739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,211600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,211500,4281685900,36900,36900,36900,36900,0
|
|
20231113,211400,4281685900,36900,36900,36900,36900,0
|
|
20231113,211300,4281685900,36900,36900,36900,36900,0
|
|
20231113,211200,4281685900,36900,36900,36900,36900,0
|
|
20231113,211100,4281685900,36900,36900,36900,36900,0
|
|
20231113,211000,4281685900,36900,36900,36900,36900,0
|
|
20231113,210900,4281685900,36900,36900,36900,36900,0
|
|
20231113,210800,4281685900,36900,36900,36900,36900,0
|
|
20231113,210700,4281685900,36900,36900,36900,36900,0
|
|
20231113,210600,4281685900,36900,36900,36900,36900,0
|
|
20231113,210500,4281685900,36900,36900,36900,36900,0
|
|
20231113,210400,4281685900,36900,36900,36900,36900,0
|
|
20231113,210300,4281685900,36900,36900,36900,36900,0
|
|
20231113,210200,4281685900,36900,36900,36900,36900,0
|
|
20231113,210100,4281685900,36900,36900,36900,36900,0
|
|
20231113,210000,4281685900,36900,36900,36900,36900,0
|
|
20231113,205900,4281685900,36900,36900,36900,36900,0
|
|
20231113,205800,4281685900,36900,36900,36900,36900,0
|
|
20231113,205700,4281685900,36900,36900,36900,36900,0
|
|
20231113,205600,4281685900,36900,36900,36900,36900,0
|
|
20231113,205500,4281685900,36900,36900,36900,36900,0
|
|
20231113,205400,4281685900,36900,36900,36900,36900,0
|
|
20231113,205300,4281685900,36900,36900,36900,36900,0
|
|
20231113,205200,4281685900,36900,36900,36900,36900,0
|
|
20231113,205100,4281685900,36900,36900,36900,36900,0
|
|
20231113,205000,4281685900,36900,36900,36900,36900,0
|
|
20231113,204900,4281685900,36900,36900,36900,36900,0
|
|
20231113,204800,4281685900,36900,36900,36900,36900,0
|
|
20231113,204700,4281685900,36900,36900,36900,36900,0
|
|
20231113,204600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,204500,4281685900,36900,36900,36900,36900,0
|
|
20231113,204400,4281685900,36900,36900,36900,36900,0
|
|
20231113,204300,4281685900,36900,36900,36900,36900,0
|
|
20231113,204200,4281685900,36900,36900,36900,36900,0
|
|
20231113,204100,4281685900,36900,36900,36900,36900,0
|
|
20231113,204000,4281685900,36900,36900,36900,36900,0
|
|
20231113,203900,4281685900,36900,36900,36900,36900,0
|
|
20231113,203800,4281685900,36900,36900,36900,36900,0
|
|
20231113,203700,4281685900,36900,36900,36900,36900,0
|
|
20231113,203600,4281685900,36900,36900,36900,36900,0
|
|
20231113,203500,4281685900,36900,36900,36900,36900,0
|
|
20231113,203400,4281685900,36900,36900,36900,36900,0
|
|
20231113,203300,4281685900,36900,36900,36900,36900,0
|
|
20231113,203200,4281685900,36900,36900,36900,36900,0
|
|
20231113,203100,4281685900,36900,36900,36900,36900,0
|
|
20231113,203000,4281685900,36900,36900,36900,36900,0
|
|
20231113,202900,4281685900,36900,36900,36900,36900,0
|
|
20231113,202800,4281685900,36900,36900,36900,36900,0
|
|
20231113,202700,4281685900,36900,36900,36900,36900,0
|
|
20231113,202600,4281685900,36900,36900,36900,36900,0
|
|
20231113,202500,4281685900,36900,36900,36900,36900,0
|
|
20231113,202400,4281685900,36900,36900,36900,36900,0
|
|
20231113,202300,4281685900,36900,36900,36900,36900,0
|
|
20231113,202200,4281685900,36900,36900,36900,36900,0
|
|
20231113,202100,4281685900,36900,36900,36900,36900,0
|
|
20231113,202000,4281685900,36900,36900,36900,36900,0
|
|
20231113,201900,4281685900,36900,36900,36900,36900,0
|
|
20231113,201800,4281685900,36900,36900,36900,36900,0
|
|
20231113,201700,4281685900,36900,36900,36900,36900,0
|
|
20231113,201600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,201500,4281685900,36900,36900,36900,36900,0
|
|
20231113,201400,4281685900,36900,36900,36900,36900,0
|
|
20231113,201300,4281685900,36900,36900,36900,36900,0
|
|
20231113,201200,4281685900,36900,36900,36900,36900,0
|
|
20231113,201100,4281685900,36900,36900,36900,36900,0
|
|
20231113,201000,4281685900,36900,36900,36900,36900,0
|
|
20231113,200900,4281685900,36900,36900,36900,36900,0
|
|
20231113,200800,4281685900,36900,36900,36900,36900,0
|
|
20231113,200700,4281685900,36900,36900,36900,36900,0
|
|
20231113,200600,4281685900,36900,36900,36900,36900,0
|
|
20231113,200500,4281685900,36900,36900,36900,36900,0
|
|
20231113,200400,4281685900,36900,36900,36900,36900,0
|
|
20231113,200300,4281685900,36900,36900,36900,36900,0
|
|
20231113,200200,4281685900,36900,36900,36900,36900,0
|
|
20231113,200100,4281685900,36900,36900,36900,36900,0
|
|
20231113,200000,4281685900,36900,36900,36900,36900,0
|
|
20231113,195900,4281685900,36900,36900,36900,36900,0
|
|
20231113,195800,4281685900,36900,36900,36900,36900,0
|
|
20231113,195700,4281685900,36900,36900,36900,36900,0
|
|
20231113,195600,4281685900,36900,36900,36900,36900,0
|
|
20231113,195500,4281685900,36900,36900,36900,36900,0
|
|
20231113,195400,4281685900,36900,36900,36900,36900,0
|
|
20231113,195300,4281685900,36900,36900,36900,36900,0
|
|
20231113,195200,4281685900,36900,36900,36900,36900,0
|
|
20231113,195100,4281685900,36900,36900,36900,36900,0
|
|
20231113,195000,4281685900,36900,36900,36900,36900,0
|
|
20231113,194900,4281685900,36900,36900,36900,36900,0
|
|
20231113,194800,4281685900,36900,36900,36900,36900,0
|
|
20231113,194700,4281685900,36900,36900,36900,36900,0
|
|
20231113,194600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,194500,4281685900,36900,36900,36900,36900,0
|
|
20231113,194400,4281685900,36900,36900,36900,36900,0
