717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,205400,1755433350,28100,28100,28100,28100,973
|
|
20231107,205300,1755433350,28100,28100,28100,28100,0
|
|
20231107,205200,1755433350,28100,28100,28100,28100,0
|
|
20231107,205100,1755433350,28100,28100,28100,28100,0
|
|
20231107,205000,1755433350,28100,28100,28100,28100,0
|
|
20231107,204900,1755433350,28100,28100,28100,28100,0
|
|
20231107,204800,1755433350,28100,28100,28100,28100,0
|
|
20231107,204700,1755433350,28100,28100,28100,28100,0
|
|
20231107,204600,1755433350,28100,28100,28100,28100,0
|
|
20231107,204500,1755433350,28100,28100,28100,28100,0
|
|
20231107,204400,1755433350,28100,28100,28100,28100,0
|
|
20231107,204300,1755433350,28100,28100,28100,28100,0
|
|
20231107,204200,1755433350,28100,28100,28100,28100,0
|
|
20231107,204100,1755433350,28100,28100,28100,28100,0
|
|
20231107,204000,1755433350,28100,28100,28100,28100,0
|
|
20231107,203900,1755433350,28100,28100,28100,28100,0
|
|
20231107,203800,1755433350,28100,28100,28100,28100,0
|
|
20231107,203700,1755433350,28100,28100,28100,28100,0
|
|
20231107,203600,1755433350,28100,28100,28100,28100,0
|
|
20231107,203500,1755433350,28100,28100,28100,28100,0
|
|
20231107,203400,1755433350,28100,28100,28100,28100,0
|
|
20231107,203300,1755433350,28100,28100,28100,28100,0
|
|
20231107,203200,1755433350,28100,28100,28100,28100,0
|
|
20231107,203100,1755433350,28100,28100,28100,28100,0
|
|
20231107,203000,1755433350,28100,28100,28100,28100,0
|
|
20231107,202900,1755433350,28100,28100,28100,28100,0
|
|
20231107,202800,1755433350,28100,28100,28100,28100,0
|
|
20231107,202700,1755433350,28100,28100,28100,28100,0
|
|
20231107,202600,1755433350,28100,28100,28100,28100,0
|
|
20231107,202500,1755433350,28100,28100,28100,28100,0
|
|
20231107,202400,1755433350,28100,28100,28100,28100,973
|
|
20231107,202300,1755433350,28100,28100,28100,28100,0
|
|
20231107,202200,1755433350,28100,28100,28100,28100,0
|
|
20231107,202100,1755433350,28100,28100,28100,28100,0
|
|
20231107,202000,1755433350,28100,28100,28100,28100,0
|
|
20231107,201900,1755433350,28100,28100,28100,28100,0
|
|
20231107,201800,1755433350,28100,28100,28100,28100,0
|
|
20231107,201700,1755433350,28100,28100,28100,28100,0
|
|
20231107,201600,1755433350,28100,28100,28100,28100,0
|
|
20231107,201500,1755433350,28100,28100,28100,28100,0
|
|
20231107,201400,1755433350,28100,28100,28100,28100,0
|
|
20231107,201300,1755433350,28100,28100,28100,28100,0
|
|
20231107,201200,1755433350,28100,28100,28100,28100,0
|
|
20231107,201100,1755433350,28100,28100,28100,28100,0
|
|
20231107,201000,1755433350,28100,28100,28100,28100,0
|
|
20231107,200900,1755433350,28100,28100,28100,28100,0
|
|
20231107,200800,1755433350,28100,28100,28100,28100,0
|
|
20231107,200700,1755433350,28100,28100,28100,28100,0
|
|
20231107,200600,1755433350,28100,28100,28100,28100,0
|
|
20231107,200500,1755433350,28100,28100,28100,28100,0
|
|
20231107,200400,1755433350,28100,28100,28100,28100,0
|
|
20231107,200300,1755433350,28100,28100,28100,28100,0
|
|
20231107,200200,1755433350,28100,28100,28100,28100,0
|
|
20231107,200100,1755433350,28100,28100,28100,28100,0
|
|
20231107,200000,1755433350,28100,28100,28100,28100,0
|
|
20231107,195900,1755433350,28100,28100,28100,28100,0
|
|
20231107,195800,1755433350,28100,28100,28100,28100,0
|
|
20231107,195700,1755433350,28100,28100,28100,28100,0
|
|
20231107,195600,1755433350,28100,28100,28100,28100,0
|
|
20231107,195500,1755433350,28100,28100,28100,28100,0
|
|
20231107,195400,1755433350,28100,28100,28100,28100,973
|
|
20231107,195300,1755433350,28100,28100,28100,28100,0
|
|
20231107,195200,1755433350,28100,28100,28100,28100,0
|
|
20231107,195100,1755433350,28100,28100,28100,28100,0
|
|
20231107,195000,1755433350,28100,28100,28100,28100,0
|
|
20231107,194900,1755433350,28100,28100,28100,28100,0
|
|
20231107,194800,1755433350,28100,28100,28100,28100,0
|
|
20231107,194700,1755433350,28100,28100,28100,28100,0
|
|
20231107,194600,1755433350,28100,28100,28100,28100,0
|
|
20231107,194500,1755433350,28100,28100,28100,28100,0
|
|
20231107,194400,1755433350,28100,28100,28100,28100,0
|
|
20231107,194300,1755433350,28100,28100,28100,28100,0
|
|
20231107,194200,1755433350,28100,28100,28100,28100,0
|
|
20231107,194100,1755433350,28100,28100,28100,28100,0
|
|
20231107,194000,1755433350,28100,28100,28100,28100,0
|
|
20231107,193900,1755433350,28100,28100,28100,28100,0
|
|
20231107,193800,1755433350,28100,28100,28100,28100,0
|
|
20231107,193700,1755433350,28100,28100,28100,28100,0
|
|
20231107,193600,1755433350,28100,28100,28100,28100,0
|
|
20231107,193500,1755433350,28100,28100,28100,28100,0
|
|
20231107,193400,1755433350,28100,28100,28100,28100,0
|
|
20231107,193300,1755433350,28100,28100,28100,28100,0
|
|
20231107,193200,1755433350,28100,28100,28100,28100,0
|
|
20231107,193100,1755433350,28100,28100,28100,28100,0
|
|
20231107,193000,1755433350,28100,28100,28100,28100,0
|
|
20231107,192900,1755433350,28100,28100,28100,28100,0
|
|
20231107,192800,1755433350,28100,28100,28100,28100,0
|
|
20231107,192700,1755433350,28100,28100,28100,28100,0
|
|
20231107,192600,1755433350,28100,28100,28100,28100,0
