740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,211700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,211600,6033591350,36500,36500,36500,36500,0
|
|
20231109,211500,6033591350,36500,36500,36500,36500,0
|
|
20231109,211400,6033591350,36500,36500,36500,36500,0
|
|
20231109,211300,6033591350,36500,36500,36500,36500,0
|
|
20231109,211200,6033591350,36500,36500,36500,36500,0
|
|
20231109,211100,6033591350,36500,36500,36500,36500,0
|
|
20231109,211000,6033591350,36500,36500,36500,36500,0
|
|
20231109,210900,6033591350,36500,36500,36500,36500,0
|
|
20231109,210800,6033591350,36500,36500,36500,36500,0
|
|
20231109,210700,6033591350,36500,36500,36500,36500,0
|
|
20231109,210600,6033591350,36500,36500,36500,36500,0
|
|
20231109,210500,6033591350,36500,36500,36500,36500,0
|
|
20231109,210400,6033591350,36500,36500,36500,36500,0
|
|
20231109,210300,6033591350,36500,36500,36500,36500,0
|
|
20231109,210200,6033591350,36500,36500,36500,36500,0
|
|
20231109,210100,6033591350,36500,36500,36500,36500,0
|
|
20231109,210000,6033591350,36500,36500,36500,36500,0
|
|
20231109,205900,6033591350,36500,36500,36500,36500,0
|
|
20231109,205800,6033591350,36500,36500,36500,36500,0
|
|
20231109,205700,6033591350,36500,36500,36500,36500,0
|
|
20231109,205600,6033591350,36500,36500,36500,36500,0
|
|
20231109,205500,6033591350,36500,36500,36500,36500,0
|
|
20231109,205400,6033591350,36500,36500,36500,36500,0
|
|
20231109,205300,6033591350,36500,36500,36500,36500,0
|
|
20231109,205200,6033591350,36500,36500,36500,36500,0
|
|
20231109,205100,6033591350,36500,36500,36500,36500,0
|
|
20231109,205000,6033591350,36500,36500,36500,36500,0
|
|
20231109,204900,6033591350,36500,36500,36500,36500,0
|
|
20231109,204800,6033591350,36500,36500,36500,36500,0
|
|
20231109,204700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,204600,6033591350,36500,36500,36500,36500,0
|
|
20231109,204500,6033591350,36500,36500,36500,36500,0
|
|
20231109,204400,6033591350,36500,36500,36500,36500,0
|
|
20231109,204300,6033591350,36500,36500,36500,36500,0
|
|
20231109,204200,6033591350,36500,36500,36500,36500,0
|
|
20231109,204100,6033591350,36500,36500,36500,36500,0
|
|
20231109,204000,6033591350,36500,36500,36500,36500,0
|
|
20231109,203900,6033591350,36500,36500,36500,36500,0
|
|
20231109,203800,6033591350,36500,36500,36500,36500,0
|
|
20231109,203700,6033591350,36500,36500,36500,36500,0
|
|
20231109,203600,6033591350,36500,36500,36500,36500,0
|
|
20231109,203500,6033591350,36500,36500,36500,36500,0
|
|
20231109,203400,6033591350,36500,36500,36500,36500,0
|
|
20231109,203300,6033591350,36500,36500,36500,36500,0
|
|
20231109,203200,6033591350,36500,36500,36500,36500,0
|
|
20231109,203100,6033591350,36500,36500,36500,36500,0
|
|
20231109,203000,6033591350,36500,36500,36500,36500,0
|
|
20231109,202900,6033591350,36500,36500,36500,36500,0
|
|
20231109,202800,6033591350,36500,36500,36500,36500,0
|
|
20231109,202700,6033591350,36500,36500,36500,36500,0
|
|
20231109,202600,6033591350,36500,36500,36500,36500,0
|
|
20231109,202500,6033591350,36500,36500,36500,36500,0
|
|
20231109,202400,6033591350,36500,36500,36500,36500,0
|
|
20231109,202300,6033591350,36500,36500,36500,36500,0
|
|
20231109,202200,6033591350,36500,36500,36500,36500,0
|
|
20231109,202100,6033591350,36500,36500,36500,36500,0
|
|
20231109,202000,6033591350,36500,36500,36500,36500,0
|
|
20231109,201900,6033591350,36500,36500,36500,36500,0
|
|
20231109,201800,6033591350,36500,36500,36500,36500,0
|
|
20231109,201700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,201600,6033591350,36500,36500,36500,36500,0
|
|
20231109,201500,6033591350,36500,36500,36500,36500,0
|
|
20231109,201400,6033591350,36500,36500,36500,36500,0
|
|
20231109,201300,6033591350,36500,36500,36500,36500,0
|
|
20231109,201200,6033591350,36500,36500,36500,36500,0
|
|
20231109,201100,6033591350,36500,36500,36500,36500,0
|
|
20231109,201000,6033591350,36500,36500,36500,36500,0
|
|
20231109,200900,6033591350,36500,36500,36500,36500,0
|
|
20231109,200800,6033591350,36500,36500,36500,36500,0
|
|
20231109,200700,6033591350,36500,36500,36500,36500,0
|
|
20231109,200600,6033591350,36500,36500,36500,36500,0
|
|
20231109,200500,6033591350,36500,36500,36500,36500,0
|
|
20231109,200400,6033591350,36500,36500,36500,36500,0
|
|
20231109,200300,6033591350,36500,36500,36500,36500,0
|
|
20231109,200200,6033591350,36500,36500,36500,36500,0
|
|
20231109,200100,6033591350,36500,36500,36500,36500,0
|
|
20231109,200000,6033591350,36500,36500,36500,36500,0
|
|
20231109,195900,6033591350,36500,36500,36500,36500,0
|
|
20231109,195800,6033591350,36500,36500,36500,36500,0
|
|
20231109,195700,6033591350,36500,36500,36500,36500,0
|
|
20231109,195600,6033591350,36500,36500,36500,36500,0
|
|
20231109,195500,6033591350,36500,36500,36500,36500,0
|
|
20231109,195400,6033591350,36500,36500,36500,36500,0
|
|
20231109,195300,6033591350,36500,36500,36500,36500,0
|
|
20231109,195200,6033591350,36500,36500,36500,36500,0
|
|
20231109,195100,6033591350,36500,36500,36500,36500,0
|
|
20231109,195000,6033591350,36500,36500,36500,36500,0
|
|
20231109,194900,6033591350,36500,36500,36500,36500,0
|
|
20231109,194800,6033591350,36500,36500,36500,36500,0
|
|
20231109,194700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,194600,6033591350,36500,36500,36500,36500,0
|
|
20231109,194500,6033591350,36500,36500,36500,36500,0
