739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,211600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,211500,6293462800,35800,35800,35800,35800,0
|
|
20231114,211400,6293462800,35800,35800,35800,35800,0
|
|
20231114,211300,6293462800,35800,35800,35800,35800,0
|
|
20231114,211200,6293462800,35800,35800,35800,35800,0
|
|
20231114,211100,6293462800,35800,35800,35800,35800,0
|
|
20231114,211000,6293462800,35800,35800,35800,35800,0
|
|
20231114,210900,6293462800,35800,35800,35800,35800,0
|
|
20231114,210800,6293462800,35800,35800,35800,35800,0
|
|
20231114,210700,6293462800,35800,35800,35800,35800,0
|
|
20231114,210600,6293462800,35800,35800,35800,35800,0
|
|
20231114,210500,6293462800,35800,35800,35800,35800,0
|
|
20231114,210400,6293462800,35800,35800,35800,35800,0
|
|
20231114,210300,6293462800,35800,35800,35800,35800,0
|
|
20231114,210200,6293462800,35800,35800,35800,35800,0
|
|
20231114,210100,6293462800,35800,35800,35800,35800,0
|
|
20231114,210000,6293462800,35800,35800,35800,35800,0
|
|
20231114,205900,6293462800,35800,35800,35800,35800,0
|
|
20231114,205800,6293462800,35800,35800,35800,35800,0
|
|
20231114,205700,6293462800,35800,35800,35800,35800,0
|
|
20231114,205600,6293462800,35800,35800,35800,35800,0
|
|
20231114,205500,6293462800,35800,35800,35800,35800,0
|
|
20231114,205400,6293462800,35800,35800,35800,35800,0
|
|
20231114,205300,6293462800,35800,35800,35800,35800,0
|
|
20231114,205200,6293462800,35800,35800,35800,35800,0
|
|
20231114,205100,6293462800,35800,35800,35800,35800,0
|
|
20231114,205000,6293462800,35800,35800,35800,35800,0
|
|
20231114,204900,6293462800,35800,35800,35800,35800,0
|
|
20231114,204800,6293462800,35800,35800,35800,35800,0
|
|
20231114,204700,6293462800,35800,35800,35800,35800,0
|
|
20231114,204600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,204500,6293462800,35800,35800,35800,35800,0
|
|
20231114,204400,6293462800,35800,35800,35800,35800,0
|
|
20231114,204300,6293462800,35800,35800,35800,35800,0
|
|
20231114,204200,6293462800,35800,35800,35800,35800,0
|
|
20231114,204100,6293462800,35800,35800,35800,35800,0
|
|
20231114,204000,6293462800,35800,35800,35800,35800,0
|
|
20231114,203900,6293462800,35800,35800,35800,35800,0
|
|
20231114,203800,6293462800,35800,35800,35800,35800,0
|
|
20231114,203700,6293462800,35800,35800,35800,35800,0
|
|
20231114,203600,6293462800,35800,35800,35800,35800,0
|
|
20231114,203500,6293462800,35800,35800,35800,35800,0
|
|
20231114,203400,6293462800,35800,35800,35800,35800,0
|
|
20231114,203300,6293462800,35800,35800,35800,35800,0
|
|
20231114,203200,6293462800,35800,35800,35800,35800,0
|
|
20231114,203100,6293462800,35800,35800,35800,35800,0
|
|
20231114,203000,6293462800,35800,35800,35800,35800,0
|
|
20231114,202900,6293462800,35800,35800,35800,35800,0
|
|
20231114,202800,6293462800,35800,35800,35800,35800,0
|
|
20231114,202700,6293462800,35800,35800,35800,35800,0
|
|
20231114,202600,6293462800,35800,35800,35800,35800,0
|
|
20231114,202500,6293462800,35800,35800,35800,35800,0
|
|
20231114,202400,6293462800,35800,35800,35800,35800,0
|
|
20231114,202300,6293462800,35800,35800,35800,35800,0
|
|
20231114,202200,6293462800,35800,35800,35800,35800,0
|
|
20231114,202100,6293462800,35800,35800,35800,35800,0
|
|
20231114,202000,6293462800,35800,35800,35800,35800,0
|
|
20231114,201900,6293462800,35800,35800,35800,35800,0
|
|