|
|
20231113,194300,4281685900,36900,36900,36900,36900,0
|
|
20231113,194200,4281685900,36900,36900,36900,36900,0
|
|
20231113,194100,4281685900,36900,36900,36900,36900,0
|
|
20231113,194000,4281685900,36900,36900,36900,36900,0
|
|
20231113,193900,4281685900,36900,36900,36900,36900,0
|
|
20231113,193800,4281685900,36900,36900,36900,36900,0
|
|
20231113,193700,4281685900,36900,36900,36900,36900,0
|
|
20231113,193600,4281685900,36900,36900,36900,36900,0
|
|
20231113,193500,4281685900,36900,36900,36900,36900,0
|
|
20231113,193400,4281685900,36900,36900,36900,36900,0
|
|
20231113,193300,4281685900,36900,36900,36900,36900,0
|
|
20231113,193200,4281685900,36900,36900,36900,36900,0
|
|
20231113,193100,4281685900,36900,36900,36900,36900,0
|
|
20231113,193000,4281685900,36900,36900,36900,36900,0
|
|
20231113,192900,4281685900,36900,36900,36900,36900,0
|
|
20231113,192800,4281685900,36900,36900,36900,36900,0
|
|
20231113,192700,4281685900,36900,36900,36900,36900,0
|
|
20231113,192600,4281685900,36900,36900,36900,36900,0
|
|
20231113,192500,4281685900,36900,36900,36900,36900,0
|
|
20231113,192400,4281685900,36900,36900,36900,36900,0
|
|
20231113,192300,4281685900,36900,36900,36900,36900,0
|
|
20231113,192200,4281685900,36900,36900,36900,36900,0
|
|
20231113,192100,4281685900,36900,36900,36900,36900,0
|
|
20231113,192000,4281685900,36900,36900,36900,36900,0
|
|
20231113,191900,4281685900,36900,36900,36900,36900,0
|
|
20231113,191800,4281685900,36900,36900,36900,36900,0
|
|
20231113,191700,4281685900,36900,36900,36900,36900,0
|
|
20231113,191600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,191500,4281685900,36900,36900,36900,36900,0
|
|
20231113,191400,4281685900,36900,36900,36900,36900,0
|
|
20231113,191300,4281685900,36900,36900,36900,36900,0
|
|
20231113,191200,4281685900,36900,36900,36900,36900,0
|
|
20231113,191100,4281685900,36900,36900,36900,36900,0
|
|
20231113,191000,4281685900,36900,36900,36900,36900,0
|
|
20231113,190900,4281685900,36900,36900,36900,36900,0
|
|
20231113,190800,4281685900,36900,36900,36900,36900,0
|
|
20231113,190700,4281685900,36900,36900,36900,36900,0
|
|
20231113,190600,4281685900,36900,36900,36900,36900,0
|
|
20231113,190500,4281685900,36900,36900,36900,36900,0
|
|
20231113,190400,4281685900,36900,36900,36900,36900,0
|
|
20231113,190300,4281685900,36900,36900,36900,36900,0
|
|
20231113,190200,4281685900,36900,36900,36900,36900,0
|
|
20231113,190100,4281685900,36900,36900,36900,36900,0
|
|
20231113,190000,4281685900,36900,36900,36900,36900,0
|
|
20231113,185900,4281685900,36900,36900,36900,36900,0
|
|
20231113,185800,4281685900,36900,36900,36900,36900,0
|
|
20231113,185700,4281685900,36900,36900,36900,36900,0
|
|
20231113,185600,4281685900,36900,36900,36900,36900,0
|
|
20231113,185500,4281685900,36900,36900,36900,36900,0
|
|
20231113,185400,4281685900,36900,36900,36900,36900,0
|
|
20231113,185300,4281685900,36900,36900,36900,36900,0
|
|
20231113,185200,4281685900,36900,36900,36900,36900,0
|
|
20231113,185100,4281685900,36900,36900,36900,36900,0
|
|
20231113,185000,4281685900,36900,36900,36900,36900,0
|
|
20231113,184900,4281685900,36900,36900,36900,36900,0
|
|
20231113,184800,4281685900,36900,36900,36900,36900,0
|
|
20231113,184700,4281685900,36900,36900,36900,36900,0
|
|
20231113,184600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,184500,4281685900,36900,36900,36900,36900,0
|
|
20231113,184400,4281685900,36900,36900,36900,36900,0
|
|
20231113,184300,4281685900,36900,36900,36900,36900,0
|
|
20231113,184200,4281685900,36900,36900,36900,36900,0
|
|
20231113,184100,4281685900,36900,36900,36900,36900,0
|
|
20231113,184000,4281685900,36900,36900,36900,36900,0
|
|
20231113,183900,4281685900,36900,36900,36900,36900,0
|
|
20231113,183800,4281685900,36900,36900,36900,36900,0
|
|
20231113,183700,4281685900,36900,36900,36900,36900,0
|
|
20231113,183600,4281685900,36900,36900,36900,36900,0
|
|
20231113,183500,4281685900,36900,36900,36900,36900,0
|
|
20231113,183400,4281685900,36900,36900,36900,36900,0
|
|
20231113,183300,4281685900,36900,36900,36900,36900,0
|
|
20231113,183200,4281685900,36900,36900,36900,36900,0
|
|
20231113,183100,4281685900,36900,36900,36900,36900,0
|
|
20231113,183000,4281685900,36900,36900,36900,36900,0
|
|
20231113,182900,4281685900,36900,36900,36900,36900,0
|
|
20231113,182800,4281685900,36900,36900,36900,36900,0
|
|
20231113,182700,4281685900,36900,36900,36900,36900,0
|
|
20231113,182600,4281685900,36900,36900,36900,36900,0
|
|
20231113,182500,4281685900,36900,36900,36900,36900,0
|
|
20231113,182400,4281685900,36900,36900,36900,36900,0
|
|
20231113,182300,4281685900,36900,36900,36900,36900,0
|
|
20231113,182200,4281685900,36900,36900,36900,36900,0
|
|
20231113,182100,4281685900,36900,36900,36900,36900,0
|
|
20231113,182000,4281685900,36900,36900,36900,36900,0
|
|
20231113,181900,4281685900,36900,36900,36900,36900,0
|
|
20231113,181800,4281685900,36900,36900,36900,36900,0
|
|
20231113,181700,4281685900,36900,36900,36900,36900,0
|
|
20231113,181600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,181500,4281685900,36900,36900,36900,36900,0
|
|
20231113,181400,4281685900,36900,36900,36900,36900,0
|
|
20231113,181300,4281685900,36900,36900,36900,36900,0
|
|
20231113,181200,4281685900,36900,36900,36900,36900,0
|
|
20231113,181100,4281685900,36900,36900,36900,36900,0
|
|