|
|
20231109,194400,6033591350,36500,36500,36500,36500,0
|
|
20231109,194300,6033591350,36500,36500,36500,36500,0
|
|
20231109,194200,6033591350,36500,36500,36500,36500,0
|
|
20231109,194100,6033591350,36500,36500,36500,36500,0
|
|
20231109,194000,6033591350,36500,36500,36500,36500,0
|
|
20231109,193900,6033591350,36500,36500,36500,36500,0
|
|
20231109,193800,6033591350,36500,36500,36500,36500,0
|
|
20231109,193700,6033591350,36500,36500,36500,36500,0
|
|
20231109,193600,6033591350,36500,36500,36500,36500,0
|
|
20231109,193500,6033591350,36500,36500,36500,36500,0
|
|
20231109,193400,6033591350,36500,36500,36500,36500,0
|
|
20231109,193300,6033591350,36500,36500,36500,36500,0
|
|
20231109,193200,6033591350,36500,36500,36500,36500,0
|
|
20231109,193100,6033591350,36500,36500,36500,36500,0
|
|
20231109,193000,6033591350,36500,36500,36500,36500,0
|
|
20231109,192900,6033591350,36500,36500,36500,36500,0
|
|
20231109,192800,6033591350,36500,36500,36500,36500,0
|
|
20231109,192700,6033591350,36500,36500,36500,36500,0
|
|
20231109,192600,6033591350,36500,36500,36500,36500,0
|
|
20231109,192500,6033591350,36500,36500,36500,36500,0
|
|
20231109,192400,6033591350,36500,36500,36500,36500,0
|
|
20231109,192300,6033591350,36500,36500,36500,36500,0
|
|
20231109,192200,6033591350,36500,36500,36500,36500,0
|
|
20231109,192100,6033591350,36500,36500,36500,36500,0
|
|
20231109,192000,6033591350,36500,36500,36500,36500,0
|
|
20231109,191900,6033591350,36500,36500,36500,36500,0
|
|
20231109,191800,6033591350,36500,36500,36500,36500,0
|
|
20231109,191700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,191600,6033591350,36500,36500,36500,36500,0
|
|
20231109,191500,6033591350,36500,36500,36500,36500,0
|
|
20231109,191400,6033591350,36500,36500,36500,36500,0
|
|
20231109,191300,6033591350,36500,36500,36500,36500,0
|
|
20231109,191200,6033591350,36500,36500,36500,36500,0
|
|
20231109,191100,6033591350,36500,36500,36500,36500,0
|
|
20231109,191000,6033591350,36500,36500,36500,36500,0
|
|
20231109,190900,6033591350,36500,36500,36500,36500,0
|
|
20231109,190800,6033591350,36500,36500,36500,36500,0
|
|
20231109,190700,6033591350,36500,36500,36500,36500,0
|
|
20231109,190600,6033591350,36500,36500,36500,36500,0
|
|
20231109,190500,6033591350,36500,36500,36500,36500,0
|
|
20231109,190400,6033591350,36500,36500,36500,36500,0
|
|
20231109,190300,6033591350,36500,36500,36500,36500,0
|
|
20231109,190200,6033591350,36500,36500,36500,36500,0
|
|
20231109,190100,6033591350,36500,36500,36500,36500,0
|
|
20231109,190000,6033591350,36500,36500,36500,36500,0
|
|
20231109,185900,6033591350,36500,36500,36500,36500,0
|
|
20231109,185800,6033591350,36500,36500,36500,36500,0
|
|
20231109,185700,6033591350,36500,36500,36500,36500,0
|
|
20231109,185600,6033591350,36500,36500,36500,36500,0
|
|
20231109,185500,6033591350,36500,36500,36500,36500,0
|
|
20231109,185400,6033591350,36500,36500,36500,36500,0
|
|
20231109,185300,6033591350,36500,36500,36500,36500,0
|
|
20231109,185200,6033591350,36500,36500,36500,36500,0
|
|
20231109,185100,6033591350,36500,36500,36500,36500,0
|
|
20231109,185000,6033591350,36500,36500,36500,36500,0
|
|
20231109,184900,6033591350,36500,36500,36500,36500,0
|
|
20231109,184800,6033591350,36500,36500,36500,36500,0
|
|
20231109,184700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,184600,6033591350,36500,36500,36500,36500,0
|
|
20231109,184500,6033591350,36500,36500,36500,36500,0
|
|
20231109,184400,6033591350,36500,36500,36500,36500,0
|
|
20231109,184300,6033591350,36500,36500,36500,36500,0
|
|
20231109,184200,6033591350,36500,36500,36500,36500,0
|
|
20231109,184100,6033591350,36500,36500,36500,36500,0
|
|
20231109,184000,6033591350,36500,36500,36500,36500,0
|
|
20231109,183900,6033591350,36500,36500,36500,36500,0
|
|
20231109,183800,6033591350,36500,36500,36500,36500,0
|
|
20231109,183700,6033591350,36500,36500,36500,36500,0
|
|
20231109,183600,6033591350,36500,36500,36500,36500,0
|
|
20231109,183500,6033591350,36500,36500,36500,36500,0
|
|
20231109,183400,6033591350,36500,36500,36500,36500,0
|
|
20231109,183300,6033591350,36500,36500,36500,36500,0
|
|
20231109,183200,6033591350,36500,36500,36500,36500,0
|
|
20231109,183100,6033591350,36500,36500,36500,36500,0
|
|
20231109,183000,6033591350,36500,36500,36500,36500,0
|
|
20231109,182900,6033591350,36500,36500,36500,36500,0
|
|
20231109,182800,6033591350,36500,36500,36500,36500,0
|
|
20231109,182700,6033591350,36500,36500,36500,36500,0
|
|
20231109,182600,6033591350,36500,36500,36500,36500,0
|
|
20231109,182500,6033591350,36500,36500,36500,36500,0
|
|
20231109,182400,6033591350,36500,36500,36500,36500,0
|
|
20231109,182300,6033591350,36500,36500,36500,36500,0
|
|
20231109,182200,6033591350,36500,36500,36500,36500,0
|
|
20231109,182100,6033591350,36500,36500,36500,36500,0
|
|
20231109,182000,6033591350,36500,36500,36500,36500,0
|
|
20231109,181900,6033591350,36500,36500,36500,36500,0
|
|
20231109,181800,6033591350,36500,36500,36500,36500,0
|
|
20231109,181700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,181600,6033591350,36500,36500,36500,36500,0
|
|
20231109,181500,6033591350,36500,36500,36500,36500,0
|
|
20231109,181400,6033591350,36500,36500,36500,36500,0
|
|
20231109,181300,6033591350,36500,36500,36500,36500,0
|
|
20231109,181200,6033591350,36500,36500,36500,36500,0
|
|