20231114,201800,6293462800,35800,35800,35800,35800,0
|
|
20231114,201700,6293462800,35800,35800,35800,35800,0
|
|
20231114,201600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,201500,6293462800,35800,35800,35800,35800,0
|
|
20231114,201400,6293462800,35800,35800,35800,35800,0
|
|
20231114,201300,6293462800,35800,35800,35800,35800,0
|
|
20231114,201200,6293462800,35800,35800,35800,35800,0
|
|
20231114,201100,6293462800,35800,35800,35800,35800,0
|
|
20231114,201000,6293462800,35800,35800,35800,35800,0
|
|
20231114,200900,6293462800,35800,35800,35800,35800,0
|
|
20231114,200800,6293462800,35800,35800,35800,35800,0
|
|
20231114,200700,6293462800,35800,35800,35800,35800,0
|
|
20231114,200600,6293462800,35800,35800,35800,35800,0
|
|
20231114,200500,6293462800,35800,35800,35800,35800,0
|
|
20231114,200400,6293462800,35800,35800,35800,35800,0
|
|
20231114,200300,6293462800,35800,35800,35800,35800,0
|
|
20231114,200200,6293462800,35800,35800,35800,35800,0
|
|
20231114,200100,6293462800,35800,35800,35800,35800,0
|
|
20231114,200000,6293462800,35800,35800,35800,35800,0
|
|
20231114,195900,6293462800,35800,35800,35800,35800,0
|
|
20231114,195800,6293462800,35800,35800,35800,35800,0
|
|
20231114,195700,6293462800,35800,35800,35800,35800,0
|
|
20231114,195600,6293462800,35800,35800,35800,35800,0
|
|
20231114,195500,6293462800,35800,35800,35800,35800,0
|
|
20231114,195400,6293462800,35800,35800,35800,35800,0
|
|
20231114,195300,6293462800,35800,35800,35800,35800,0
|
|
20231114,195200,6293462800,35800,35800,35800,35800,0
|
|
20231114,195100,6293462800,35800,35800,35800,35800,0
|
|
20231114,195000,6293462800,35800,35800,35800,35800,0
|
|
20231114,194900,6293462800,35800,35800,35800,35800,0
|
|
20231114,194800,6293462800,35800,35800,35800,35800,0
|
|
20231114,194700,6293462800,35800,35800,35800,35800,0
|
|
20231114,194600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,194500,6293462800,35800,35800,35800,35800,0
|
|
20231114,194400,6293462800,35800,35800,35800,35800,0
|
|
20231114,194300,6293462800,35800,35800,35800,35800,0
|
|
20231114,194200,6293462800,35800,35800,35800,35800,0
|
|
20231114,194100,6293462800,35800,35800,35800,35800,0
|
|
20231114,194000,6293462800,35800,35800,35800,35800,0
|
|
20231114,193900,6293462800,35800,35800,35800,35800,0
|
|
20231114,193800,6293462800,35800,35800,35800,35800,0
|
|
20231114,193700,6293462800,35800,35800,35800,35800,0
|
|
20231114,193600,6293462800,35800,35800,35800,35800,0
|
|
20231114,193500,6293462800,35800,35800,35800,35800,0
|
|
20231114,193400,6293462800,35800,35800,35800,35800,0
|
|
20231114,193300,6293462800,35800,35800,35800,35800,0
|
|
20231114,193200,6293462800,35800,35800,35800,35800,0
|
|
20231114,193100,6293462800,35800,35800,35800,35800,0
|
|
20231114,193000,6293462800,35800,35800,35800,35800,0
|
|
20231114,192900,6293462800,35800,35800,35800,35800,0
|
|
20231114,192800,6293462800,35800,35800,35800,35800,0
|
|
20231114,192700,6293462800,35800,35800,35800,35800,0
|
|
20231114,192600,6293462800,35800,35800,35800,35800,0
|
|
20231114,192500,6293462800,35800,35800,35800,35800,0
|
|
20231114,192400,6293462800,35800,35800,35800,35800,0
|
|
20231114,192300,6293462800,35800,35800,35800,35800,0
|
|
20231114,192200,6293462800,35800,35800,35800,35800,0
|
|
20231114,192100,6293462800,35800,35800,35800,35800,0
|
|
20231114,192000,6293462800,35800,35800,35800,35800,0
|
|