20231113,181000,4281685900,36900,36900,36900,36900,0
|
|
20231113,180900,4281685900,36900,36900,36900,36900,0
|
|
20231113,180800,4281685900,36900,36900,36900,36900,0
|
|
20231113,180700,4281685900,36900,36900,36900,36900,0
|
|
20231113,180600,4281685900,36900,36900,36900,36900,0
|
|
20231113,180500,4281685900,36900,36900,36900,36900,0
|
|
20231113,180400,4281685900,36900,36900,36900,36900,0
|
|
20231113,180300,4281685900,36900,36900,36900,36900,0
|
|
20231113,180200,4281685900,36900,36900,36900,36900,0
|
|
20231113,180100,4281685900,36900,36900,36900,36900,0
|
|
20231113,180000,4281685900,36900,36900,36900,36900,0
|
|
20231113,175900,4281685900,36900,36900,36900,36900,0
|
|
20231113,175800,4281685900,36900,36900,36900,36900,0
|
|
20231113,175700,4281685900,36900,36900,36900,36900,0
|
|
20231113,175600,4281685900,36900,36900,36900,36900,0
|
|
20231113,175500,4281685900,36900,36900,36900,36900,0
|
|
20231113,175400,4281685900,36900,36900,36900,36900,0
|
|
20231113,175300,4281685900,36900,36900,36900,36900,0
|
|
20231113,175200,4281685900,36900,36900,36900,36900,0
|
|
20231113,175100,4281685900,36900,36900,36900,36900,0
|
|
20231113,175000,4281685900,36900,36900,36900,36900,0
|
|
20231113,174900,4281685900,36900,36900,36900,36900,0
|
|
20231113,174800,4281685900,36900,36900,36900,36900,0
|
|
20231113,174700,4281685900,36900,36900,36900,36900,0
|
|
20231113,174600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,174500,4281685900,36900,36900,36900,36900,0
|
|
20231113,174400,4281685900,36900,36900,36900,36900,0
|
|
20231113,174300,4281685900,36900,36900,36900,36900,0
|
|
20231113,174200,4281685900,36900,36900,36900,36900,0
|
|
20231113,174100,4281685900,36900,36900,36900,36900,0
|
|
20231113,174000,4281685900,36900,36900,36900,36900,0
|
|
20231113,173900,4281685900,36900,36900,36900,36900,0
|
|
20231113,173800,4281685900,36900,36900,36900,36900,0
|
|
20231113,173700,4281685900,36900,36900,36900,36900,0
|
|
20231113,173600,4281685900,36900,36900,36900,36900,0
|
|
20231113,173500,4281685900,36900,36900,36900,36900,0
|
|
20231113,173400,4281685900,36900,36900,36900,36900,0
|
|
20231113,173300,4281685900,36900,36900,36900,36900,0
|
|
20231113,173200,4281685900,36900,36900,36900,36900,0
|
|
20231113,173100,4281685900,36900,36900,36900,36900,0
|
|
20231113,173000,4281685900,36900,36900,36900,36900,0
|
|
20231113,172900,4281685900,36900,36900,36900,36900,0
|
|
20231113,172800,4281685900,36900,36900,36900,36900,0
|
|
20231113,172700,4281685900,36900,36900,36900,36900,0
|
|
20231113,172600,4281685900,36900,36900,36900,36900,0
|
|
20231113,172500,4281685900,36900,36900,36900,36900,0
|
|
20231113,172400,4281685900,36900,36900,36900,36900,0
|
|
20231113,172300,4281685900,36900,36900,36900,36900,0
|
|
20231113,172200,4281685900,36900,36900,36900,36900,0
|
|
20231113,172100,4281685900,36900,36900,36900,36900,0
|
|
20231113,172000,4281685900,36900,36900,36900,36900,0
|
|
20231113,171900,4281685900,36900,36900,36900,36900,0
|
|
20231113,171800,4281685900,36900,36900,36900,36900,0
|
|
20231113,171700,4281685900,36900,36900,36900,36900,0
|
|
20231113,171600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,171500,4281685900,36900,36900,36900,36900,0
|
|
20231113,171400,4281685900,36900,36900,36900,36900,0
|
|
20231113,171300,4281685900,36900,36900,36900,36900,0
|
|
20231113,171200,4281685900,36900,36900,36900,36900,0
|
|
20231113,171100,4281685900,36900,36900,36900,36900,0
|
|
20231113,171000,4281685900,36900,36900,36900,36900,0
|
|
20231113,170900,4281685900,36900,36900,36900,36900,0
|
|
20231113,170800,4281685900,36900,36900,36900,36900,0
|
|
20231113,170700,4281685900,36900,36900,36900,36900,0
|
|
20231113,170600,4281685900,36900,36900,36900,36900,0
|
|
20231113,170500,4281685900,36900,36900,36900,36900,0
|
|
20231113,170400,4281685900,36900,36900,36900,36900,0
|
|
20231113,170300,4281685900,36900,36900,36900,36900,0
|
|
20231113,170200,4281685900,36900,36900,36900,36900,0
|
|
20231113,170100,4281685900,36900,36900,36900,36900,0
|
|
20231113,170000,4281685900,36900,36900,36900,36900,0
|
|
20231113,165900,4281685900,36900,36900,36900,36900,0
|
|
20231113,165800,4281685900,36900,36900,36900,36900,0
|
|
20231113,165700,4281685900,36900,36900,36900,36900,0
|
|
20231113,165600,4281685900,36900,36900,36900,36900,0
|
|
20231113,165500,4281685900,36900,36900,36900,36900,0
|
|
20231113,165400,4281685900,36900,36900,36900,36900,0
|
|
20231113,165300,4281685900,36900,36900,36900,36900,0
|
|
20231113,165200,4281685900,36900,36900,36900,36900,0
|
|
20231113,165100,4281685900,36900,36900,36900,36900,0
|
|
20231113,165000,4281685900,36900,36900,36900,36900,0
|
|
20231113,164900,4281685900,36900,36900,36900,36900,0
|
|
20231113,164800,4281685900,36900,36900,36900,36900,0
|
|
20231113,164700,4281685900,36900,36900,36900,36900,0
|
|
20231113,164600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,164500,4281685900,36900,36900,36900,36900,0
|
|
20231113,164400,4281685900,36900,36900,36900,36900,0
|
|
20231113,164300,4281685900,36900,36900,36900,36900,0
|
|
20231113,164200,4281685900,36900,36900,36900,36900,0
|
|
20231113,164100,4281685900,36900,36900,36900,36900,0
|
|
20231113,164000,4281685900,36900,36900,36900,36900,0
|
|
20231113,163900,4281685900,36900,36900,36900,36900,0
|
|
20231113,163800,4281685900,36900,36900,36900,36900,0
|
|
20231113,163700,4281685900,36900,36900,36900,36900,0