|
|
20231107,192500,1755433350,28100,28100,28100,28100,0
|
|
20231107,192400,1755433350,28100,28100,28100,28100,973
|
|
20231107,192300,1755433350,28100,28100,28100,28100,0
|
|
20231107,192200,1755433350,28100,28100,28100,28100,0
|
|
20231107,192100,1755433350,28100,28100,28100,28100,0
|
|
20231107,192000,1755433350,28100,28100,28100,28100,0
|
|
20231107,191900,1755433350,28100,28100,28100,28100,0
|
|
20231107,191800,1755433350,28100,28100,28100,28100,0
|
|
20231107,191700,1755433350,28100,28100,28100,28100,0
|
|
20231107,191600,1755433350,28100,28100,28100,28100,0
|
|
20231107,191500,1755433350,28100,28100,28100,28100,0
|
|
20231107,191400,1755433350,28100,28100,28100,28100,0
|
|
20231107,191300,1755433350,28100,28100,28100,28100,0
|
|
20231107,191200,1755433350,28100,28100,28100,28100,0
|
|
20231107,191100,1755433350,28100,28100,28100,28100,0
|
|
20231107,191000,1755433350,28100,28100,28100,28100,0
|
|
20231107,190900,1755433350,28100,28100,28100,28100,0
|
|
20231107,190800,1755433350,28100,28100,28100,28100,0
|
|
20231107,190700,1755433350,28100,28100,28100,28100,0
|
|
20231107,190600,1755433350,28100,28100,28100,28100,0
|
|
20231107,190500,1755433350,28100,28100,28100,28100,0
|
|
20231107,190400,1755433350,28100,28100,28100,28100,0
|
|
20231107,190300,1755433350,28100,28100,28100,28100,0
|
|
20231107,190200,1755433350,28100,28100,28100,28100,0
|
|
20231107,190100,1755433350,28100,28100,28100,28100,0
|
|
20231107,190000,1755433350,28100,28100,28100,28100,0
|
|
20231107,185900,1755433350,28100,28100,28100,28100,0
|
|
20231107,185800,1755433350,28100,28100,28100,28100,0
|
|
20231107,185700,1755433350,28100,28100,28100,28100,0
|
|
20231107,185600,1755433350,28100,28100,28100,28100,0
|
|
20231107,185500,1755433350,28100,28100,28100,28100,0
|
|
20231107,185400,1755433350,28100,28100,28100,28100,973
|
|
20231107,185300,1755433350,28100,28100,28100,28100,0
|
|
20231107,185200,1755433350,28100,28100,28100,28100,0
|
|
20231107,185100,1755433350,28100,28100,28100,28100,0
|
|
20231107,185000,1755433350,28100,28100,28100,28100,0
|
|
20231107,184900,1755433350,28100,28100,28100,28100,0
|
|
20231107,184800,1755433350,28100,28100,28100,28100,0
|
|
20231107,184700,1755433350,28100,28100,28100,28100,0
|
|
20231107,184600,1755433350,28100,28100,28100,28100,0
|
|
20231107,184500,1755433350,28100,28100,28100,28100,0
|
|
20231107,184400,1755433350,28100,28100,28100,28100,0
|
|
20231107,184300,1755433350,28100,28100,28100,28100,0
|
|
20231107,184200,1755433350,28100,28100,28100,28100,0
|
|
20231107,184100,1755433350,28100,28100,28100,28100,0
|
|
20231107,184000,1755433350,28100,28100,28100,28100,0
|
|
20231107,183900,1755433350,28100,28100,28100,28100,0
|
|
20231107,183800,1755433350,28100,28100,28100,28100,0
|
|
20231107,183700,1755433350,28100,28100,28100,28100,0
|
|
20231107,183600,1755433350,28100,28100,28100,28100,0
|
|
20231107,183500,1755433350,28100,28100,28100,28100,0
|
|
20231107,183400,1755433350,28100,28100,28100,28100,0
|
|
20231107,183300,1755433350,28100,28100,28100,28100,0
|
|
20231107,183200,1755433350,28100,28100,28100,28100,0
|
|
20231107,183100,1755433350,28100,28100,28100,28100,0
|
|
20231107,183000,1755433350,28100,28100,28100,28100,0
|
|
20231107,182900,1755433350,28100,28100,28100,28100,0
|
|
20231107,182800,1755433350,28100,28100,28100,28100,0
|
|
20231107,182700,1755433350,28100,28100,28100,28100,0
|
|
20231107,182600,1755433350,28100,28100,28100,28100,0
|
|
20231107,182500,1755433350,28100,28100,28100,28100,0
|
|
20231107,182400,1755433350,28100,28100,28100,28100,973
|
|
20231107,182300,1755433350,28100,28100,28100,28100,0
|
|
20231107,182200,1755433350,28100,28100,28100,28100,0
|
|
20231107,182100,1755433350,28100,28100,28100,28100,0
|
|
20231107,182000,1755433350,28100,28100,28100,28100,0
|
|
20231107,181900,1755433350,28100,28100,28100,28100,0
|
|
20231107,181800,1755433350,28100,28100,28100,28100,0
|
|
20231107,181700,1755433350,28100,28100,28100,28100,0
|
|
20231107,181600,1755433350,28100,28100,28100,28100,0
|
|
20231107,181500,1755433350,28100,28100,28100,28100,0
|
|
20231107,181400,1755433350,28100,28100,28100,28100,0
|
|
20231107,181300,1755433350,28100,28100,28100,28100,0
|
|
20231107,181200,1755433350,28100,28100,28100,28100,0
|
|
20231107,181100,1755433350,28100,28100,28100,28100,0
|
|
20231107,181000,1755433350,28100,28100,28100,28100,0
|
|
20231107,180900,1755433350,28100,28100,28100,28100,0
|
|
20231107,180800,1755433350,28100,28100,28100,28100,0
|
|
20231107,180700,1755433350,28100,28100,28100,28100,0
|
|
20231107,180600,1755433350,28100,28100,28100,28100,0
|
|
20231107,180500,1755433350,28100,28100,28100,28100,0
|
|
20231107,180400,1755433350,28100,28100,28100,28100,0
|
|
20231107,180300,1755433350,28100,28100,28100,28100,0
|
|
20231107,180200,1755433350,28100,28100,28100,28100,0
|
|
20231107,180100,1755433350,28100,28100,28100,28100,0
|
|
20231107,180000,1755433350,28100,28100,28100,28100,0
|
|
20231107,175900,1755433350,28100,28100,28100,28100,0
|
|
20231107,175800,1755433350,28100,28100,28100,28100,0
|
|
20231107,175700,1755433350,28100,28100,28100,28100,0
|
|
20231107,175600,1755433350,28100,28100,28100,28100,0