20231109,181100,6033591350,36500,36500,36500,36500,0
|
|
20231109,181000,6033591350,36500,36500,36500,36500,0
|
|
20231109,180900,6033591350,36500,36500,36500,36500,0
|
|
20231109,180800,6033591350,36500,36500,36500,36500,0
|
|
20231109,180700,6033591350,36500,36500,36500,36500,0
|
|
20231109,180600,6033591350,36500,36500,36500,36500,0
|
|
20231109,180500,6033591350,36500,36500,36500,36500,0
|
|
20231109,180400,6033591350,36500,36500,36500,36500,0
|
|
20231109,180300,6033591350,36500,36500,36500,36500,0
|
|
20231109,180200,6033591350,36500,36500,36500,36500,0
|
|
20231109,180100,6033591350,36500,36500,36500,36500,0
|
|
20231109,180000,6033591350,36500,36500,36500,36500,0
|
|
20231109,175900,6033591350,36500,36500,36500,36500,0
|
|
20231109,175800,6033591350,36500,36500,36500,36500,0
|
|
20231109,175700,6033591350,36500,36500,36500,36500,0
|
|
20231109,175600,6033591350,36500,36500,36500,36500,0
|
|
20231109,175500,6033591350,36500,36500,36500,36500,0
|
|
20231109,175400,6033591350,36500,36500,36500,36500,0
|
|
20231109,175300,6033591350,36500,36500,36500,36500,0
|
|
20231109,175200,6033591350,36500,36500,36500,36500,0
|
|
20231109,175100,6033591350,36500,36500,36500,36500,0
|
|
20231109,175000,6033591350,36500,36500,36500,36500,0
|
|
20231109,174900,6033591350,36500,36500,36500,36500,0
|
|
20231109,174800,6033591350,36500,36500,36500,36500,0
|
|
20231109,174700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,174600,6033591350,36500,36500,36500,36500,0
|
|
20231109,174500,6033591350,36500,36500,36500,36500,0
|
|
20231109,174400,6033591350,36500,36500,36500,36500,0
|
|
20231109,174300,6033591350,36500,36500,36500,36500,0
|
|
20231109,174200,6033591350,36500,36500,36500,36500,0
|
|
20231109,174100,6033591350,36500,36500,36500,36500,0
|
|
20231109,174000,6033591350,36500,36500,36500,36500,0
|
|
20231109,173900,6033591350,36500,36500,36500,36500,0
|
|
20231109,173800,6033591350,36500,36500,36500,36500,0
|
|
20231109,173700,6033591350,36500,36500,36500,36500,0
|
|
20231109,173600,6033591350,36500,36500,36500,36500,0
|
|
20231109,173500,6033591350,36500,36500,36500,36500,0
|
|
20231109,173400,6033591350,36500,36500,36500,36500,0
|
|
20231109,173300,6033591350,36500,36500,36500,36500,0
|
|
20231109,173200,6033591350,36500,36500,36500,36500,0
|
|
20231109,173100,6033591350,36500,36500,36500,36500,0
|
|
20231109,173000,6033591350,36500,36500,36500,36500,0
|
|
20231109,172900,6033591350,36500,36500,36500,36500,0
|
|
20231109,172800,6033591350,36500,36500,36500,36500,0
|
|
20231109,172700,6033591350,36500,36500,36500,36500,0
|
|
20231109,172600,6033591350,36500,36500,36500,36500,0
|
|
20231109,172500,6033591350,36500,36500,36500,36500,0
|
|
20231109,172400,6033591350,36500,36500,36500,36500,0
|
|
20231109,172300,6033591350,36500,36500,36500,36500,0
|
|
20231109,172200,6033591350,36500,36500,36500,36500,0
|
|
20231109,172100,6033591350,36500,36500,36500,36500,0
|
|
20231109,172000,6033591350,36500,36500,36500,36500,0
|
|
20231109,171900,6033591350,36500,36500,36500,36500,0
|
|
20231109,171800,6033591350,36500,36500,36500,36500,0
|
|
20231109,171700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,171600,6033591350,36500,36500,36500,36500,0
|
|
20231109,171500,6033591350,36500,36500,36500,36500,0
|
|
20231109,171400,6033591350,36500,36500,36500,36500,0
|
|
20231109,171300,6033591350,36500,36500,36500,36500,0
|
|
20231109,171200,6033591350,36500,36500,36500,36500,0
|
|
20231109,171100,6033591350,36500,36500,36500,36500,0
|
|
20231109,171000,6033591350,36500,36500,36500,36500,0
|
|
20231109,170900,6033591350,36500,36500,36500,36500,0
|
|
20231109,170800,6033591350,36500,36500,36500,36500,0
|
|
20231109,170700,6033591350,36500,36500,36500,36500,0
|
|
20231109,170600,6033591350,36500,36500,36500,36500,0
|
|
20231109,170500,6033591350,36500,36500,36500,36500,0
|
|
20231109,170400,6033591350,36500,36500,36500,36500,0
|
|
20231109,170300,6033591350,36500,36500,36500,36500,0
|
|
20231109,170200,6033591350,36500,36500,36500,36500,0
|
|
20231109,170100,6033591350,36500,36500,36500,36500,0
|
|
20231109,170000,6033591350,36500,36500,36500,36500,0
|
|
20231109,165900,6033591350,36500,36500,36500,36500,0
|
|
20231109,165800,6033591350,36500,36500,36500,36500,0
|
|
20231109,165700,6033591350,36500,36500,36500,36500,0
|
|
20231109,165600,6033591350,36500,36500,36500,36500,0
|
|
20231109,165500,6033591350,36500,36500,36500,36500,0
|
|
20231109,165400,6033591350,36500,36500,36500,36500,0
|
|
20231109,165300,6033591350,36500,36500,36500,36500,0
|
|
20231109,165200,6033591350,36500,36500,36500,36500,0
|
|
20231109,165100,6033591350,36500,36500,36500,36500,0
|
|
20231109,165000,6033591350,36500,36500,36500,36500,0
|
|
20231109,164900,6033591350,36500,36500,36500,36500,0
|
|
20231109,164800,6033591350,36500,36500,36500,36500,0
|
|
20231109,164700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,164600,6033591350,36500,36500,36500,36500,0
|
|
20231109,164500,6033591350,36500,36500,36500,36500,0
|
|
20231109,164400,6033591350,36500,36500,36500,36500,0
|
|
20231109,164300,6033591350,36500,36500,36500,36500,0
|
|
20231109,164200,6033591350,36500,36500,36500,36500,0
|
|
20231109,164100,6033591350,36500,36500,36500,36500,0
|
|
20231109,164000,6033591350,36500,36500,36500,36500,0
|
|
20231109,163900,6033591350,36500,36500,36500,36500,0
|
|
20231109,163800,6033591350,36500,36500,36500,36500,0
|
|