|
|
20231113,163600,4281685900,36900,36900,36900,36900,0
|
|
20231113,163500,4281685900,36900,36900,36900,36900,0
|
|
20231113,163400,4281685900,36900,36900,36900,36900,0
|
|
20231113,163300,4281685900,36900,36900,36900,36900,0
|
|
20231113,163200,4281685900,36900,36900,36900,36900,0
|
|
20231113,163100,4281685900,36900,36900,36900,36900,0
|
|
20231113,163000,4281685900,36900,36900,36900,36900,0
|
|
20231113,162900,4281685900,36900,36900,36900,36900,0
|
|
20231113,162800,4281685900,36900,36900,36900,36900,0
|
|
20231113,162700,4281685900,36900,36900,36900,36900,0
|
|
20231113,162600,4281685900,36900,36900,36900,36900,0
|
|
20231113,162500,4281685900,36900,36900,36900,36900,0
|
|
20231113,162400,4281685900,36900,36900,36900,36900,0
|
|
20231113,162300,4281685900,36900,36900,36900,36900,0
|
|
20231113,162200,4281685900,36900,36900,36900,36900,0
|
|
20231113,162100,4281685900,36900,36900,36900,36900,0
|
|
20231113,162000,4281685900,36900,36900,36900,36900,0
|
|
20231113,161900,4281685900,36900,36900,36900,36900,0
|
|
20231113,161800,4281685900,36900,36900,36900,36900,0
|
|
20231113,161700,4281685900,36900,36900,36900,36900,0
|
|
20231113,161600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,161500,4281685900,36900,36900,36900,36900,0
|
|
20231113,161400,4281685900,36900,36900,36900,36900,0
|
|
20231113,161300,4281685900,36900,36900,36900,36900,0
|
|
20231113,161200,4281685900,36900,36900,36900,36900,0
|
|
20231113,161100,4281685900,36900,36900,36900,36900,0
|
|
20231113,161000,4281685900,36900,36900,36900,36900,0
|
|
20231113,160900,4281685900,36900,36900,36900,36900,0
|
|
20231113,160800,4281685900,36900,36900,36900,36900,0
|
|
20231113,160700,4281685900,36900,36900,36900,36900,0
|
|
20231113,160600,4281685900,36900,36900,36900,36900,0
|
|
20231113,160500,4281685900,36900,36900,36900,36900,0
|
|
20231113,160400,4281685900,36900,36900,36900,36900,0
|
|
20231113,160300,4281685900,36900,36900,36900,36900,0
|
|
20231113,160200,4281685900,36900,36900,36900,36900,0
|
|
20231113,160100,4281685900,36900,36900,36900,36900,0
|
|
20231113,160000,4281685900,36900,36900,36900,36900,0
|
|
20231113,155900,4281685900,36900,36900,36900,36900,0
|
|
20231113,155800,4281685900,36900,36900,36900,36900,0
|
|
20231113,155700,4281685900,36900,36900,36900,36900,0
|
|
20231113,155600,4281685900,36900,36900,36900,36900,0
|
|
20231113,155500,4281685900,36900,36900,36900,36900,0
|
|
20231113,155400,4281685900,36900,36900,36900,36900,0
|
|
20231113,155300,4281685900,36900,36900,36900,36900,0
|
|
20231113,155200,4281685900,36900,36900,36900,36900,0
|
|
20231113,155100,4281685900,36900,36900,36900,36900,0
|
|
20231113,155000,4281685900,36900,36900,36900,36900,0
|
|
20231113,154900,4281685900,36900,36900,36900,36900,0
|
|
20231113,154800,4281685900,36900,36900,36900,36900,0
|
|
20231113,154700,4281685900,36900,36900,36900,36900,0
|
|
20231113,154600,4281685900,36900,36900,36900,36900,3351
|
|
20231113,154500,4281685900,36900,36900,36900,36900,0
|
|
20231113,154400,4281685900,36900,36900,36900,36900,0
|
|
20231113,154300,4281685900,36900,36900,36900,36900,0
|
|
20231113,154200,4281685900,36900,36900,36900,36900,0
|
|
20231113,154100,4281685900,36900,36900,36900,36900,0
|
|
20231113,154000,4281685900,36900,36900,36900,36900,0
|
|
20231113,153900,4281685900,36900,36900,36900,36900,0
|
|
20231113,153800,4281685900,36900,36900,36900,36900,0
|
|
20231113,153700,4281685900,36900,36900,36900,36900,0
|
|
20231113,153600,4281685900,36900,36900,36900,36900,0
|
|
20231113,153500,4281685900,36900,36900,36900,36900,0
|
|
20231113,153400,4281685900,36900,36900,36900,36900,0
|
|
20231113,153300,4281685900,36900,36900,36900,36900,0
|
|
20231113,153200,4281685900,36900,36900,36900,36900,0
|
|
20231113,153100,4281685900,36900,36900,36900,36900,0
|
|
20231113,153000,4281685900,36900,36900,36900,36900,3351
|
|
20231113,152900,4158034000,36800,36800,36800,36800,0
|
|
20231113,152800,4158034000,36800,36800,36800,36800,0
|
|
20231113,152700,4158034000,36800,36800,36800,36800,0
|
|
20231113,152600,4158034000,36800,36800,36800,36800,0
|
|
20231113,152500,4158034000,36800,36800,36800,36800,0
|
|
20231113,152400,4158034000,36800,36800,36800,36800,0
|
|
20231113,152300,4158034000,36800,36800,36800,36800,0
|
|
20231113,152200,4158034000,36800,36800,36800,36800,0
|
|
20231113,152100,4158034000,36800,36800,36800,36800,0
|
|
20231113,152000,4158034000,36800,36800,36800,36800,0
|
|
20231113,151900,4158034000,36800,36750,36800,36650,381
|
|
20231113,151800,4144045500,36700,36750,36750,36700,253
|
|
20231113,151700,4134758100,36650,36700,36750,36650,14
|
|
20231113,151600,4134244050,36750,36700,36750,36650,195
|
|
20231113,151500,4127085750,36650,36750,36800,36650,170
|
|
20231113,151400,4120838000,36800,36650,36800,36650,333
|
|
20231113,151300,4108601800,36750,36700,36750,36650,112
|
|
20231113,151200,4104491250,36700,36700,36750,36700,236
|
|
20231113,151100,4095829550,36700,36700,36750,36650,349
|
|
20231113,151000,4083023000,36650,36700,36750,36650,1127
|
|
20231113,150900,4041686900,36650,36650,36750,36650,92
|
|
20231113,150800,4038310050,36750,36700,36750,36650,480
|
|
20231113,150700,4020693850,36750,36700,36750,36700,347
|
|
20231113,150600,4007958550,36750,36800,36850,36750,897
|
|
20231113,150500,3974979450,36850,36800,36850,36800,113
|
|
20231113,150400,3970817000,36850,36850,36850,36800,150