|
|
20231107,175500,1755433350,28100,28100,28100,28100,0
|
|
20231107,175400,1755433350,28100,28100,28100,28100,973
|
|
20231107,175300,1755433350,28100,28100,28100,28100,0
|
|
20231107,175200,1755433350,28100,28100,28100,28100,0
|
|
20231107,175100,1755433350,28100,28100,28100,28100,0
|
|
20231107,175000,1755433350,28100,28100,28100,28100,0
|
|
20231107,174900,1755433350,28100,28100,28100,28100,0
|
|
20231107,174800,1755433350,28100,28100,28100,28100,0
|
|
20231107,174700,1755433350,28100,28100,28100,28100,0
|
|
20231107,174600,1755433350,28100,28100,28100,28100,0
|
|
20231107,174500,1755433350,28100,28100,28100,28100,0
|
|
20231107,174400,1755433350,28100,28100,28100,28100,0
|
|
20231107,174300,1755433350,28100,28100,28100,28100,0
|
|
20231107,174200,1755433350,28100,28100,28100,28100,0
|
|
20231107,174100,1755433350,28100,28100,28100,28100,0
|
|
20231107,174000,1755433350,28100,28100,28100,28100,0
|
|
20231107,173900,1755433350,28100,28100,28100,28100,0
|
|
20231107,173800,1755433350,28100,28100,28100,28100,0
|
|
20231107,173700,1755433350,28100,28100,28100,28100,0
|
|
20231107,173600,1755433350,28100,28100,28100,28100,0
|
|
20231107,173500,1755433350,28100,28100,28100,28100,0
|
|
20231107,173400,1755433350,28100,28100,28100,28100,0
|
|
20231107,173300,1755433350,28100,28100,28100,28100,0
|
|
20231107,173200,1755433350,28100,28100,28100,28100,0
|
|
20231107,173100,1755433350,28100,28100,28100,28100,0
|
|
20231107,173000,1755433350,28100,28100,28100,28100,0
|
|
20231107,172900,1755433350,28100,28100,28100,28100,0
|
|
20231107,172800,1755433350,28100,28100,28100,28100,0
|
|
20231107,172700,1755433350,28100,28100,28100,28100,0
|
|
20231107,172600,1755433350,28100,28100,28100,28100,0
|
|
20231107,172500,1755433350,28100,28100,28100,28100,0
|
|
20231107,172400,1755433350,28100,28100,28100,28100,973
|
|
20231107,172300,1755433350,28100,28100,28100,28100,0
|
|
20231107,172200,1755433350,28100,28100,28100,28100,0
|
|
20231107,172100,1755433350,28100,28100,28100,28100,0
|
|
20231107,172000,1755433350,28100,28100,28100,28100,0
|
|
20231107,171900,1755433350,28100,28100,28100,28100,0
|
|
20231107,171800,1755433350,28100,28100,28100,28100,0
|
|
20231107,171700,1755433350,28100,28100,28100,28100,0
|
|
20231107,171600,1755433350,28100,28100,28100,28100,0
|
|
20231107,171500,1755433350,28100,28100,28100,28100,0
|
|
20231107,171400,1755433350,28100,28100,28100,28100,0
|
|
20231107,171300,1755433350,28100,28100,28100,28100,0
|
|
20231107,171200,1755433350,28100,28100,28100,28100,0
|
|
20231107,171100,1755433350,28100,28100,28100,28100,0
|
|
20231107,171000,1755433350,28100,28100,28100,28100,0
|
|
20231107,170900,1755433350,28100,28100,28100,28100,0
|
|
20231107,170800,1755433350,28100,28100,28100,28100,0
|
|
20231107,170700,1755433350,28100,28100,28100,28100,0
|
|
20231107,170600,1755433350,28100,28100,28100,28100,0
|
|
20231107,170500,1755433350,28100,28100,28100,28100,0
|
|
20231107,170400,1755433350,28100,28100,28100,28100,0
|
|
20231107,170300,1755433350,28100,28100,28100,28100,0
|
|
20231107,170200,1755433350,28100,28100,28100,28100,0
|
|
20231107,170100,1755433350,28100,28100,28100,28100,0
|
|
20231107,170000,1755433350,28100,28100,28100,28100,0
|
|
20231107,165900,1755433350,28100,28100,28100,28100,0
|
|
20231107,165800,1755433350,28100,28100,28100,28100,0
|
|
20231107,165700,1755433350,28100,28100,28100,28100,0
|
|
20231107,165600,1755433350,28100,28100,28100,28100,0
|
|
20231107,165500,1755433350,28100,28100,28100,28100,0
|
|
20231107,165400,1755433350,28100,28100,28100,28100,973
|
|
20231107,165300,1755433350,28100,28100,28100,28100,0
|
|
20231107,165200,1755433350,28100,28100,28100,28100,0
|
|
20231107,165100,1755433350,28100,28100,28100,28100,0
|
|
20231107,165000,1755433350,28100,28100,28100,28100,0
|
|
20231107,164900,1755433350,28100,28100,28100,28100,0
|
|
20231107,164800,1755433350,28100,28100,28100,28100,0
|
|
20231107,164700,1755433350,28100,28100,28100,28100,0
|
|
20231107,164600,1755433350,28100,28100,28100,28100,0
|
|
20231107,164500,1755433350,28100,28100,28100,28100,0
|
|
20231107,164400,1755433350,28100,28100,28100,28100,0
|
|
20231107,164300,1755433350,28100,28100,28100,28100,0
|
|
20231107,164200,1755433350,28100,28100,28100,28100,0
|
|
20231107,164100,1755433350,28100,28100,28100,28100,0
|
|
20231107,164000,1755433350,28100,28100,28100,28100,0
|
|
20231107,163900,1755433350,28100,28100,28100,28100,0
|
|
20231107,163800,1755433350,28100,28100,28100,28100,0
|
|
20231107,163700,1755433350,28100,28100,28100,28100,0
|
|
20231107,163600,1755433350,28100,28100,28100,28100,0
|
|
20231107,163500,1755433350,28100,28100,28100,28100,0
|
|
20231107,163400,1755433350,28100,28100,28100,28100,0
|
|
20231107,163300,1755433350,28100,28100,28100,28100,0
|
|
20231107,163200,1755433350,28100,28100,28100,28100,0
|
|
20231107,163100,1755433350,28100,28100,28100,28100,0
|
|
20231107,163000,1755433350,28100,28100,28100,28100,0
|
|
20231107,162900,1755433350,28100,28100,28100,28100,0
|
|
20231107,162800,1755433350,28100,28100,28100,28100,0
|
|
20231107,162700,1755433350,28100,28100,28100,28100,0
|
|
20231107,162600,1755433350,28100,28100,28100,28100,0