20231109,163700,6033591350,36500,36500,36500,36500,0
|
|
20231109,163600,6033591350,36500,36500,36500,36500,0
|
|
20231109,163500,6033591350,36500,36500,36500,36500,0
|
|
20231109,163400,6033591350,36500,36500,36500,36500,0
|
|
20231109,163300,6033591350,36500,36500,36500,36500,0
|
|
20231109,163200,6033591350,36500,36500,36500,36500,0
|
|
20231109,163100,6033591350,36500,36500,36500,36500,0
|
|
20231109,163000,6033591350,36500,36500,36500,36500,0
|
|
20231109,162900,6033591350,36500,36500,36500,36500,0
|
|
20231109,162800,6033591350,36500,36500,36500,36500,0
|
|
20231109,162700,6033591350,36500,36500,36500,36500,0
|
|
20231109,162600,6033591350,36500,36500,36500,36500,0
|
|
20231109,162500,6033591350,36500,36500,36500,36500,0
|
|
20231109,162400,6033591350,36500,36500,36500,36500,0
|
|
20231109,162300,6033591350,36500,36500,36500,36500,0
|
|
20231109,162200,6033591350,36500,36500,36500,36500,0
|
|
20231109,162100,6033591350,36500,36500,36500,36500,0
|
|
20231109,162000,6033591350,36500,36500,36500,36500,0
|
|
20231109,161900,6033591350,36500,36500,36500,36500,0
|
|
20231109,161800,6033591350,36500,36500,36500,36500,0
|
|
20231109,161700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,161600,6033591350,36500,36500,36500,36500,0
|
|
20231109,161500,6033591350,36500,36500,36500,36500,0
|
|
20231109,161400,6033591350,36500,36500,36500,36500,0
|
|
20231109,161300,6033591350,36500,36500,36500,36500,0
|
|
20231109,161200,6033591350,36500,36500,36500,36500,0
|
|
20231109,161100,6033591350,36500,36500,36500,36500,0
|
|
20231109,161000,6033591350,36500,36500,36500,36500,0
|
|
20231109,160900,6033591350,36500,36500,36500,36500,0
|
|
20231109,160800,6033591350,36500,36500,36500,36500,0
|
|
20231109,160700,6033591350,36500,36500,36500,36500,0
|
|
20231109,160600,6033591350,36500,36500,36500,36500,0
|
|
20231109,160500,6033591350,36500,36500,36500,36500,0
|
|
20231109,160400,6033591350,36500,36500,36500,36500,0
|
|
20231109,160300,6033591350,36500,36500,36500,36500,0
|
|
20231109,160200,6033591350,36500,36500,36500,36500,0
|
|
20231109,160100,6033591350,36500,36500,36500,36500,0
|
|
20231109,160000,6033591350,36500,36500,36500,36500,0
|
|
20231109,155900,6033591350,36500,36500,36500,36500,0
|
|
20231109,155800,6033591350,36500,36500,36500,36500,0
|
|
20231109,155700,6033591350,36500,36500,36500,36500,0
|
|
20231109,155600,6033591350,36500,36500,36500,36500,0
|
|
20231109,155500,6033591350,36500,36500,36500,36500,0
|
|
20231109,155400,6033591350,36500,36500,36500,36500,0
|
|
20231109,155300,6033591350,36500,36500,36500,36500,0
|
|
20231109,155200,6033591350,36500,36500,36500,36500,0
|
|
20231109,155100,6033591350,36500,36500,36500,36500,0
|
|
20231109,155000,6033591350,36500,36500,36500,36500,0
|
|
20231109,154900,6033591350,36500,36500,36500,36500,0
|
|
20231109,154800,6033591350,36500,36500,36500,36500,0
|
|
20231109,154700,6033591350,36500,36500,36500,36500,25533
|
|
20231109,154600,6033591350,36500,36500,36500,36500,0
|
|
20231109,154500,6033591350,36500,36500,36500,36500,0
|
|
20231109,154400,6033591350,36500,36500,36500,36500,0
|
|
20231109,154300,6033591350,36500,36500,36500,36500,0
|
|
20231109,154200,6033591350,36500,36500,36500,36500,0
|
|
20231109,154100,6033591350,36500,36500,36500,36500,0
|
|
20231109,154000,6033591350,36500,36500,36500,36500,0
|
|
20231109,153900,6033591350,36500,36500,36500,36500,0
|
|
20231109,153800,6033591350,36500,36500,36500,36500,0
|
|
20231109,153700,6033591350,36500,36500,36500,36500,0
|
|
20231109,153600,6033591350,36500,36500,36500,36500,0
|
|
20231109,153500,6033591350,36500,36500,36500,36500,0
|
|
20231109,153400,6033591350,36500,36500,36500,36500,0
|
|
20231109,153300,6033591350,36500,36500,36500,36500,0
|
|
20231109,153200,6033591350,36500,36500,36500,36500,0
|
|
20231109,153100,6033591350,36500,36500,36500,36500,0
|
|
20231109,153000,6033591350,36500,36500,36500,36500,25533
|
|
20231109,152900,5101636850,36150,36150,36150,36150,0
|
|
20231109,152800,5101636850,36150,36150,36150,36150,0
|
|
20231109,152700,5101636850,36150,36150,36150,36150,0
|
|
20231109,152600,5101636850,36150,36150,36150,36150,0
|
|
20231109,152500,5101636850,36150,36150,36150,36150,0
|
|
20231109,152400,5101636850,36150,36150,36150,36150,0
|
|
20231109,152300,5101636850,36150,36150,36150,36150,0
|
|
20231109,152200,5101636850,36150,36150,36150,36150,0
|
|
20231109,152100,5101636850,36150,36150,36150,36150,0
|
|
20231109,152000,5101636850,36150,36150,36150,36150,0
|
|
20231109,151900,5101636850,36150,36100,36200,36050,661
|
|
20231109,151800,5077770000,36100,36150,36200,36100,887
|
|
20231109,151700,5045719500,36200,36100,36200,36050,590
|
|
20231109,151600,5024393950,36150,36200,36250,36100,678
|
|
20231109,151500,4999884300,36200,36200,36300,36200,338
|
|
20231109,151400,4987646900,36250,36200,36250,36150,573
|
|
20231109,151300,4966888000,36200,36250,36300,36200,180
|
|
20231109,151200,4960366150,36300,36250,36300,36250,215
|
|
20231109,151100,4952570600,36250,36250,36300,36250,212
|
|
20231109,151000,4944884900,36250,36200,36250,36200,1106
|
|
20231109,150900,4904839150,36150,36200,36250,36150,196
|
|
20231109,150800,4897749150,36200,36250,36250,36200,140
|
|
20231109,150700,4892676700,36200,36200,36250,36200,84
|
|
20231109,150600,4889635000,36200,36250,36250,36200,261
|
|
20231109,150500,4880179650,36250,36100,36300,36050,1542
|
|