20231114,191900,6293462800,35800,35800,35800,35800,0
|
|
20231114,191800,6293462800,35800,35800,35800,35800,0
|
|
20231114,191700,6293462800,35800,35800,35800,35800,0
|
|
20231114,191600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,191500,6293462800,35800,35800,35800,35800,0
|
|
20231114,191400,6293462800,35800,35800,35800,35800,0
|
|
20231114,191300,6293462800,35800,35800,35800,35800,0
|
|
20231114,191200,6293462800,35800,35800,35800,35800,0
|
|
20231114,191100,6293462800,35800,35800,35800,35800,0
|
|
20231114,191000,6293462800,35800,35800,35800,35800,0
|
|
20231114,190900,6293462800,35800,35800,35800,35800,0
|
|
20231114,190800,6293462800,35800,35800,35800,35800,0
|
|
20231114,190700,6293462800,35800,35800,35800,35800,0
|
|
20231114,190600,6293462800,35800,35800,35800,35800,0
|
|
20231114,190500,6293462800,35800,35800,35800,35800,0
|
|
20231114,190400,6293462800,35800,35800,35800,35800,0
|
|
20231114,190300,6293462800,35800,35800,35800,35800,0
|
|
20231114,190200,6293462800,35800,35800,35800,35800,0
|
|
20231114,190100,6293462800,35800,35800,35800,35800,0
|
|
20231114,190000,6293462800,35800,35800,35800,35800,0
|
|
20231114,185900,6293462800,35800,35800,35800,35800,0
|
|
20231114,185800,6293462800,35800,35800,35800,35800,0
|
|
20231114,185700,6293462800,35800,35800,35800,35800,0
|
|
20231114,185600,6293462800,35800,35800,35800,35800,0
|
|
20231114,185500,6293462800,35800,35800,35800,35800,0
|
|
20231114,185400,6293462800,35800,35800,35800,35800,0
|
|
20231114,185300,6293462800,35800,35800,35800,35800,0
|
|
20231114,185200,6293462800,35800,35800,35800,35800,0
|
|
20231114,185100,6293462800,35800,35800,35800,35800,0
|
|
20231114,185000,6293462800,35800,35800,35800,35800,0
|
|
20231114,184900,6293462800,35800,35800,35800,35800,0
|
|
20231114,184800,6293462800,35800,35800,35800,35800,0
|
|
20231114,184700,6293462800,35800,35800,35800,35800,0
|
|
20231114,184600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,184500,6293462800,35800,35800,35800,35800,0
|
|
20231114,184400,6293462800,35800,35800,35800,35800,0
|
|
20231114,184300,6293462800,35800,35800,35800,35800,0
|
|
20231114,184200,6293462800,35800,35800,35800,35800,0
|
|
20231114,184100,6293462800,35800,35800,35800,35800,0
|
|
20231114,184000,6293462800,35800,35800,35800,35800,0
|
|
20231114,183900,6293462800,35800,35800,35800,35800,0
|
|
20231114,183800,6293462800,35800,35800,35800,35800,0
|
|
20231114,183700,6293462800,35800,35800,35800,35800,0
|
|
20231114,183600,6293462800,35800,35800,35800,35800,0
|
|
20231114,183500,6293462800,35800,35800,35800,35800,0
|
|
20231114,183400,6293462800,35800,35800,35800,35800,0
|
|
20231114,183300,6293462800,35800,35800,35800,35800,0
|
|
20231114,183200,6293462800,35800,35800,35800,35800,0
|
|
20231114,183100,6293462800,35800,35800,35800,35800,0
|
|
20231114,183000,6293462800,35800,35800,35800,35800,0
|
|
20231114,182900,6293462800,35800,35800,35800,35800,0
|
|
20231114,182800,6293462800,35800,35800,35800,35800,0
|
|
20231114,182700,6293462800,35800,35800,35800,35800,0
|
|
20231114,182600,6293462800,35800,35800,35800,35800,0
|
|
20231114,182500,6293462800,35800,35800,35800,35800,0
|
|
20231114,182400,6293462800,35800,35800,35800,35800,0
|
|
20231114,182300,6293462800,35800,35800,35800,35800,0
|
|
20231114,182200,6293462800,35800,35800,35800,35800,0
|
|
20231114,182100,6293462800,35800,35800,35800,35800,0
|
|
20231114,182000,6293462800,35800,35800,35800,35800,0