|
|
20231107,162500,1755433350,28100,28100,28100,28100,0
|
|
20231107,162400,1755433350,28100,28100,28100,28100,973
|
|
20231107,162300,1755433350,28100,28100,28100,28100,0
|
|
20231107,162200,1755433350,28100,28100,28100,28100,0
|
|
20231107,162100,1755433350,28100,28100,28100,28100,0
|
|
20231107,162000,1755433350,28100,28100,28100,28100,0
|
|
20231107,161900,1755433350,28100,28100,28100,28100,0
|
|
20231107,161800,1755433350,28100,28100,28100,28100,0
|
|
20231107,161700,1755433350,28100,28100,28100,28100,0
|
|
20231107,161600,1755433350,28100,28100,28100,28100,0
|
|
20231107,161500,1755433350,28100,28100,28100,28100,0
|
|
20231107,161400,1755433350,28100,28100,28100,28100,0
|
|
20231107,161300,1755433350,28100,28100,28100,28100,0
|
|
20231107,161200,1755433350,28100,28100,28100,28100,0
|
|
20231107,161100,1755433350,28100,28100,28100,28100,0
|
|
20231107,161000,1755433350,28100,28100,28100,28100,0
|
|
20231107,160900,1755433350,28100,28100,28100,28100,0
|
|
20231107,160800,1755433350,28100,28100,28100,28100,0
|
|
20231107,160700,1755433350,28100,28100,28100,28100,0
|
|
20231107,160600,1755433350,28100,28100,28100,28100,0
|
|
20231107,160500,1755433350,28100,28100,28100,28100,0
|
|
20231107,160400,1755433350,28100,28100,28100,28100,0
|
|
20231107,160300,1755433350,28100,28100,28100,28100,0
|
|
20231107,160200,1755433350,28100,28100,28100,28100,0
|
|
20231107,160100,1755433350,28100,28100,28100,28100,0
|
|
20231107,160000,1755433350,28100,28100,28100,28100,0
|
|
20231107,155900,1755433350,28100,28100,28100,28100,0
|
|
20231107,155800,1755433350,28100,28100,28100,28100,0
|
|
20231107,155700,1755433350,28100,28100,28100,28100,0
|
|
20231107,155600,1755433350,28100,28100,28100,28100,0
|
|
20231107,155500,1755433350,28100,28100,28100,28100,0
|
|
20231107,155400,1755433350,28100,28100,28100,28100,973
|
|
20231107,155300,1755433350,28100,28100,28100,28100,0
|
|
20231107,155200,1755433350,28100,28100,28100,28100,0
|
|
20231107,155100,1755433350,28100,28100,28100,28100,0
|
|
20231107,155000,1755433350,28100,28100,28100,28100,0
|
|
20231107,154900,1755433350,28100,28100,28100,28100,0
|
|
20231107,154800,1755433350,28100,28100,28100,28100,0
|
|
20231107,154700,1755433350,28100,28100,28100,28100,0
|
|
20231107,154600,1755433350,28100,28100,28100,28100,0
|
|
20231107,154500,1755433350,28100,28100,28100,28100,0
|
|
20231107,154400,1755433350,28100,28100,28100,28100,0
|
|
20231107,154300,1755433350,28100,28100,28100,28100,0
|
|
20231107,154200,1755433350,28100,28100,28100,28100,0
|
|
20231107,154100,1755433350,28100,28100,28100,28100,0
|
|
20231107,154000,1755433350,28100,28100,28100,28100,0
|
|
20231107,153900,1755433350,28100,28100,28100,28100,0
|
|
20231107,153800,1755433350,28100,28100,28100,28100,0
|
|
20231107,153700,1755433350,28100,28100,28100,28100,0
|
|
20231107,153600,1755433350,28100,28100,28100,28100,0
|
|
20231107,153500,1755433350,28100,28100,28100,28100,0
|
|
20231107,153400,1755433350,28100,28100,28100,28100,0
|
|
20231107,153300,1755433350,28100,28100,28100,28100,0
|
|
20231107,153200,1755433350,28100,28100,28100,28100,0
|
|
20231107,153100,1755433350,28100,28100,28100,28100,0
|
|
20231107,153000,1755433350,28100,28100,28100,28100,973
|
|
20231107,152900,1728092050,28100,28100,28100,28100,0
|
|
20231107,152800,1728092050,28100,28100,28100,28100,0
|
|
20231107,152700,1728092050,28100,28100,28100,28100,0
|
|
20231107,152600,1728092050,28100,28100,28100,28100,0
|
|
20231107,152500,1728092050,28100,28100,28100,28100,0
|
|
20231107,152400,1728092050,28100,28100,28100,28100,0
|
|
20231107,152300,1728092050,28100,28100,28100,28100,0
|
|
20231107,152200,1728092050,28100,28100,28100,28100,0
|
|
20231107,152100,1728092050,28100,28100,28100,28100,0
|
|
20231107,152000,1728092050,28100,28100,28100,28100,0
|
|
20231107,151900,1728092050,28100,28000,28100,28000,138
|
|
20231107,151800,1724218900,28050,28050,28050,28050,51
|
|
20231107,151700,1722788350,28050,28050,28050,28050,22
|
|
20231107,151600,1722171250,28050,28050,28050,28000,177
|
|
20231107,151500,1717213950,28050,28050,28050,28050,139
|
|
20231107,151400,1713315000,28100,28050,28100,28050,119
|
|
20231107,151300,1709976600,28100,28100,28100,28100,272
|
|
20231107,151200,1702333400,28150,28150,28150,28150,30
|
|
20231107,151100,1701488900,28150,28150,28150,28150,123
|
|
20231107,151000,1698026450,28200,28200,28200,28200,60
|
|
20231107,150900,1696334450,28200,28150,28200,28150,82
|
|
20231107,150800,1694023050,28200,28200,28200,28150,105
|
|
20231107,150700,1691063000,28200,28200,28200,28150,200
|
|
20231107,150600,1685426900,28150,28200,28200,28150,87
|
|
20231107,150500,1682973550,28200,28200,28200,28200,220
|
|
20231107,150400,1676769550,28150,28100,28200,28100,212
|
|
20231107,150300,1670801400,28200,28200,28200,28200,87
|
|
20231107,150200,1668348000,28150,28100,28150,28100,182
|
|
20231107,150100,1663230400,28100,28150,28150,28100,154
|
|
20231107,150000,1658897700,28150,28150,28150,28150,152
|
|
20231107,145900,1654618900,28150,28050,28150,28050,61
|
|
20231107,145800,1652901850,28150,28200,28250,28100,303
|
|
20231107,145700,1644377300,28150,28250,28250,28150,448