|
|
20231113,150300,3965294450,36850,36850,36850,36800,111
|
|
20231113,150200,3961208100,36800,36850,36850,36800,86
|
|
20231113,150100,3958041400,36800,36850,36850,36800,67
|
|
20231113,150000,3955572750,36800,36800,36850,36800,23
|
|
20231113,145900,3954726250,36800,36800,36850,36800,226
|
|
20231113,145800,3946407400,36800,36800,36850,36800,116
|
|
20231113,145700,3942137200,36800,36850,36850,36800,36
|
|
20231113,145600,3940811350,36850,36850,36850,36800,37
|
|
20231113,145500,3939448700,36800,36800,36850,36800,39
|
|
20231113,145400,3938012250,36800,36850,36850,36800,29
|
|
20231113,145300,3936943950,36850,36800,36850,36800,23
|
|
20231113,145200,3936097050,36850,36800,36850,36800,64
|
|
20231113,145100,3933739350,36800,36850,36900,36800,128
|
|
20231113,145000,3929022750,36850,36900,36900,36850,178
|
|
20231113,144900,3922455400,36950,36800,36950,36800,409
|
|
20231113,144800,3907379750,36700,36700,36700,36700,5
|
|
20231113,144700,3907196250,36700,36900,36900,36650,2867
|
|
20231113,144600,3801916550,36700,36900,36900,36700,1532
|
|
20231113,144500,3745563300,36900,36850,36900,36850,946
|
|
20231113,144400,3710656650,36900,36950,37100,36900,5912
|
|
20231113,144300,3491529900,36900,36900,36950,36900,78
|
|
20231113,144200,3488648450,36900,36900,36950,36900,166
|
|
20231113,144100,3482515400,36900,37000,37050,36900,509
|
|
20231113,144000,3463697250,36950,37000,37050,36950,197
|
|
20231113,143900,3456411200,37000,36950,37000,36950,178
|
|
20231113,143800,3449826250,36950,36950,36950,36950,18
|
|
20231113,143700,3449161150,36950,36950,37000,36950,341
|
|
20231113,143600,3436556650,36950,36950,37000,36950,118
|
|
20231113,143500,3432192200,36950,37000,37000,36950,529
|
|
20231113,143400,3412620450,37000,37050,37050,37000,201
|
|
20231113,143300,3405175100,37000,37000,37050,37000,181
|
|
20231113,143200,3398469700,37050,37000,37050,37000,161
|
|
20231113,143100,3392505000,37000,37000,37000,37000,15
|
|
20231113,143000,3391950000,37000,37050,37100,37000,429
|
|
20231113,142900,3376067000,37050,37000,37050,37000,225
|
|
20231113,142800,3367732800,37000,36950,37050,36950,122
|
|
20231113,142700,3363213300,36950,37000,37000,36950,148
|
|
20231113,142600,3357737950,36950,37050,37050,36950,505
|
|
20231113,142500,3339047750,37000,36950,37000,36950,46
|
|
20231113,142400,3337346600,37000,37000,37000,36950,222
|
|
20231113,142300,3329133350,37000,36950,37000,36950,36
|
|
20231113,142200,3327803000,36950,37000,37100,36950,654
|
|
20231113,142100,3303576050,37000,36950,37050,36950,291
|
|
20231113,142000,3292803850,36950,37000,37050,36950,282
|
|
20231113,141900,3282369850,37000,37000,37050,37000,159
|
|
20231113,141800,3276479500,36950,37000,37050,36950,476
|
|
20231113,141700,3258872400,36950,36950,37000,36900,230
|
|
20231113,141600,3250368950,36900,36950,36950,36900,346
|
|
20231113,141500,3237584700,36950,36900,36950,36900,160
|
|
20231113,141400,3231672900,36900,36900,36950,36900,100
|
|
20231113,141300,3227982700,36900,36950,37000,36900,549
|
|
20231113,141200,3207676350,37000,37000,37000,36950,132
|
|
20231113,141100,3202792550,37000,37000,37000,36950,66
|
|
20231113,141000,3200351800,36950,37000,37000,36950,142
|
|
20231113,140900,3195098050,37000,36900,37000,36900,18
|
|
20231113,140800,3194432900,36950,36950,36950,36900,244
|
|
20231113,140700,3185418350,36950,36950,37000,36950,452
|
|
20231113,140600,3168713000,36950,36950,37000,36950,111
|
|
20231113,140500,3164606250,36950,36950,37000,36950,333
|
|
20231113,140400,3152298600,37000,36950,37000,36950,304
|
|
20231113,140300,3141065550,36950,36950,37000,36950,216
|
|
20231113,140200,3133082300,36950,36950,37000,36950,336
|
|
20231113,140100,3120652100,36900,36950,36950,36900,12
|
|
20231113,140000,3120209050,36950,36950,36950,36900,276
|
|
20231113,135900,3110016100,36950,36950,37000,36950,415
|
|
20231113,135800,3094678500,36950,36950,37000,36950,168
|
|
20231113,135700,3088468850,36950,37000,37000,36950,219
|
|
20231113,135600,3080367400,36950,37000,37000,36950,334
|
|
20231113,135500,3068014350,36950,36950,37000,36950,63
|
|
20231113,135400,3065683550,36950,36950,37050,36900,230
|
|
20231113,135300,3057174550,36950,36900,37000,36900,208
|
|
20231113,135200,3049478750,36900,36950,37000,36900,238
|
|
20231113,135100,3040682000,36950,36900,36950,36900,280
|
|
20231113,135000,3030336600,36950,36900,36950,36900,74
|
|
20231113,134900,3027605800,36900,37000,37000,36900,239
|
|
20231113,134800,3018775150,36950,36950,37000,36950,249
|
|
20231113,134700,3009566600,36950,36900,37000,36900,121
|
|
20231113,134600,3005094050,36950,36900,36950,36900,436
|
|
20231113,134500,2988987650,36900,36900,36950,36900,7
|
|
20231113,134400,2988729200,36900,37000,37050,36900,568
|
|
20231113,134300,2967724050,36950,37000,37050,36950,105
|
|
20231113,134200,2963837150,37000,36950,37000,36950,169
|
|
20231113,134100,2957584300,36950,36950,37000,36950,140
|
|
20231113,134000,2952404450,37000,37000,37000,36950,349
|
|
20231113,133900,2939497500,37000,37050,37050,37000,212
|
|
20231113,133800,2931651600,37050,37000,37050,36950,307
|
|
20231113,133700,2920296850,36950,37000,37050,36950,133
|
|
20231113,133600,2915375900,36950,37000,37000,36950,124
|
|
20231113,133500,2910788050,36950,36900,36950,36900,53
|
|
20231113,133400,2908829900,36900,36950,37000,36900,546
|
|
20231113,133300,2888653900,36950,36950,37000,36950,179
