,27650,27700,27650,16
|
|
20231106,112100,630482400,27700,27700,27700,27700,5
|
|
20231106,112000,630343900,27700,27700,27700,27700,3
|
|
20231106,111900,630260800,27650,27600,27650,27600,65
|
|
20231106,111800,628463600,27700,27650,27700,27550,392
|
|
20231106,111700,617628650,27650,27650,27650,27600,25
|
|
20231106,111600,616938500,27650,27650,27650,27650,7
|
|
20231106,111500,616744950,27600,27600,27600,27600,265
|
|
20231106,111400,609430950,27550,27600,27600,27550,71
|
|
20231106,111300,607472350,27600,27600,27650,27550,122
|
|
20231106,111200,604110300,27600,27650,27650,27550,24
|
|
20231106,111100,603447450,27650,27600,27650,27600,347
|
|
20231106,111000,593865050,27600,27550,27600,27550,201
|
|
20231106,110900,588319350,27600,27550,27600,27550,228
|
|
20231106,110800,582037650,27600,27650,27650,27600,64
|
|
20231106,110700,580271100,27650,27650,27650,27650,44
|
|
20231106,110600,579054500,27650,27650,27650,27650,22
|
|
20231106,110500,578446200,27650,27650,27650,27650,4
|
|
20231106,110400,578335600,27600,27600,27600,27600,77
|
|
20231106,110300,576210400,27600,27600,27600,27550,38
|
|
20231106,110200,575163200,27650,27550,27650,27550,14
|
|
20231106,110100,574777000,27550,27600,27650,27550,62
|
|
20231106,110000,573067350,27650,27650,27650,27650,4
|
|
20231106,105900,572956750,27650,27650,27650,27650,6
|
|
20231106,105800,572790850,27650,27650,27650,27650,5
|
|
20231106,105700,572652600,27650,27650,27650,27550,115
|
|
20231106,105600,569483850,27600,27600,27600,27600,97
|
|
20231106,105500,566806650,27600,27550,27600,27500,578
|
|
20231106,105400,550886350,27550,27550,27600,27550,403
|
|
20231106,105300,539783050,27600,27550,27600,27550,36
|
|
20231106,105200,538791100,27600,27600,27600,27600,30
|
|
20231106,105100,537963100,27600,27600,27600,27600,60
|
|
20231106,105000,536307100,27550,27650,27700,27550,307
|
|
20231106,104900,527834450,27650,27650,27700,27650,45
|
|
20231106,104800,526590000,27700,27700,27700,27700,3
|
|
20231106,104700,526506900,27600,27700,27700,27600,52
|
|
20231106,104600,525071300,27650,27650,27700,27650,101
|
|
20231106,104500,522278550,27600,27650,27650,27600,33
|
|
20231106,104400,521367550,27650,27650,27700,27650,65
|
|
20231106,104300,519570200,27700,27700,27700,27700,24
|
|
20231106,104200,518905400,27700,27750,27750,27700,7
|
|
20231106,104100,518711400,27700,27700,27700,27700,104
|
|
20231106,104000,515830600,27700,27650,27700,27650,74
|
|
20231106,103900,513783000,27700,27650,27700,27650,7
|
|
20231106,103800,513589350,27700,27700,27700,27700,2
|
|
20231106,103700,513533950,27700,27600,27700,27600,188
|
|
20231106,103600,508335650,27650,27650,27650,27650,44
|
|
20231106,103500,507119050,27650,27650,27650,27650,26
|
|
20231106,103400,506400150,27650,27650,27650,27650,208
|
|
20231106,103300,500648950,27650,27650,27650,27650,78
|
|
20231106,103200,498492250,27600,27650,27650,27600,82
|
|
20231106,103100,496226450,27600,27600,27650,27600,251
|
|
20231106,103000,489298750,27600,27650,27650,27600,14
|
|
20231106,102900,488911950,27600,27700,27750,27600,749
|
|
20231106,102800,468197800,27750,27700,27750,27700,85
|
|
20231106,102700,465843050,27750,27750,27750,27700,63
|
|
20231106,102600,464097400,27750,27750,27750,27750,37
|
|
20231106,102500,463070650,27750,27750,27750,27700,38
|
|
20231106,102400,462017400,27750,27750,27750,27700,46
|
|
20231106,102300,460742800,27750,27800,27800,27750,12
|
|
20231106,102200,460409650,27700,27750,27800,27700,309
|
|
20231106,102100,451836550,27850,27850,27850,27850,3
|
|
20231106,102000,451753000,27900,27750,27900,27750,480
|
|
20231106,101900,438432700,27650,27750,27750,27650,30
|
|
20231106,101800,437603000,27650,27700,27750,27650,62
|
|
20231106,101700,435888000,27700,27700,27750,27700,76
|
|
20231106,101600,433782700,27700,27700,27700,27650,66
|
|
20231106,101500,431956150,27700,27750,27750,27650,455
|
|
20231106,101400,419353200,27700,27700,27750,27700,141
|
|
20231106,101300,415447100,27700,27750,27750,27700,73
|
|
20231106,101200,413424400,27700,27700,27750,27700,45
|
|
20231106,101100,412177800,27700,27800,27800,27700,564