|
|
20231107,145600,1631749100,28250,28200,28250,28200,148
|
|
20231107,145500,1627571850,28200,28150,28200,28150,230
|
|
20231107,145400,1621085900,28200,28200,28200,28200,85
|
|
20231107,145300,1618688900,28200,28200,28200,28150,119
|
|
20231107,145200,1615333150,28200,28200,28200,28150,128
|
|
20231107,145100,1611724950,28200,28200,28200,28200,117
|
|
20231107,145000,1608425550,28200,28200,28200,28200,95
|
|
20231107,144900,1605746550,28200,28200,28200,28200,59
|
|
20231107,144800,1604082750,28200,28200,28200,28200,132
|
|
20231107,144700,1600360350,28200,28200,28200,28200,88
|
|
20231107,144600,1597878750,28200,28150,28200,28100,190
|
|
20231107,144500,1592530050,28050,28050,28200,28050,154
|
|
20231107,144400,1588195950,28200,28200,28200,28200,118
|
|
20231107,144300,1584868350,28200,28050,28200,28050,168
|
|
20231107,144200,1580141700,28200,28150,28200,28150,93
|
|
20231107,144100,1577520500,28150,28150,28150,28150,117
|
|
20231107,144000,1574226950,28150,28150,28150,28150,112
|
|
20231107,143900,1571074150,28150,28200,28200,28050,1092
|
|
20231107,143800,1540414150,28200,28200,28200,28150,103
|
|
20231107,143700,1537509900,28150,28200,28200,28150,151
|
|
20231107,143600,1533256750,28200,28200,28200,28150,358
|
|
20231107,143500,1523172700,28200,28200,28200,28200,97
|
|
20231107,143400,1520437300,28200,28200,28200,28200,117
|
|
20231107,143300,1517137900,28200,28250,28250,28200,204
|
|
20231107,143200,1511383850,28200,28250,28250,28200,142
|
|
20231107,143100,1507375300,28150,28200,28250,28150,380
|
|
20231107,143000,1496664400,28200,28250,28250,28150,192
|
|
20231107,142900,1491247150,28250,28200,28250,28200,1265
|
|
20231107,142800,1455570800,28300,28250,28300,28200,250
|
|
20231107,142700,1448503850,28250,28250,28300,28250,648
|
|
20231107,142600,1430194550,28250,28250,28250,28250,602
|
|
20231107,142500,1413188050,28250,28250,28250,28150,619
|
|
20231107,142400,1395701500,28250,28200,28250,28200,162
|
|
20231107,142300,1391131000,28200,28250,28250,28200,270
|
|
20231107,142200,1383512800,28250,28200,28250,28200,374
|
|
20231107,142100,1372961400,28200,28200,28200,28200,167
|
|
20231107,142000,1368252000,28200,28250,28250,28150,395
|
|
20231107,141900,1357115300,28250,28150,28250,28150,491
|
|
20231107,141800,1343267700,28200,28200,28200,28200,293
|
|
20231107,141700,1335005100,28200,28150,28200,28150,565
|
|
20231107,141600,1319099100,28150,28150,28150,28100,304
|
|
20231107,141500,1310541550,28150,28150,28150,28150,117
|
|
20231107,141400,1307248000,28150,28100,28150,28100,460
|
|
20231107,141300,1294318400,28150,28150,28150,28150,154
|
|
20231107,141200,1289983300,28150,28100,28150,28100,1069
|
|
20231107,141100,1259936100,28100,28000,28100,28000,1113
|
|
20231107,141000,1228728550,28000,28000,28000,28000,84
|
|
20231107,140900,1226376550,28000,27950,28000,27950,274
|
|
20231107,140800,1218713700,28000,28050,28050,28000,137
|
|
20231107,140700,1214873100,28050,28050,28050,27950,122
|
|
20231107,140600,1211451200,28050,28050,28050,27950,189
|
|
20231107,140500,1206152550,28050,28050,28050,28050,104
|
|
20231107,140400,1203235350,28050,28050,28050,28050,123
|
|
20231107,140300,1199785200,28050,28050,28050,28000,167
|
|
20231107,140200,1195103350,28050,28050,28050,28000,182
|
|
20231107,140100,1189998900,28050,28050,28050,28000,265
|
|
20231107,140000,1182570800,28050,28050,28050,28050,112
|
|
20231107,135900,1179429200,28050,28050,28050,28050,150
|
|
20231107,135800,1175221700,28050,28000,28050,27950,251
|
|
20231107,135700,1168189750,28000,28000,28050,28000,128
|
|
20231107,135600,1164601350,28050,28050,28050,28000,358
|
|
20231107,135500,1154569450,28050,28100,28100,28050,133
|
|
20231107,135400,1150838150,28100,28050,28100,28000,301
|
|
20231107,135300,1142390200,28050,28050,28050,28050,340
|
|
20231107,135200,1132853200,28050,28000,28050,28000,255
|
|
20231107,135100,1125704250,28000,28050,28050,27950,278
|
|
20231107,135000,1117914700,28050,28050,28050,28050,125
|
|
20231107,134900,1114408450,28050,28050,28050,28000,167
|
|
20231107,134800,1109724600,28000,28050,28050,28000,149
|
|
20231107,134700,1105545250,28100,28100,28100,28100,149
|
|
20231107,134600,1101358350,28100,28050,28100,28050,136
|
|
20231107,134500,1097541050,28050,28050,28050,28000,260
|
|
20231107,134400,1090254550,28050,28000,28050,28000,717
|
|
20231107,134300,1070168450,28000,27950,28000,27950,123
|
|
20231107,134200,1066724500,27950,27850,28000,27850,2508
|
|
20231107,134100,996767200,27850,27850,27850,27800,127
|
|
20231107,134000,993231600,27850,27850,27850,27800,319
|
|
20231107,133900,984354400,27850,27850,27850,27800,162
|
|
20231107,133800,979845200,27800,27850,27850,27800,92
|
|
20231107,133700,977283250,27850,27850,27850,27850,149
|
|
20231107,133600,973133600,27850,27850,27850,27800,109
|
|
20231107,133500,970098450,27850,27850,27850,27850,156
|
|
20231107,133400,965753850,27850,27800,27850,27800,434
|
|
20231107,133300,953686100,27800,27750,27800,27700,873
|
|
20231107,133200,929468100,27750,27750,27750,27750,99
|
|
20231107,133100,926720850,27750,27750,27750,27750,155
|
|
20231107,133000,922419600,27700,27700,27700,27700,338