20231109,150400,4824399600,36100,36150,36150,36050,410
|
|
20231109,150300,4809599650,36100,35950,36150,35950,1144
|
|
20231109,150200,4768289600,36050,36000,36050,35950,1374
|
|
20231109,150100,4718793050,36000,35950,36050,35900,4840
|
|
20231109,150000,4544613400,35900,35950,36000,35850,624
|
|
20231109,145900,4522192350,35850,35950,35950,35800,541
|
|
20231109,145800,4502797850,35750,35750,35950,35650,2332
|
|
20231109,145700,4419208700,35750,35750,35900,35700,697
|
|
20231109,145600,4394292100,35950,35750,36000,35700,2163
|
|
20231109,145500,4316844800,35750,35950,35950,35750,1421
|
|
20231109,145400,4265872400,35900,35900,36100,35850,1458
|
|
20231109,145300,4213499500,35900,36000,36100,35900,1942
|
|
20231109,145200,4143527050,36000,36000,36050,35850,1168
|
|
20231109,145100,4101533600,35900,35800,36100,35750,1617
|
|
20231109,145000,4043380700,35800,35900,36200,35750,4113
|
|
20231109,144900,3895359250,36050,36100,36200,35850,4842
|
|
20231109,144800,3721000350,36100,36250,36400,35950,6003
|
|
20231109,144700,3504187450,36250,36350,36450,36200,1829
|
|
20231109,144600,3437784900,36350,36350,36450,36300,1825
|
|
20231109,144500,3371438450,36350,36450,36500,36350,1242
|
|
20231109,144400,3326215650,36450,36450,36550,36450,682
|
|
20231109,144300,3301338650,36450,36450,36550,36450,1237
|
|
20231109,144200,3256202450,36450,36500,36550,36450,1313
|
|
20231109,144100,3208274950,36450,36550,36600,36450,755
|
|
20231109,144000,3180723900,36450,36600,36600,36450,786
|
|
20231109,143900,3152017100,36550,36400,36600,36400,2173
|
|
20231109,143800,3072573850,36400,36600,36650,36400,1193
|
|
20231109,143700,3029010450,36600,36500,36650,36500,516
|
|
20231109,143600,3010153050,36650,36450,36650,36450,690
|
|
20231109,143500,2984912900,36450,36550,36700,36450,1283
|
|
20231109,143400,2937982750,36550,36600,36600,36450,728
|
|
20231109,143300,2911392800,36600,36550,36700,36550,731
|
|
20231109,143200,2884627650,36550,36650,36700,36550,513
|
|
20231109,143100,2865844700,36550,36650,36700,36550,836
|
|
20231109,143000,2835215100,36650,36700,36750,36650,675
|
|
20231109,142900,2810450400,36700,36750,36850,36700,690
|
|
20231109,142800,2785089800,36850,36800,36850,36750,344
|
|
20231109,142700,2772431700,36800,36800,36850,36750,509
|
|
20231109,142600,2753707850,36800,36850,36850,36750,194
|
|
20231109,142500,2746562250,36850,36850,36850,36750,102
|
|
20231109,142400,2742804100,36800,36850,36850,36800,137
|
|
20231109,142300,2737758650,36900,36800,36900,36800,230
|
|
20231109,142200,2729272450,36850,36850,36850,36800,106
|
|
20231109,142100,2725367800,36800,36850,36900,36800,86
|
|
20231109,142000,2722197400,36850,36850,36850,36800,196
|
|
20231109,141900,2714975200,36750,36750,36900,36750,154
|
|
20231109,141800,2709308750,36900,36800,36900,36750,250
|
|
20231109,141700,2700096600,36750,36850,36850,36750,123
|
|
20231109,141600,2695564500,36800,36800,36850,36800,451
|
|
20231109,141500,2678965100,36850,36850,36900,36800,184
|
|
20231109,141400,2672184450,36850,36800,36900,36800,155
|
|
20231109,141300,2666473900,36800,36850,36900,36800,299
|
|
20231109,141200,2655462500,36850,36850,36900,36850,125
|
|
20231109,141100,2650852900,36850,36850,36900,36800,255
|
|
20231109,141000,2641462050,36850,36850,36900,36850,113
|
|
20231109,140900,2637293100,36850,36850,36850,36800,186
|
|
20231109,140800,2630439250,36850,36850,36900,36850,234
|
|
20231109,140700,2621813750,36850,36850,36900,36850,89
|
|
20231109,140600,2618531350,36850,36800,36850,36800,175
|
|
20231109,140500,2612087100,36850,36800,36850,36800,141
|
|
20231109,140400,2606891650,36850,36850,36850,36800,166
|
|
20231109,140300,2600774900,36800,36800,36850,36800,314
|
|
20231109,140200,2589216200,36800,36800,36900,36800,236
|
|
20231109,140100,2580513750,36850,36850,36900,36800,267
|
|
20231109,140000,2570675150,36850,36850,36900,36850,167
|
|
20231109,135900,2564515350,36900,36900,36900,36850,329
|
|
20231109,135800,2552387300,36850,36850,36900,36850,160
|
|
20231109,135700,2546488100,36850,36900,36900,36850,144
|
|
20231109,135600,2541176900,36850,36800,36900,36800,142
|
|
20231109,135500,2535947700,36850,36850,36850,36800,145
|
|
20231109,135400,2530604900,36800,36850,36850,36800,136
|
|
20231109,135300,2525596000,36800,36850,36900,36800,283
|
|
20231109,135200,2515170100,36900,36850,36900,36850,104
|
|
20231109,135100,2511334000,36850,36850,36950,36850,401
|
|
20231109,135000,2496539850,36900,36900,36900,36850,89
|
|
20231109,134900,2493255800,36900,36900,36900,36850,70
|
|
20231109,134800,2490672900,36900,36900,36900,36850,150
|
|
20231109,134700,2485142550,36900,36900,36900,36850,346
|
|
20231109,134600,2472375250,36900,36850,36900,36800,194
|
|
20231109,134500,2465228950,36800,36850,36900,36800,138
|
|
20231109,134400,2460144050,36850,36900,36900,36850,88
|
|
20231109,134300,2456897100,36900,36950,36950,36800,109
|
|
20231109,134200,2452873150,36950,36900,36950,36800,149
|
|
20231109,134100,2447376250,36850,36850,36900,36850,181
|
|
20231109,134000,2440702900,36850,36900,36900,36850,73
|
|
20231109,133900,2438009650,36900,36850,36900,36800,78
|
|
20231109,133800,2435134050,36850,36850,36900,36800,107
|
|
20231109,133700,2431188900,36900,36900,36900,36900,79
|
|
20231109,133600,2428273800,36900,36900,36900,36850,140
|
|
20231109,133500,2423112100,36850,36800,36900,36800,122
|
|
20231109,133400,2418612350,36850,36850,36850,36800,88