|
|
20231106,101000,396522000,27800,27800,27800,27750,51
|
|
20231106,100900,395106100,27850,27850,27850,27750,142
|
|
20231106,100800,391164850,27850,27800,27850,27750,222
|
|
20231106,100700,384994850,27800,27900,27900,27800,135
|
|
20231106,100600,381241650,27800,27850,27850,27800,63
|
|
20231106,100500,379488650,27800,27800,27850,27800,73
|
|
20231106,100400,377459150,27800,27800,27850,27800,53
|
|
20231106,100300,375985600,27850,27800,27850,27800,42
|
|
20231106,100200,374817900,27850,27900,27900,27850,801
|
|
20231106,100100,352509750,27900,27850,27900,27850,39
|
|
20231106,100000,351423450,27900,27900,27900,27850,66
|
|
20231106,095900,349583500,27900,27900,27900,27900,3
|
|
20231106,095800,349499800,27900,27900,27900,27900,10
|
|
20231106,095700,349220800,27900,27950,28000,27900,132
|
|
20231106,095600,345537300,27950,28000,28000,27950,24
|
|
20231106,095500,344866350,28000,27950,28000,27950,228
|
|
20231106,095400,338487500,28000,27950,28050,27950,17
|
|
20231106,095300,338011450,28050,28000,28050,28000,521
|
|
20231106,095200,323423350,28050,28100,28100,28050,24
|
|
20231106,095100,322749800,28100,28000,28100,28000,201
|
|
20231106,095000,317121500,28000,28000,28000,28000,373
|
|
20231106,094900,306677500,27950,27950,27950,27950,268
|
|
20231106,094800,299186900,27850,27950,27950,27850,278
|
|
20231106,094700,291428450,27950,27950,27950,27950,16
|
|
20231106,094600,290981250,27950,27900,27950,27900,113
|
|
20231106,094500,287822950,27850,27900,27950,27850,159
|
|
20231106,094400,283386800,27900,27900,27900,27900,63
|
|
20231106,094300,281629100,27900,27800,27900,27800,588
|
|
20231106,094200,265257800,27850,27850,27850,27850,3
|
|
20231106,094100,265174250,27850,27850,27850,27850,19
|
|
20231106,094000,264645100,27850,27850,27850,27850,5
|
|
20231106,093900,264505850,27800,27800,27850,27800,392
|
|
20231106,093800,253603650,27800,27800,27850,27800,277
|
|
20231106,093700,245902950,27800,27850,27850,27800,229
|
|
20231106,093600,239536550,27850,27850,27850,27850,11
|
|
20231106,093500,239230200,27850,27850,27850,27800,31
|
|
20231106,093400,238368000,27850,27850,27850,27800,41
|
|
20231106,093300,237227550,27850,27850,27850,27850,11
|
|
20231106,093200,236921200,27850,27850,27850,27850,392
|
|
20231106,093100,226004000,27800,27750,27800,27750,35
|
|
20231106,093000,225031250,27750,27800,27800,27750,223
|
|
20231106,092900,218833250,27800,27800,27850,27800,108
|
|
20231106,092800,215830750,27800,27800,27800,27800,175
|
|
20231106,092700,210965750,27800,27850,27850,27800,8
|
|
20231106,092600,210743150,27850,27850,27850,27850,4
|
|
20231106,092500,210631750,27850,27850,27850,27850,27
|
|
20231106,092400,209879800,27800,27900,27900,27800,286
|
|
20231106,092300,201924700,27850,27850,27850,27800,178
|
|
20231106,092200,196968250,27900,27900,27900,27900,3
|
|
20231106,092100,196884550,27850,27850,27850,27850,2
|
|
20231106,092000,196828850,27900,27850,27900,27850,60
|
|
20231106,091900,195157700,27850,27800,27850,27800,62
|
|
20231106,091800,193434000,27800,27900,27900,27750,1008
|
|
20231106,091700,165411400,27900,27850,27900,27850,92
|
|
20231106,091600,162849100,27850,27950,27950,27850,747
|
|
20231106,091500,142027350,27900,27950,27950,27900,41
|
|
20231106,091400,140882800,27950,27950,27950,27950,5
|
|
20231106,091300,140743050,28000,27900,28000,27900,23
|
|
20231106,091200,140101050,27950,28000,28000,27950,1349
|
|
20231106,091100,102386400,28050,27950,28050,27950,14
|
|
20231106,091000,101994400,27950,27950,27950,27950,76
|
|
20231106,090900,99870200,27950,28000,28000,27950,379
|
|
20231106,090800,89277050,27950,28050,28050,27950,73
|
|
20231106,090700,87236400,28050,28050,28050,28050,142
|
|
20231106,090600,83253300,28050,28000,28050,28000,162
|
|
20231106,090500,78717200,28000,27950,28000,27850,467
|
|
20231106,090400,65674900,27900,28000,28000,27900,110
|
|
20231106,090300,62600350,28050,27950,28050,27950,82
|
|
20231106,090200,60303900,27950,28150,28150,27950,202
|
|
20231106,090100,54646800,28150,28200,28200,28150,121
|
|
20231106,090000,51235550,28100,27950,28100,27950,1769
|