|
|
20231113,133200,2882034100,37000,36950,37100,36900,3219
|
|
20231113,133100,2762691850,36900,36950,36950,36900,166
|
|
20231113,133000,2756558300,36900,36900,36950,36850,147
|
|
20231113,132900,2751134750,36850,36850,36900,36850,74
|
|
20231113,132800,2748405100,36900,36900,36950,36900,189
|
|
20231113,132700,2741429100,36850,36900,36950,36850,222
|
|
20231113,132600,2733233900,36850,36900,36950,36850,199
|
|
20231113,132500,2725890100,36850,36850,36900,36850,95
|
|
20231113,132400,2722388350,36850,36900,36900,36850,172
|
|
20231113,132300,2716045600,36900,36950,36950,36900,326
|
|
20231113,132200,2704012750,36950,36900,37000,36900,228
|
|
20231113,132100,2695586200,36900,36900,36950,36900,164
|
|
20231113,132000,2689530300,36900,36900,36950,36900,163
|
|
20231113,131900,2683508300,36900,36900,37000,36900,187
|
|
20231113,131800,2676598100,36900,37000,37000,36900,147
|
|
20231113,131700,2671169200,36850,36950,37050,36850,477
|
|
20231113,131600,2653546350,36900,36950,37000,36900,310
|
|
20231113,131500,2642096300,36950,36900,36950,36900,219
|
|
20231113,131400,2634004350,36950,36900,36950,36900,126
|
|
20231113,131300,2629348900,36850,36850,36850,36850,22
|
|
20231113,131200,2628538200,36950,37000,37000,36800,269
|
|
20231113,131100,2618611600,37000,37050,37050,36750,159
|
|
20231113,131000,2612721900,36800,36900,37000,36800,650
|
|
20231113,130900,2588749350,37000,36950,37000,36900,190
|
|
20231113,130800,2581722850,36900,37000,37000,36900,136
|
|
20231113,130700,2576691450,36950,37000,37000,36900,188
|
|
20231113,130600,2569740550,36950,36950,36950,36900,282
|
|
20231113,130500,2559320900,37000,36950,37000,36900,153
|
|
20231113,130400,2553666100,36900,36850,37000,36850,125
|
|
20231113,130300,2549045700,36850,36800,36850,36750,155
|
|
20231113,130200,2543334200,36850,36950,36950,36750,412
|
|
20231113,130100,2528140800,36950,36950,36950,36850,171
|
|
20231113,130000,2521822450,36850,36900,36950,36850,128
|
|
20231113,125900,2517093850,36900,36750,36900,36750,163
|
|
20231113,125800,2511082400,36750,36850,36950,36750,210
|
|
20231113,125700,2503336300,36850,36900,36950,36750,191
|
|
20231113,125600,2496293250,36900,36750,36900,36750,213
|
|
20231113,125500,2488442900,36850,36750,36850,36750,199
|
|
20231113,125400,2481112800,36850,37000,37000,36750,355
|
|
20231113,125300,2468029650,36850,36800,36850,36750,138
|
|
20231113,125200,2462946550,36800,36800,36850,36800,120
|
|
20231113,125100,2458526200,36800,36950,36950,36800,340
|
|
20231113,125000,2445971400,36900,36900,36900,36850,139
|
|
20231113,124900,2440843100,36900,36850,36900,36750,211
|
|
20231113,124800,2433066950,36900,36850,36900,36850,283
|
|
20231113,124700,2422627450,36900,36800,36900,36800,214
|
|
20231113,124600,2414737500,36850,36750,36850,36750,198
|
|
20231113,124500,2407443400,36750,36900,36900,36750,127
|
|
20231113,124400,2402761550,36900,36900,36900,36800,342
|
|
20231113,124300,2390157100,36800,36800,36850,36800,168
|
|
20231113,124200,2383968850,36800,36800,36800,36750,73
|
|
20231113,124100,2381282700,36800,36800,36800,36750,182
|
|
20231113,124000,2374585150,36750,36700,36750,36700,55
|
|
20231113,123900,2372564050,36750,36750,36850,36750,198
|
|
20231113,123800,2365283650,36750,36800,36850,36750,301
|
|
20231113,123700,2354201250,36750,36800,36800,36750,131
|
|
20231113,123600,2349380550,36850,36700,36850,36700,245
|
|
20231113,123500,2340363550,36750,36700,36750,36700,190
|
|
20231113,123400,2333381250,36750,36750,36750,36700,241
|
|
20231113,123300,2324525600,36750,36750,36750,36700,134
|
|
20231113,123200,2319601200,36750,36700,36800,36700,262
|
|
20231113,123100,2309969800,36750,36750,36750,36700,127
|
|
20231113,123000,2305302750,36750,36750,36750,36750,187
|
|
20231113,122900,2298430500,36700,36700,36700,36650,37
|
|
20231113,122800,2297072750,36650,36900,36950,36650,480
|
|
20231113,122700,2279379550,36900,36850,36900,36850,97
|
|
20231113,122600,2275800750,36800,36850,36850,36800,227
|
|
20231113,122500,2267438700,36800,36850,36900,36800,271
|
|
20231113,122400,2257448300,36850,36750,36850,36750,147
|
|
20231113,122300,2252034200,36750,36750,36750,36750,7
|
|
20231113,122200,2251776950,36750,36850,36900,36750,347
|
|
20231113,122100,2238998000,36850,36850,36900,36850,229
|
|
20231113,122000,2230552600,36800,36850,36850,36800,132
|
|
20231113,121900,2225689200,36800,36850,36850,36800,130
|
|
20231113,121800,2220899900,36800,36800,36850,36800,90
|
|
20231113,121700,2217585900,36800,36900,36900,36750,461
|
|
20231113,121600,2200625200,36900,36850,36900,36850,219
|
|
20231113,121500,2192553600,36800,36750,36850,36750,177
|
|
20231113,121400,2186037050,36750,36750,36750,36750,13
|
|
20231113,121300,2185559300,36750,36750,36800,36750,323
|
|
20231113,121200,2173680750,36750,36850,36850,36750,143
|
|
20231113,121100,2168415600,36850,36850,36850,36800,255
|
|
20231113,121000,2159029100,36800,36750,36850,36750,194
|
|
20231113,120900,2151883300,36750,36750,36850,36750,231
|
|
20231113,120800,2143380800,36750,36750,36750,36750,3
|
|
20231113,120700,2143270550,36750,36900,36950,36750,521
|
|
20231113,120600,2124074300,36850,36900,36900,36850,112
|
|
20231113,120500,2119942650,36850,36850,36900,36850,142
|
|
20231113,120400,2114702950,36900,36850,36900,36850,193
|
|
20231113,120300,2107583950,36850,36850,36850,36800,182
|
|