|
|
20231109,133300,2415369600,36800,36850,36900,36800,67
|
|
20231109,133200,2412899600,36900,36850,36900,36850,86
|
|
20231109,133100,2409728100,36850,36900,36900,36800,128
|
|
20231109,133000,2405009850,36900,36900,36900,36850,75
|
|
20231109,132900,2402242400,36850,36850,36900,36850,89
|
|
20231109,132800,2398958500,36900,36850,36900,36850,115
|
|
20231109,132700,2394719800,36850,36900,36900,36850,60
|
|
20231109,132600,2392506300,36850,36900,36900,36800,150
|
|
20231109,132500,2386977950,36900,36900,36900,36850,55
|
|
20231109,132400,2384948500,36850,36900,36900,36850,113
|
|
20231109,132300,2380780950,36900,36950,36950,36850,237
|
|
20231109,132200,2372034100,36900,36900,36950,36900,119
|
|
20231109,132100,2367639250,36950,36900,36950,36900,161
|
|
20231109,132000,2361694900,36950,36950,36950,36950,61
|
|
20231109,131900,2359440950,36950,36950,36950,36900,97
|
|
20231109,131800,2355857700,36950,36900,36950,36900,418
|
|
20231109,131700,2340431100,36900,36900,36900,36900,60
|
|
20231109,131600,2338217100,36900,36850,36900,36850,187
|
|
20231109,131500,2331321150,36900,36900,36900,36900,73
|
|
20231109,131400,2328627450,36900,36900,36900,36850,107
|
|
20231109,131300,2324679400,36850,36850,36850,36850,142
|
|
20231109,131200,2319446700,36850,36850,36850,36800,134
|
|
20231109,131100,2314511300,36850,36850,36850,36850,71
|
|
20231109,131000,2311894950,36850,36900,36900,36800,89
|
|
20231109,130900,2308614750,36900,36850,36900,36800,123
|
|
20231109,130800,2304082700,36850,36900,36900,36850,176
|
|
20231109,130700,2297594350,36900,36900,36900,36900,59
|
|
20231109,130600,2295417250,36900,36850,36900,36850,149
|
|
20231109,130500,2289921700,36850,36900,36900,36850,136
|
|
20231109,130400,2284906500,36900,36850,36900,36800,57
|
|
20231109,130300,2282805250,36850,36850,36850,36850,97
|
|
20231109,130200,2279230800,36850,36900,36900,36850,193
|
|
20231109,130100,2272112100,36900,36850,36900,36850,93
|
|
20231109,130000,2268680750,36850,36900,36900,36850,199
|
|
20231109,125900,2261342000,36850,36850,36900,36850,89
|
|
20231109,125800,2258059750,36850,36850,36850,36800,172
|
|
20231109,125700,2251725900,36850,36850,36850,36850,62
|
|
20231109,125600,2249441200,36850,36850,36900,36850,104
|
|
20231109,125500,2245607950,36850,36900,36900,36850,172
|
|
20231109,125400,2239264450,36900,36900,36900,36900,83
|
|
20231109,125300,2236201750,36900,36900,36900,36800,161
|
|
20231109,125200,2230269350,36850,36850,36850,36800,277
|
|
20231109,125100,2220061950,36850,36850,36850,36800,113
|
|
20231109,125000,2215899250,36800,36850,36850,36800,212
|
|
20231109,124900,2208092250,36850,36850,36850,36850,47
|
|
20231109,124800,2206360300,36850,36950,36950,36800,456
|
|
20231109,124700,2189567000,36850,36950,36950,36850,91
|
|
20231109,124600,2186205650,36950,36850,36950,36850,75
|
|
20231109,124500,2183439300,36850,36850,36850,36800,258
|
|
20231109,124400,2173936250,36850,36850,36850,36850,47
|
|
20231109,124300,2172204300,36850,36850,36850,36800,306
|
|
20231109,124200,2160936850,36850,36850,36850,36800,61
|
|
20231109,124100,2158689150,36850,36950,36950,36800,150
|
|
20231109,124000,2153154350,36950,36950,36950,36850,196
|
|
20231109,123900,2145920750,36950,36900,36950,36900,66
|
|
20231109,123800,2143485300,36900,36900,36900,36850,201
|
|
20231109,123700,2136074900,36900,36900,36950,36900,146
|
|
20231109,123600,2130683500,36900,36900,36900,36900,69
|
|
20231109,123500,2128137400,36900,36850,36950,36850,169
|
|
20231109,123400,2121905100,36850,36850,36850,36850,49
|
|
20231109,123300,2120099450,36850,36900,36900,36850,116
|
|
20231109,123200,2115824800,36900,37000,37000,36900,97
|
|
20231109,123100,2112238550,36850,36850,36850,36850,68
|
|
20231109,123000,2109732750,36850,36900,37000,36850,145
|
|
20231109,122900,2104381850,36900,36850,36900,36850,34
|
|
20231109,122800,2103128050,36850,36850,36850,36800,180
|
|
20231109,122700,2096499300,36850,36850,36850,36850,77
|
|
20231109,122600,2093661850,36850,36900,36900,36850,94
|
|
20231109,122500,2090194150,36900,37000,37000,36850,88
|
|
20231109,122400,2086942200,36950,36950,37000,36950,72
|
|
20231109,122300,2084281750,36950,36950,36950,36950,93
|
|
20231109,122200,2080845400,36950,36950,36950,36950,253
|
|
20231109,122100,2071497050,36950,36950,36950,36900,78
|
|
20231109,122000,2068615100,36950,36950,36950,36850,232
|
|
20231109,121900,2060054750,36850,36950,36950,36850,79
|
|
20231109,121800,2057135950,36950,36800,36950,36800,242
|
|
20231109,121700,2048207450,36900,36850,36900,36850,95
|
|
20231109,121600,2044705150,36850,36850,36850,36850,222
|
|
20231109,121500,2036524450,36850,36850,36850,36800,167
|
|
20231109,121400,2030374700,36850,36850,36850,36850,123
|
|
20231109,121300,2025842150,36850,36850,36850,36800,86
|
|
20231109,121200,2022673350,36800,36850,36850,36800,208
|
|
20231109,121100,2015014150,36850,36850,36850,36850,93
|
|
20231109,121000,2011587100,36850,36950,36950,36850,119
|
|
20231109,120900,2007197850,36950,36900,36950,36900,115
|
|
20231109,120800,2002952800,36900,36900,36900,36900,56
|
|
20231109,120700,2000886400,36850,36900,36900,36850,179
|
|
20231109,120600,1994285550,36900,36950,36950,36900,87
|
|
20231109,120500,1991073850,36950,36950,36950,36900,187
|
|
20231109,120400,1984168450,36950,36950,36950,36900,97
|
|
20231109,120300,1980585000,36950,37000,37000,36950,561