|
|
20231107,132900,913057000,27700,27700,27700,27700,99
|
|
20231107,132800,910314700,27700,27650,27700,27650,860
|
|
20231107,132700,886524800,27650,27650,27650,27650,97
|
|
20231107,132600,883842750,27650,27600,27650,27600,1007
|
|
20231107,132500,856038450,27550,27550,27550,27550,930
|
|
20231107,132400,830416950,27550,27550,27550,27500,80
|
|
20231107,132300,828216000,27550,27500,27550,27500,1673
|
|
20231107,132200,782198100,27500,27500,27500,27500,16
|
|
20231107,132100,781758100,27500,27500,27500,27500,12
|
|
20231107,132000,781428100,27500,27500,27500,27500,15
|
|
20231107,131900,781015600,27500,27500,27500,27500,12
|
|
20231107,131800,780685600,27500,27500,27500,27500,0
|
|
20231107,131700,780685600,27500,27500,27500,27500,0
|
|
20231107,131600,780685600,27500,27400,27500,27400,13
|
|
20231107,131500,780328200,27500,27400,27500,27400,490
|
|
20231107,131400,766897200,27500,27500,27500,27500,13
|
|
20231107,131300,766539700,27500,27500,27500,27500,0
|
|
20231107,131200,766539700,27500,27500,27500,27500,0
|
|
20231107,131100,766539700,27500,27500,27500,27450,126
|
|
20231107,131000,763078550,27500,27500,27500,27500,0
|
|
20231107,130900,763078550,27500,27500,27500,27500,12
|
|
20231107,130800,762748550,27500,27500,27500,27500,0
|
|
20231107,130700,762748550,27500,27450,27500,27450,13
|
|
20231107,130600,762391100,27500,27500,27500,27500,10
|
|
20231107,130500,762116100,27500,27500,27500,27500,4
|
|
20231107,130400,762006100,27500,27450,27500,27450,157
|
|
20231107,130300,757694950,27500,27500,27500,27500,0
|
|
20231107,130200,757694950,27500,27500,27500,27500,12
|
|
20231107,130100,757364950,27500,27500,27500,27500,0
|
|
20231107,130000,757364950,27500,27500,27500,27500,0
|
|
20231107,125900,757364950,27500,27500,27500,27500,12
|
|
20231107,125800,757034950,27500,27500,27500,27500,1
|
|
20231107,125700,757007450,27500,27500,27500,27500,27
|
|
20231107,125600,756264950,27500,27500,27500,27500,0
|
|
20231107,125500,756264950,27500,27500,27500,27500,13
|
|
20231107,125400,755907450,27500,27450,27500,27450,48
|
|
20231107,125300,754588650,27500,27500,27500,27500,9
|
|
20231107,125200,754341150,27500,27500,27500,27500,12
|
|
20231107,125100,754011150,27500,27400,27500,27400,750
|
|
20231107,125000,733456050,27500,27500,27500,27500,12
|
|
20231107,124900,733126050,27550,27550,27550,27550,0
|
|
20231107,124800,733126050,27550,27550,27550,27550,5
|
|
20231107,124700,732988300,27550,27450,27550,27450,194
|
|
20231107,124600,727659700,27550,27550,27550,27550,0
|
|
20231107,124500,727659700,27550,27500,27550,27450,77
|
|
20231107,124400,725541350,27550,27550,27550,27550,0
|
|
20231107,124300,725541350,27550,27550,27550,27550,12
|
|
20231107,124200,725210750,27500,27500,27500,27500,20
|
|
20231107,124100,724660750,27550,27550,27550,27550,0
|
|
20231107,124000,724660750,27550,27500,27550,27500,123
|
|
20231107,123900,721276700,27550,27550,27550,27550,1
|
|
20231107,123800,721249150,27550,27550,27550,27550,12
|
|
20231107,123700,720918550,27550,27500,27550,27500,399
|
|
20231107,123600,709943050,27500,27500,27500,27500,223
|
|
20231107,123500,703810550,27500,27500,27500,27500,32
|
|
20231107,123400,702930550,27450,27450,27450,27450,41
|
|
20231107,123300,701805100,27450,27400,27450,27400,1243
|
|
20231107,123200,667734400,27350,27400,27400,27350,71
|
|
20231107,123100,665790100,27300,27400,27400,27300,13
|
|
20231107,123000,665434000,27350,27350,27400,27350,225
|
|
20231107,122900,659278250,27400,27400,27400,27400,0
|
|
20231107,122800,659278250,27400,27400,27400,27400,12
|
|
20231107,122700,658949450,27400,27350,27400,27350,60
|
|
20231107,122600,657307600,27400,27400,27400,27350,95
|
|
20231107,122500,654705750,27400,27400,27400,27400,0
|
|
20231107,122400,654705750,27400,27350,27400,27350,161
|
|
20231107,122300,650301200,27350,27350,27350,27350,79
|
|
20231107,122200,648140550,27400,27400,27400,27400,0
|
|
20231107,122100,648140550,27400,27350,27400,27350,47
|
|
20231107,122000,646854500,27400,27350,27400,27350,343
|
|
20231107,121900,637471900,27350,27350,27350,27350,12
|
|
20231107,121800,637143700,27300,27350,27350,27300,58
|
|
20231107,121700,635558700,27350,27350,27350,27350,9
|
|
20231107,121600,635312550,27350,27400,27400,27350,165
|
|
20231107,121500,630799000,27450,27450,27450,27450,0
|
|
20231107,121400,630799000,27450,27450,27450,27350,99
|
|
20231107,121300,628087550,27350,27400,27450,27350,196
|
|
20231107,121200,622716350,27450,27450,27450,27450,2
|
|
20231107,121100,622661450,27450,27450,27450,27450,12
|
|
20231107,121000,622332050,27400,27400,27400,27400,235
|
|
20231107,120900,615893050,27450,27450,27450,27450,13
|
|
20231107,120800,615536200,27450,27450,27450,27400,146
|
|
20231107,120700,611533900,27500,27500,27500,27500,12
|
|
20231107,120600,611203900,27500,27500,27500,27500,0
|
|
20231107,120500,611203900,27500,27500,27500,27500,0
|
|
20231107,120400,611203900,27500,27500,27500,27500,13
|
|
20231107,120300,610846400,27400,27450,27500,27400,236
|
|
20231107,120200,604366550,27450,27450,27450,27450,12
|
|
20231107,120100,604037150,27500,27500,27500,27500,0
|
|
20231107,120000,604037150,27500,27500,27500,27500,38