20231113,120200,2100878550,36850,36750,36850,36750,206
|
|
20231113,120100,2093291600,36700,36750,36750,36700,52
|
|
20231113,120000,2091382700,36700,36850,36900,36700,552
|
|
20231113,115900,2071071400,36900,36950,36950,36900,160
|
|
20231113,115800,2065163200,36950,36850,36950,36850,185
|
|
20231113,115700,2058333800,36850,36850,36900,36850,118
|
|
20231113,115600,2053979900,36850,36900,36900,36850,355
|
|
20231113,115500,2040893950,36850,36850,36950,36850,183
|
|
20231113,115400,2034140350,36850,36900,36900,36850,118
|
|
20231113,115300,2029786350,36900,36900,36900,36900,160
|
|
20231113,115200,2023882350,36950,36900,36950,36850,141
|
|
20231113,115100,2018678750,36900,36850,36900,36850,235
|
|
20231113,115000,2010008400,36850,36850,36900,36800,265
|
|
20231113,114900,2000243050,36800,36850,36900,36800,223
|
|
20231113,114800,1992022050,36850,36800,36850,36800,64
|
|
20231113,114700,1989664750,36850,36800,36900,36800,359
|
|
20231113,114600,1976432650,36800,36850,36850,36800,52
|
|
20231113,114500,1974516550,36900,36850,36900,36800,270
|
|
20231113,114400,1964561600,36800,36800,36800,36750,163
|
|
20231113,114300,1958563250,36750,36750,36800,36750,147
|
|
20231113,114200,1953155400,36750,36800,36800,36750,63
|
|
20231113,114100,1950837050,36800,36800,36800,36750,64
|
|
20231113,114000,1948482050,36800,36850,36850,36800,299
|
|
20231113,113900,1937471000,36850,36850,36900,36850,130
|
|
20231113,113800,1932680450,36850,36800,36950,36800,274
|
|
20231113,113700,1922570750,36800,36850,36950,36800,135
|
|
20231113,113600,1917589150,36850,36850,36850,36850,111
|
|
20231113,113500,1913498800,36850,36800,36900,36800,175
|
|
20231113,113400,1907048400,36850,36850,36900,36800,231
|
|
20231113,113300,1898533500,36800,36750,36800,36750,26
|
|
20231113,113200,1897577900,36750,36900,36950,36750,634
|
|
20231113,113100,1874211050,36850,36900,36900,36850,136
|
|
20231113,113000,1869192750,36850,36850,36850,36850,157
|
|
20231113,112900,1863407300,36900,36850,36950,36850,180
|
|
20231113,112800,1856763950,36850,36900,36900,36850,181
|
|
20231113,112700,1850085100,36850,36950,36950,36850,365
|
|
20231113,112600,1836602050,36950,36850,36950,36850,288
|
|
20231113,112500,1825968700,36850,36950,36950,36850,189
|
|
20231113,112400,1819002550,36900,36850,36900,36850,65
|
|
20231113,112300,1816604200,36850,36850,36900,36800,324
|
|
20231113,112200,1804664800,36850,36850,36850,36850,151
|
|
20231113,112100,1799100450,36850,36850,36900,36850,292
|
|
20231113,112000,1788337300,36850,36900,36950,36850,132
|
|
20231113,111900,1783463050,36950,36850,36950,36850,194
|
|
20231113,111800,1776303800,36850,36800,36850,36800,36
|
|
20231113,111700,1774978750,36800,36950,36950,36800,370
|
|
20231113,111600,1761324000,36950,36950,36950,36950,139
|
|
20231113,111500,1756187950,36900,36900,36950,36900,85
|
|
20231113,111400,1753051400,36900,36700,36950,36700,390
|
|
20231113,111300,1738655000,36700,36950,37000,36700,700
|
|
20231113,111200,1712881100,37000,36850,37050,36850,528
|
|
20231113,111100,1693366150,36850,36900,36900,36850,21
|
|
20231113,111000,1692592200,36850,37050,37050,36850,612
|
|
20231113,110900,1669957000,37000,37000,37050,37000,76
|
|
20231113,110800,1667141400,37000,37000,37050,37000,243
|
|
20231113,110700,1658140700,37000,36950,37000,36950,256
|
|
20231113,110600,1648668750,37000,37000,37000,36950,116
|
|
20231113,110500,1644378350,37000,37000,37000,36950,181
|
|
20231113,110400,1637683900,37000,37000,37000,37000,336
|
|
20231113,110300,1625251900,36950,36950,37000,36950,125
|
|
20231113,110200,1620628800,36950,37000,37000,36950,243
|
|
20231113,110100,1611644600,37000,36950,37000,36950,267
|
|
20231113,110000,1601766050,37000,37000,37000,36950,130
|
|
20231113,105900,1596956150,36950,37000,37000,36950,155
|
|
20231113,105800,1591221200,37000,36950,37000,36950,121
|
|
20231113,105700,1586747750,36950,36950,37000,36950,231
|
|
20231113,105600,1578208900,36950,37000,37000,36950,248
|
|
20231113,105500,1569036900,36950,36900,36950,36900,30
|
|
20231113,105400,1567928450,36950,37000,37000,36950,257
|
|
20231113,105300,1558428450,36950,36950,37000,36900,1375
|
|
20231113,105200,1507613500,36900,36900,36950,36850,170
|
|
20231113,105100,1501338250,36850,36900,36900,36850,156
|
|
20231113,105000,1495582000,36900,36900,36900,36850,127
|
|
20231113,104900,1490897100,36850,36800,36900,36800,135
|
|
20231113,104800,1485918700,36800,36850,36850,36800,205
|
|
20231113,104700,1478365500,36850,36800,36850,36800,170
|
|
20231113,104600,1472103150,36750,36750,36800,36750,213
|
|
20231113,104500,1464266600,36800,36800,36850,36750,265
|
|
20231113,104400,1454510850,36750,36800,36800,36750,117
|
|
20231113,104300,1450205300,36800,36750,36800,36750,182
|
|
20231113,104200,1443508250,36800,36750,36800,36750,168
|
|
20231113,104100,1437329450,36700,36700,36750,36650,193
|
|
20231113,104000,1430244200,36700,36650,36800,36550,1288
|
|
20231113,103900,1383082750,36700,36800,36800,36700,156
|
|
20231113,103800,1377351250,36800,36750,36800,36750,212
|
|
20231113,103700,1369551500,36800,36800,36800,36750,192
|
|
20231113,103600,1362486600,36750,36700,36750,36700,299
|
|
20231113,103500,1351498800,36750,36650,36750,36650,2806
|
|
20231113,103400,1248514300,36700,36650,36700,36600,117
|
|
20231113,103300,1244224700,36650,36650,36650,36650,228
|
|
20231113,103200,1235868500,36650,36650,36650,36650,192
|
|