|
|
20231114,181900,6293462800,35800,35800,35800,35800,0
|
|
20231114,181800,6293462800,35800,35800,35800,35800,0
|
|
20231114,181700,6293462800,35800,35800,35800,35800,0
|
|
20231114,181600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,181500,6293462800,35800,35800,35800,35800,0
|
|
20231114,181400,6293462800,35800,35800,35800,35800,0
|
|
20231114,181300,6293462800,35800,35800,35800,35800,0
|
|
20231114,181200,6293462800,35800,35800,35800,35800,0
|
|
20231114,181100,6293462800,35800,35800,35800,35800,0
|
|
20231114,181000,6293462800,35800,35800,35800,35800,0
|
|
20231114,180900,6293462800,35800,35800,35800,35800,0
|
|
20231114,180800,6293462800,35800,35800,35800,35800,0
|
|
20231114,180700,6293462800,35800,35800,35800,35800,0
|
|
20231114,180600,6293462800,35800,35800,35800,35800,0
|
|
20231114,180500,6293462800,35800,35800,35800,35800,0
|
|
20231114,180400,6293462800,35800,35800,35800,35800,0
|
|
20231114,180300,6293462800,35800,35800,35800,35800,0
|
|
20231114,180200,6293462800,35800,35800,35800,35800,0
|
|
20231114,180100,6293462800,35800,35800,35800,35800,0
|
|
20231114,180000,6293462800,35800,35800,35800,35800,0
|
|
20231114,175900,6293462800,35800,35800,35800,35800,0
|
|
20231114,175800,6293462800,35800,35800,35800,35800,0
|
|
20231114,175700,6293462800,35800,35800,35800,35800,0
|
|
20231114,175600,6293462800,35800,35800,35800,35800,0
|
|
20231114,175500,6293462800,35800,35800,35800,35800,0
|
|
20231114,175400,6293462800,35800,35800,35800,35800,0
|
|
20231114,175300,6293462800,35800,35800,35800,35800,0
|
|
20231114,175200,6293462800,35800,35800,35800,35800,0
|
|
20231114,175100,6293462800,35800,35800,35800,35800,0
|
|
20231114,175000,6293462800,35800,35800,35800,35800,0
|
|
20231114,174900,6293462800,35800,35800,35800,35800,0
|
|
20231114,174800,6293462800,35800,35800,35800,35800,0
|
|
20231114,174700,6293462800,35800,35800,35800,35800,0
|
|
20231114,174600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,174500,6293462800,35800,35800,35800,35800,0
|
|
20231114,174400,6293462800,35800,35800,35800,35800,0
|
|
20231114,174300,6293462800,35800,35800,35800,35800,0
|
|
20231114,174200,6293462800,35800,35800,35800,35800,0
|
|
20231114,174100,6293462800,35800,35800,35800,35800,0
|
|
20231114,174000,6293462800,35800,35800,35800,35800,0
|
|
20231114,173900,6293462800,35800,35800,35800,35800,0
|
|
20231114,173800,6293462800,35800,35800,35800,35800,0
|
|
20231114,173700,6293462800,35800,35800,35800,35800,0
|
|
20231114,173600,6293462800,35800,35800,35800,35800,0
|
|
20231114,173500,6293462800,35800,35800,35800,35800,0
|
|
20231114,173400,6293462800,35800,35800,35800,35800,0
|
|
20231114,173300,6293462800,35800,35800,35800,35800,0
|
|
20231114,173200,6293462800,35800,35800,35800,35800,0
|
|
20231114,173100,6293462800,35800,35800,35800,35800,0
|
|
20231114,173000,6293462800,35800,35800,35800,35800,0
|
|
20231114,172900,6293462800,35800,35800,35800,35800,0
|
|
20231114,172800,6293462800,35800,35800,35800,35800,0
|
|
20231114,172700,6293462800,35800,35800,35800,35800,0
|
|
20231114,172600,6293462800,35800,35800,35800,35800,0
|
|
20231114,172500,6293462800,35800,35800,35800,35800,0
|
|
20231114,172400,6293462800,35800,35800,35800,35800,0
|
|
20231114,172300,6293462800,35800,35800,35800,35800,0
|
|
20231114,172200,6293462800,35800,35800,35800,35800,0
|
|
20231114,172100,6293462800,35800,35800,35800,35800,0