|
|
20231109,120200,1959854750,36950,37000,37000,36950,213
|
|
20231109,120100,1951979400,37000,37000,37000,36950,116
|
|
20231109,120000,1947688800,37000,37000,37000,36950,196
|
|
20231109,115900,1940441100,37000,37000,37000,36950,300
|
|
20231109,115800,1929349600,37000,36950,37000,36950,77
|
|
20231109,115700,1926500700,37000,37000,37000,36950,245
|
|
20231109,115600,1917440000,37000,36950,37000,36950,92
|
|
20231109,115500,1914036200,37000,36950,37000,36950,1162
|
|
20231109,115400,1871096550,37000,37050,37050,37000,106
|
|
20231109,115300,1867171750,37000,37050,37050,37000,248
|
|
20231109,115200,1857983400,37000,37000,37000,36950,177
|
|
20231109,115100,1851438850,37000,37000,37000,36950,104
|
|
20231109,115000,1847590950,37000,37000,37000,37000,63
|
|
20231109,114900,1845259950,37000,37050,37050,37000,190
|
|
20231109,114800,1838227800,37050,36950,37050,36950,108
|
|
20231109,114700,1834233150,37000,37000,37000,36950,121
|
|
20231109,114600,1829756250,37000,37000,37000,36950,133
|
|
20231109,114500,1824836750,37000,37050,37050,36950,157
|
|
20231109,114400,1819025800,37050,37050,37050,37050,138
|
|
20231109,114300,1813912900,36950,36950,37050,36950,113
|
|
20231109,114200,1809732450,36950,36900,37050,36900,142
|
|
20231109,114100,1804483200,37000,37000,37000,37000,133
|
|
20231109,114000,1799562200,37000,37000,37000,36950,109
|
|
20231109,113900,1795529400,37050,37050,37050,37000,136
|
|
20231109,113800,1790491800,36950,37050,37050,36950,79
|
|
20231109,113700,1787570550,37050,37050,37050,36950,270
|
|
20231109,113600,1777580300,37050,37000,37050,36950,117
|
|
20231109,113500,1773249500,37000,36950,37000,36950,314
|
|
20231109,113400,1761635750,37000,37000,37050,36950,456
|
|
20231109,113300,1744755100,37000,36900,37000,36900,364
|
|
20231109,113200,1731303850,36900,36950,36950,36900,355
|
|
20231109,113100,1718192250,36950,36900,36950,36900,315
|
|
20231109,113000,1706554450,36950,36900,36950,36900,149
|
|
20231109,112900,1701053250,36950,36950,36950,36900,94
|
|
20231109,112800,1697580050,36950,36950,36950,36950,369
|
|
20231109,112700,1683945500,36950,36950,36950,36900,199
|
|
20231109,112600,1676598000,36950,36950,36950,36950,89
|
|
20231109,112500,1673309450,36950,36950,36950,36900,200
|
|
20231109,112400,1665923800,36950,36950,36950,36900,270
|
|
20231109,112300,1655947400,36950,36950,36950,36900,110
|
|
20231109,112200,1651883050,36950,37000,37000,36950,171
|
|
20231109,112100,1645560750,37000,37000,37000,37000,72
|
|
20231109,112000,1642896750,37000,36900,37000,36900,238
|
|
20231109,111900,1634101050,36950,36950,36950,36950,136
|
|
20231109,111800,1629075850,36950,37000,37000,36900,85
|
|
20231109,111700,1625934400,36950,37000,37000,36950,207
|
|
20231109,111600,1618282700,37000,37000,37000,36900,257
|
|
20231109,111500,1608777050,37000,36900,37000,36900,285
|
|
20231109,111400,1598246700,36950,36950,36950,36950,113
|
|
20231109,111300,1594071350,36950,36900,37000,36900,93
|
|
20231109,111200,1590634250,37000,36950,37000,36900,246
|
|
20231109,111100,1581543750,36950,37000,37000,36900,130
|
|
20231109,111000,1576738550,37000,36950,37000,36900,196
|
|
20231109,110900,1569494400,36950,37000,37000,36900,316
|
|
20231109,110800,1557824550,37000,37000,37000,36950,114
|
|
20231109,110700,1553608000,36950,37000,37000,36900,380
|
|
20231109,110600,1539567850,37000,36900,37000,36900,272
|
|
20231109,110500,1529515450,37000,36950,37000,36900,445
|
|
20231109,110400,1513076300,36950,37000,37000,36900,127
|
|
20231109,110300,1508382400,37000,37000,37000,36950,184
|
|
20231109,110200,1501580700,36950,36950,37000,36900,89
|
|
20231109,110100,1498290700,36950,37000,37000,36900,528
|
|
20231109,110000,1478763200,37000,36900,37000,36850,116
|
|
20231109,105900,1474475450,36900,36850,36900,36850,109
|
|
20231109,105800,1470454200,36900,37000,37000,36850,164
|
|
20231109,105700,1464396150,37000,36900,37000,36850,123
|
|
20231109,105600,1459847900,37000,36900,37000,36850,150
|
|
20231109,105500,1454303550,36950,37000,37000,36900,99
|
|
20231109,105400,1450645000,36950,37000,37000,36950,155
|
|
20231109,105300,1444916150,37000,37000,37000,36900,101
|
|
20231109,105200,1441181300,36950,36950,36950,36950,136
|
|
20231109,105100,1436156100,36950,36900,36950,36850,137
|
|
20231109,105000,1431099950,36900,37000,37000,36850,421
|
|
20231109,104900,1415559150,37000,37000,37000,36950,109
|
|
20231109,104800,1411526450,37000,37000,37000,36900,220
|
|
20231109,104700,1403395900,37000,37000,37000,36950,143
|
|
20231109,104600,1398108600,37000,37050,37050,36950,111
|
|
20231109,104500,1393997450,37050,37000,37050,37000,147
|
|
20231109,104400,1388554700,37000,36900,37050,36850,1264
|
|
20231109,104300,1341851800,36900,36950,36950,36900,197
|
|
20231109,104200,1334575950,36950,36900,36950,36850,263
|
|
20231109,104100,1324869150,36900,36900,36900,36900,120
|
|
20231109,104000,1320441150,36850,36900,36900,36850,181
|
|
20231109,103900,1313767650,36900,36900,36900,36850,150
|
|
20231109,103800,1308232800,36900,36850,36900,36850,148
|
|
20231109,103700,1302772250,36850,36900,36900,36850,76
|
|
20231109,103600,1299968950,36900,36900,36900,36850,211
|
|
20231109,103500,1292188500,36900,36900,36900,36850,187
|
|
20231109,103400,1285288350,36900,36900,36900,36850,137
|
|
20231109,103300,1280233100,36900,36850,36950,36850,130
|
|
20231109,103200,1275432250,36850,36850,37050,36750,4393