|
|
20231107,115900,602992150,27500,27400,27550,27400,612
|
|
20231107,115800,586209500,27450,27500,27500,27450,272
|
|
20231107,115700,578742200,27550,27550,27550,27550,12
|
|
20231107,115600,578411600,27500,27550,27550,27500,3
|
|
20231107,115500,578329050,27550,27500,27550,27500,65
|
|
20231107,115400,576540200,27550,27550,27550,27550,0
|
|
20231107,115300,576540200,27550,27550,27550,27550,0
|
|
20231107,115200,576540200,27550,27550,27550,27550,23
|
|
20231107,115100,575906550,27550,27550,27550,27550,0
|
|
20231107,115000,575906550,27550,27550,27550,27550,12
|
|
20231107,114900,575575950,27500,27500,27500,27500,8
|
|
20231107,114800,575355950,27500,27500,27500,27500,49
|
|
20231107,114700,574008450,27550,27550,27550,27550,12
|
|
20231107,114600,573677850,27450,27500,27550,27450,189
|
|
20231107,114500,568480300,27500,27500,27500,27500,12
|
|
20231107,114400,568150300,27500,27450,27500,27450,21
|
|
20231107,114300,567572850,27500,27500,27500,27500,13
|
|
20231107,114200,567215350,27500,27500,27500,27500,2
|
|
20231107,114100,567160350,27500,27500,27500,27500,10
|
|
20231107,114000,566885350,27550,27550,27550,27500,217
|
|
20231107,113900,560916450,27550,27550,27550,27550,35
|
|
20231107,113800,559952200,27550,27550,27550,27550,27
|
|
20231107,113700,559208350,27500,27550,27550,27500,6
|
|
20231107,113600,559043200,27550,27550,27550,27550,0
|
|
20231107,113500,559043200,27550,27550,27550,27550,13
|
|
20231107,113400,558685050,27550,27550,27550,27550,0
|
|
20231107,113300,558685050,27550,27550,27550,27550,15
|
|
20231107,113200,558271800,27500,27500,27500,27500,40
|
|
20231107,113100,557171800,27600,27600,27600,27500,350
|
|
20231107,113000,547532350,27600,27600,27600,27600,0
|
|
20231107,112900,547532350,27600,27600,27600,27600,10
|
|
20231107,112800,547256350,27600,27600,27600,27600,143
|
|
20231107,112700,543309550,27600,27600,27600,27600,1
|
|
20231107,112600,543281950,27600,27600,27600,27600,12
|
|
20231107,112500,542950750,27600,27600,27600,27600,0
|
|
20231107,112400,542950750,27600,27600,27600,27600,11
|
|
20231107,112300,542647150,27600,27550,27650,27550,226
|
|
20231107,112200,536416600,27650,27650,27650,27650,0
|
|
20231107,112100,536416600,27650,27550,27650,27550,22
|
|
20231107,112000,535809300,27600,27600,27600,27600,0
|
|
20231107,111900,535809300,27600,27700,27700,27600,266
|
|
20231107,111800,528466500,27700,27700,27700,27700,0
|
|
20231107,111700,528466500,27700,27700,27700,27700,0
|
|
20231107,111600,528466500,27700,27700,27700,27700,12
|
|
20231107,111500,528134100,27700,27700,27700,27700,0
|
|
20231107,111400,528134100,27700,27700,27700,27700,12
|
|
20231107,111300,527801700,27650,27650,27650,27650,0
|
|
20231107,111200,527801700,27650,27650,27650,27650,0
|
|
20231107,111100,527801700,27650,27750,27750,27600,738
|
|
20231107,111000,507409850,27750,27750,27750,27750,0
|
|
20231107,110900,507409850,27750,27750,27750,27700,24
|
|
20231107,110800,506744350,27750,27750,27750,27750,0
|
|
20231107,110700,506744350,27750,27750,27750,27750,12
|
|
20231107,110600,506411350,27750,27700,27750,27700,526
|
|
20231107,110500,491839850,27750,27750,27750,27750,1
|
|
20231107,110400,491812100,27750,27750,27750,27750,12
|
|
20231107,110300,491479100,27750,27750,27750,27750,0
|
|
20231107,110200,491479100,27750,27750,27750,27750,13
|
|
20231107,110100,491118350,27750,27750,27750,27750,0
|
|
20231107,110000,491118350,27750,27750,27750,27750,50
|
|
20231107,105900,489730850,27750,27650,27750,27650,349
|
|
20231107,105800,480061000,27700,27700,27700,27700,0
|
|
20231107,105700,480061000,27700,27700,27700,27700,0
|
|
20231107,105600,480061000,27700,27700,27700,27700,62
|
|
20231107,105500,478343600,27700,27750,27750,27700,126
|
|
20231107,105400,474851800,27750,27750,27750,27750,0
|
|
20231107,105300,474851800,27750,27750,27750,27750,0
|
|
20231107,105200,474851800,27750,27750,27750,27750,17
|
|
20231107,105100,474380050,27750,27750,27750,27750,5
|
|
20231107,105000,474241300,27750,27700,27750,27700,367
|
|
20231107,104900,464075300,27750,27750,27750,27750,0
|
|
20231107,104800,464075300,27750,27750,27750,27750,519
|
|
20231107,104700,449673050,27800,27800,27800,27800,5
|
|
20231107,104600,449534050,27800,27800,27800,27800,303
|
|
20231107,104500,441110650,27800,27800,27800,27800,100
|
|
20231107,104400,438330650,27800,27800,27800,27800,0
|
|
20231107,104300,438330650,27800,27800,27800,27800,23
|
|
20231107,104200,437691250,27850,27850,27850,27850,10
|
|
20231107,104100,437412750,27850,27850,27850,27850,36
|
|
20231107,104000,436410150,27850,27850,27850,27850,0
|
|
20231107,103900,436410150,27850,27850,27850,27850,1
|
|
20231107,103800,436382300,27850,27850,27850,27850,0
|
|
20231107,103700,436382300,27850,27850,27850,27850,2
|
|
20231107,103600,436326600,27850,27850,27850,27850,11
|
|
20231107,103500,436020250,27850,27850,27850,27850,10
|
|
20231107,103400,435741750,27850,27850,27850,27850,1
|
|
20231107,103300,435713900,27850,27850,27850,27850,10
|
|
20231107,103200,435435400,27850,27850,27850,27850,0
|
|
20231107,103100,435435400,27850,27850,27850,27850,137
|
|
20231107,103000,431619950,27900,27900,27900,27900,0