20231113,103100,1228831700,36650,36600,36650,36600,98
|
|
20231113,103000,1225240050,36650,36650,36650,36600,244
|
|
20231113,102900,1216297500,36650,36650,36650,36650,195
|
|
20231113,102800,1209150750,36650,36600,36650,36600,143
|
|
20231113,102700,1203909850,36600,36600,36600,36600,166
|
|
20231113,102600,1197834250,36600,36600,36650,36600,174
|
|
20231113,102500,1191462400,36600,36550,36650,36550,120
|
|
20231113,102400,1187067700,36500,36550,36650,36500,209
|
|
20231113,102300,1179425550,36550,36650,36650,36500,243
|
|
20231113,102200,1170539800,36650,36650,36650,36500,853
|
|
20231113,102100,1139365700,36650,36600,36650,36600,149
|
|
20231113,102000,1133907600,36650,36650,36650,36650,211
|
|
20231113,101900,1126174450,36650,36650,36650,36500,670
|
|
20231113,101800,1101679600,36550,36600,36650,36550,424
|
|
20231113,101700,1086151100,36600,36600,36600,36550,162
|
|
20231113,101600,1080222000,36650,36600,36650,36550,159
|
|
20231113,101500,1074400200,36600,36600,36600,36550,380
|
|
20231113,101400,1060494650,36600,36500,36600,36500,255
|
|
20231113,101300,1051177700,36550,36500,36600,36500,132
|
|
20231113,101200,1046350650,36600,36600,36600,36550,264
|
|
20231113,101100,1036690400,36550,36500,36550,36500,262
|
|
20231113,101000,1027114850,36550,36600,36600,36500,247
|
|
20231113,100900,1018085350,36550,36650,36650,36550,493
|
|
20231113,100800,1000037550,36650,36650,36650,36600,97
|
|
20231113,100700,996484300,36650,36650,36650,36600,170
|
|
20231113,100600,990254150,36650,36700,36750,36650,482
|
|
20231113,100500,972583850,36700,36700,36750,36700,108
|
|
20231113,100400,968618300,36700,36750,36750,36700,94
|
|
20231113,100300,965165300,36700,36650,36700,36600,503
|
|
20231113,100200,946720350,36650,36750,36750,36650,97
|
|
20231113,100100,943159100,36750,36700,36750,36650,271
|
|
20231113,100000,933212950,36750,36750,36750,36700,71
|
|
20231113,095900,930604200,36750,36750,36750,36750,108
|
|
20231113,095800,926635200,36750,36700,36750,36700,235
|
|
20231113,095700,918004000,36700,36700,36700,36650,133
|
|
20231113,095600,913123900,36700,36700,36700,36650,611
|
|
20231113,095500,890725800,36700,36750,36750,36700,131
|
|
20231113,095400,885915950,36750,36750,36750,36750,227
|
|
20231113,095300,877573700,36750,36700,36750,36700,138
|
|
20231113,095200,872506800,36700,36800,36800,36700,93
|
|
20231113,095100,869088550,36750,36800,36800,36750,135
|
|
20231113,095000,864122350,36800,36800,36800,36800,65
|
|
20231113,094900,861730350,36800,36800,36800,36700,1224
|
|
20231113,094800,816788700,36800,36800,36800,36800,70
|
|
20231113,094700,814212700,36800,36800,36800,36800,107
|
|
20231113,094600,810275100,36750,36800,36800,36700,76
|
|
20231113,094500,807483100,36800,36800,36850,36700,174
|
|
20231113,094400,801080000,36800,36750,36800,36750,514
|
|
20231113,094300,782169750,36750,36750,36750,36700,132
|
|
20231113,094200,777319700,36700,36800,36800,36650,283
|
|
20231113,094100,766921000,36800,36800,36800,36800,105
|
|
20231113,094000,763057000,36800,36800,36800,36800,259
|
|
20231113,093900,753525800,36800,36800,36850,36800,285
|
|
20231113,093800,743034300,36800,36850,36850,36800,116
|
|
20231113,093700,738765450,36750,36750,36850,36750,345
|
|
20231113,093600,726075800,36850,36850,36850,36700,373
|
|
20231113,093500,712351400,36850,36900,36900,36600,1197
|
|
20231113,093400,668454300,36900,36900,36900,36900,91
|
|
20231113,093300,665096400,36900,36850,36950,36850,360
|
|
20231113,093200,651811900,36850,36850,36850,36850,305
|
|
20231113,093100,640572650,36850,36900,36900,36750,488
|
|
20231113,093000,622609600,36900,36650,36900,36650,1068
|
|
20231113,092900,583366150,36650,36650,36700,36650,58
|
|
20231113,092800,581238300,36650,36700,36700,36650,95
|
|
20231113,092700,577754450,36700,36650,36700,36650,235
|
|
20231113,092600,569141650,36650,36700,36700,36650,96
|
|
20231113,092500,565619600,36650,36700,36700,36650,186
|
|
20231113,092400,558794750,36700,36700,36700,36700,143
|
|
20231113,092300,553546650,36700,36700,36700,36700,235
|
|
20231113,092200,544922150,36700,36700,36700,36700,278
|
|
20231113,092100,534719550,36750,36700,36750,36700,180
|
|
20231113,092000,528107650,36700,36650,36750,36650,864
|
|
20231113,091900,496404650,36650,36700,36700,36600,815
|
|
20231113,091800,466531750,36700,36700,36750,36650,95
|
|
20231113,091700,463043500,36650,36700,36750,36650,397
|
|
20231113,091600,448484650,36650,36700,36750,36650,267
|
|
20231113,091500,438680500,36650,36800,36800,36650,1377
|
|
20231113,091400,388170000,36700,36750,36800,36650,375
|
|
20231113,091300,374407900,36750,36750,36800,36750,129
|
|
20231113,091200,369667100,36750,36850,36850,36750,341
|
|
20231113,091100,357109550,36850,36800,36850,36750,556
|
|
20231113,091000,336644250,36800,36700,36800,36650,147
|
|
20231113,090900,331244400,36700,36750,36750,36600,433
|
|
20231113,090800,315357600,36800,36800,36800,36750,439
|
|
20231113,090700,299204750,36800,36850,36850,36800,352
|
|
20231113,090600,286247500,36850,36900,36950,36800,178
|
|
20231113,090500,279680700,36900,36750,36900,36750,511
|
|
20231113,090400,260851950,36750,37000,37000,36750,3170
|
|
20231113,090300,143969000,36900,36900,37500,36900,2240
|
|
20231113,090200,60604500,37050,37000,37050,36900,718
|
|
20231113,090100,34046300,37050,37050,37100,37050,124
|
|
20231113,090000,29452050,37050,37100,37100,37050,794
|