|
|
20231109,103100,1113018350,36850,36900,36900,36800,295
|
|
20231109,103000,1102145150,36900,36900,37000,36900,268
|
|
20231109,102900,1092246500,36950,36900,36950,36900,390
|
|
20231109,102800,1077848200,36900,36950,37000,36900,2336
|
|
20231109,102700,991481750,36950,36900,36950,36900,230
|
|
20231109,102600,982989400,36900,36900,36900,36900,310
|
|
20231109,102500,971550400,36850,37000,37000,36850,412
|
|
20231109,102400,956344600,37000,37000,37000,36900,84
|
|
20231109,102300,953236800,37000,36900,37000,36900,369
|
|
20231109,102200,939600600,36900,36950,36950,36900,114
|
|
20231109,102100,935388400,36950,36950,36950,36800,952
|
|
20231109,102000,900212450,36950,36850,36950,36800,125
|
|
20231109,101900,895597700,36850,36900,36900,36800,228
|
|
20231109,101800,887198300,36900,36900,36900,36800,166
|
|
20231109,101700,881078450,36900,36900,36900,36850,102
|
|
20231109,101600,877317000,36900,36900,36900,36800,246
|
|
20231109,101500,868253650,36900,36850,36900,36800,115
|
|
20231109,101400,864012450,36850,36700,36850,36700,153
|
|
20231109,101300,858374700,36850,36750,36850,36700,149
|
|
20231109,101200,852894400,36750,36850,36850,36750,294
|
|
20231109,101100,842078000,36850,36850,36850,36800,93
|
|
20231109,101000,838651250,36850,36850,36850,36750,107
|
|
20231109,100900,834710300,36850,36950,36950,36750,413
|
|
20231109,100800,819503600,36950,36950,36950,36800,148
|
|
20231109,100700,814041600,36950,36950,36950,36850,168
|
|
20231109,100600,807838800,36950,36900,36950,36800,368
|
|
20231109,100500,794268150,36900,36850,36900,36750,318
|
|
20231109,100400,782552500,36850,36950,36950,36850,222
|
|
20231109,100300,774362200,36950,36850,36950,36750,422
|
|
20231109,100200,758802100,36850,36900,36900,36850,243
|
|
20231109,100100,749844100,36900,36900,36900,36800,244
|
|
20231109,100000,740845450,36800,36850,36900,36800,385
|
|
20231109,095900,726666000,36850,36850,36850,36800,306
|
|
20231109,095800,715391800,36900,36850,36900,36850,164
|
|
20231109,095700,709341450,36900,36900,36900,36850,163
|
|
20231109,095600,703329600,36900,36800,36900,36800,147
|
|
20231109,095500,697905900,36900,36900,36900,36800,162
|
|
20231109,095400,691938650,36950,36900,36950,36800,214
|
|
20231109,095300,684038950,36900,36900,36900,36900,134
|
|
20231109,095200,679094350,36850,36850,36850,36800,245
|
|
20231109,095100,670073000,36800,36800,36800,36750,236
|
|
20231109,095000,661392100,36800,36800,36800,36750,163
|
|
20231109,094900,655394850,36800,36750,36800,36750,236
|
|
20231109,094800,646715150,36750,36800,36800,36750,109
|
|
20231109,094700,642709350,36750,36750,36800,36750,128
|
|
20231109,094600,638000100,36750,36800,36800,36750,68
|
|
20231109,094500,635498800,36800,36800,36800,36750,153
|
|
20231109,094400,629875050,36800,36750,36800,36750,159
|
|
20231109,094300,624028350,36750,36800,36800,36750,101
|
|
20231109,094200,620315350,36800,36800,36800,36800,94
|
|
20231109,094100,616856150,36750,36800,36800,36750,169
|
|
20231109,094000,610642700,36800,36800,36850,36750,840
|
|
20231109,093900,579736550,36750,36800,36800,36750,99
|
|
20231109,093800,576093450,36800,36800,36850,36800,147
|
|
20231109,093700,570682700,36850,36850,36850,36850,114
|
|
20231109,093600,566481800,36850,36800,36850,36750,398
|
|
20231109,093500,551834850,36800,36850,36850,36800,230
|
|
20231109,093400,543362400,36850,36950,36950,36850,154
|
|
20231109,093300,537680450,36900,36950,36950,36900,426
|
|
20231109,093200,521942350,37000,37000,37000,36950,66
|
|
20231109,093100,519500400,37000,37000,37000,37000,547
|
|
20231109,093000,499261400,37050,37000,37050,37000,72
|
|
20231109,092900,496595300,37000,37000,37050,37000,78
|
|
20231109,092800,493706350,37000,37000,37050,37000,200
|
|
20231109,092700,486302750,37050,37000,37050,37000,163
|
|
20231109,092600,480271100,37000,37000,37050,37000,198
|
|
20231109,092500,472941500,36950,37000,37000,36950,91
|
|
20231109,092400,469574600,37000,36950,37000,36950,102
|
|
20231109,092300,465803550,36950,37000,37000,36950,101
|
|
20231109,092200,462066650,37000,37050,37050,36950,251
|
|
20231109,092100,452779150,37000,37000,37050,37000,94
|
|
20231109,092000,449301000,37000,37000,37050,36950,580
|
|
20231109,091900,427822600,36950,37000,37000,36950,369
|
|
20231109,091800,414169850,37000,37000,37000,36950,481
|
|
20231109,091700,396373900,37000,36900,37000,36850,2024
|
|
20231109,091600,321594100,36950,36900,36950,36900,262
|
|
20231109,091500,311922250,36950,36900,36950,36900,76
|
|
20231109,091400,309116850,36900,37000,37000,36900,468
|
|
20231109,091300,291821300,36950,36950,36950,36900,400
|
|
20231109,091200,277041400,36900,36950,36950,36900,527
|
|
20231109,091100,257576400,36950,37000,37000,36950,561
|
|
20231109,091000,236823450,36950,37000,37000,36950,161
|
|
20231109,090900,230873150,36950,36850,37000,36850,379
|
|
20231109,090800,216879050,36850,36950,36950,36850,57
|
|
20231109,090700,214774900,36950,36950,37000,36900,1486
|
|
20231109,090600,159877350,36950,36800,36950,36800,964
|
|
20231109,090500,124320300,36800,36700,36800,36700,470
|
|
20231109,090400,107067900,36550,36650,36800,36500,526
|
|
20231109,090300,87798250,36500,36600,36600,36500,748
|
|
20231109,090200,60457400,36600,36750,36750,36550,1028
|
|
20231109,090100,22762600,36750,36800,36800,36750,272
|
|
20231109,090000,12756250,36800,36750,36850,36750,346
|