|
|
20231107,102900,431619950,27900,27850,27900,27850,19
|
|
20231107,102800,431089900,27850,27850,27850,27850,0
|
|
20231107,102700,431089900,27850,27800,27850,27800,811
|
|
20231107,102600,408521150,27800,27800,27800,27800,0
|
|
20231107,102500,408521150,27800,27800,27800,27800,49
|
|
20231107,102400,407158950,27800,27800,27800,27750,51
|
|
20231107,102300,405742150,27800,27800,27800,27800,0
|
|
20231107,102200,405742150,27800,27800,27800,27800,27
|
|
20231107,102100,404991550,27800,27800,27800,27800,0
|
|
20231107,102000,404991550,27800,27800,27800,27800,1
|
|
20231107,101900,404963750,27800,27800,27800,27800,0
|
|
20231107,101800,404963750,27800,27800,27800,27800,0
|
|
20231107,101700,404963750,27800,27800,27800,27800,0
|
|
20231107,101600,404963750,27800,27800,27800,27800,89
|
|
20231107,101500,402489550,27850,27850,27850,27800,602
|
|
20231107,101400,385747300,27850,27850,27850,27850,9
|
|
20231107,101300,385496650,27900,27900,27900,27900,64
|
|
20231107,101200,383711050,27900,27850,27900,27850,159
|
|
20231107,101100,379282750,27900,27900,27900,27900,0
|
|
20231107,101000,379282750,27900,27900,27900,27900,0
|
|
20231107,100900,379282750,27900,27900,27900,27900,1
|
|
20231107,100800,379254850,27900,27850,27900,27850,235
|
|
20231107,100700,372707750,27850,27850,27850,27850,15
|
|
20231107,100600,372290000,27850,27850,27850,27850,1
|
|
20231107,100500,372262150,27850,27850,27850,27850,0
|
|
20231107,100400,372262150,27850,27800,27850,27800,737
|
|
20231107,100300,351767950,27850,27850,27850,27850,0
|
|
20231107,100200,351767950,27850,27850,27850,27850,0
|
|
20231107,100100,351767950,27850,27850,27900,27850,208
|
|
20231107,100000,345974300,27850,27850,27850,27850,2
|
|
20231107,095900,345918600,27900,27900,27900,27900,62
|
|
20231107,095800,344188800,27950,27950,27950,27950,0
|
|
20231107,095700,344188800,27950,27950,27950,27950,2
|
|
20231107,095600,344132900,27950,27900,27950,27900,131
|
|
20231107,095500,340476700,27900,27900,27900,27900,50
|
|
20231107,095400,339081700,27950,27950,27950,27950,0
|
|
20231107,095300,339081700,27950,27950,27950,27950,0
|
|
20231107,095200,339081700,27950,27950,27950,27950,0
|
|
20231107,095100,339081700,27950,27950,27950,27950,0
|
|
20231107,095000,339081700,27950,27950,27950,27950,0
|
|
20231107,094900,339081700,27950,27950,27950,27950,74
|
|
20231107,094800,337013400,28000,28000,28000,28000,20
|
|
20231107,094700,336453400,28000,28000,28000,28000,0
|
|
20231107,094600,336453400,28000,28000,28000,28000,0
|
|
20231107,094500,336453400,28000,28000,28000,28000,2
|
|
20231107,094400,336397400,28000,28050,28050,28000,69
|
|
20231107,094300,334464150,28100,28050,28100,28050,89
|
|
20231107,094200,331966850,28100,28050,28100,28050,68
|
|
20231107,094100,330058850,28050,28050,28050,28050,51
|
|
20231107,094000,328628300,28050,28050,28050,28050,0
|
|
20231107,093900,328628300,28050,28000,28050,28000,29
|
|
20231107,093800,327816250,28000,28000,28000,28000,1
|
|
20231107,093700,327788250,28000,28050,28050,28000,68
|
|
20231107,093600,325884200,28050,28100,28100,28050,7
|
|
20231107,093500,325687700,28100,28100,28100,28050,171
|
|
20231107,093400,320886450,28150,28150,28150,28150,162
|
|
20231107,093300,316326150,28150,28050,28150,28050,45
|
|
20231107,093200,315062550,28000,28000,28000,28000,17
|
|
20231107,093100,314586550,28000,28150,28150,28000,210
|
|
20231107,093000,308690900,28150,28200,28250,28150,371
|
|
20231107,092900,298233900,28250,28200,28300,28200,683
|
|
20231107,092800,278931850,28250,28200,28250,28200,367
|
|
20231107,092700,268577200,28200,28150,28200,28150,545
|
|
20231107,092600,253208450,28150,28200,28200,28150,691
|
|
20231107,092500,233723250,28200,28100,28200,28100,1317
|
|
20231107,092400,196637000,28100,28100,28150,28100,458
|
|
20231107,092300,183763650,28100,27950,28100,27950,594
|
|
20231107,092200,167118100,27950,27950,27950,27950,215
|
|
20231107,092100,161108850,27900,27900,27900,27900,225
|
|
20231107,092000,154831350,27900,27950,27950,27900,193
|
|
20231107,091900,149439500,27950,27950,28000,27950,363
|
|
20231107,091800,139291800,28000,28000,28000,28000,0
|
|
20231107,091700,139291800,28000,27950,28000,27950,617
|
|
20231107,091600,122038500,27950,27850,27950,27850,555
|
|
20231107,091500,106552500,27900,27900,27900,27850,107
|
|
20231107,091400,103571050,27900,27900,27900,27900,0
|
|
20231107,091300,103571050,27900,27850,27900,27850,27
|
|
20231107,091200,102818500,27850,27800,27900,27800,66
|
|
20231107,091100,100979500,27850,27850,27850,27850,0
|
|
20231107,091000,100979500,27850,27850,27850,27850,394
|
|
20231107,090900,90006600,27850,27900,27900,27850,423
|
|
20231107,090800,78224850,27850,27850,27850,27850,119
|
|
20231107,090700,74910700,27850,27750,27850,27750,537
|
|
20231107,090600,59987800,27750,27650,27800,27650,510
|
|
20231107,090500,45859800,27650,27550,27650,27550,157
|
|
20231107,090400,41531350,27550,27550,27550,27550,5
|
|
20231107,090300,41393600,27550,27400,27550,27400,794
|
|
20231107,090200,19622700,27550,27550,27550,27550,0
|
|
20231107,090100,19622700,27550,27500,27550,27500,260
|
|
20231107,090000,12470550,27500,27400,27500,27400,438
|