|
|
20231114,172000,6293462800,35800,35800,35800,35800,0
|
|
20231114,171900,6293462800,35800,35800,35800,35800,0
|
|
20231114,171800,6293462800,35800,35800,35800,35800,0
|
|
20231114,171700,6293462800,35800,35800,35800,35800,0
|
|
20231114,171600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,171500,6293462800,35800,35800,35800,35800,0
|
|
20231114,171400,6293462800,35800,35800,35800,35800,0
|
|
20231114,171300,6293462800,35800,35800,35800,35800,0
|
|
20231114,171200,6293462800,35800,35800,35800,35800,0
|
|
20231114,171100,6293462800,35800,35800,35800,35800,0
|
|
20231114,171000,6293462800,35800,35800,35800,35800,0
|
|
20231114,170900,6293462800,35800,35800,35800,35800,0
|
|
20231114,170800,6293462800,35800,35800,35800,35800,0
|
|
20231114,170700,6293462800,35800,35800,35800,35800,0
|
|
20231114,170600,6293462800,35800,35800,35800,35800,0
|
|
20231114,170500,6293462800,35800,35800,35800,35800,0
|
|
20231114,170400,6293462800,35800,35800,35800,35800,0
|
|
20231114,170300,6293462800,35800,35800,35800,35800,0
|
|
20231114,170200,6293462800,35800,35800,35800,35800,0
|
|
20231114,170100,6293462800,35800,35800,35800,35800,0
|
|
20231114,170000,6293462800,35800,35800,35800,35800,0
|
|
20231114,165900,6293462800,35800,35800,35800,35800,0
|
|
20231114,165800,6293462800,35800,35800,35800,35800,0
|
|
20231114,165700,6293462800,35800,35800,35800,35800,0
|
|
20231114,165600,6293462800,35800,35800,35800,35800,0
|
|
20231114,165500,6293462800,35800,35800,35800,35800,0
|
|
20231114,165400,6293462800,35800,35800,35800,35800,0
|
|
20231114,165300,6293462800,35800,35800,35800,35800,0
|
|
20231114,165200,6293462800,35800,35800,35800,35800,0
|
|
20231114,165100,6293462800,35800,35800,35800,35800,0
|
|
20231114,165000,6293462800,35800,35800,35800,35800,0
|
|
20231114,164900,6293462800,35800,35800,35800,35800,0
|
|
20231114,164800,6293462800,35800,35800,35800,35800,0
|
|
20231114,164700,6293462800,35800,35800,35800,35800,0
|
|
20231114,164600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,164500,6293462800,35800,35800,35800,35800,0
|
|
20231114,164400,6293462800,35800,35800,35800,35800,0
|
|
20231114,164300,6293462800,35800,35800,35800,35800,0
|
|
20231114,164200,6293462800,35800,35800,35800,35800,0
|
|
20231114,164100,6293462800,35800,35800,35800,35800,0
|
|
20231114,164000,6293462800,35800,35800,35800,35800,0
|
|
20231114,163900,6293462800,35800,35800,35800,35800,0
|
|
20231114,163800,6293462800,35800,35800,35800,35800,0
|
|
20231114,163700,6293462800,35800,35800,35800,35800,0
|
|
20231114,163600,6293462800,35800,35800,35800,35800,0
|
|
20231114,163500,6293462800,35800,35800,35800,35800,0
|
|
20231114,163400,6293462800,35800,35800,35800,35800,0
|
|
20231114,163300,6293462800,35800,35800,35800,35800,0
|
|
20231114,163200,6293462800,35800,35800,35800,35800,0
|
|
20231114,163100,6293462800,35800,35800,35800,35800,0
|
|
20231114,163000,6293462800,35800,35800,35800,35800,0
|
|
20231114,162900,6293462800,35800,35800,35800,35800,0
|
|
20231114,162800,6293462800,35800,35800,35800,35800,0
|
|
20231114,162700,6293462800,35800,35800,35800,35800,0
|
|
20231114,162600,6293462800,35800,35800,35800,35800,0
|
|
20231114,162500,6293462800,35800,35800,35800,35800,0
|
|
20231114,162400,6293462800,35800,35800,35800,35800,0
|
|
20231114,162300,6293462800,35800,35800,35800,35800,0
|
|
20231114,162200,6293462800,35800,35800,35800,35800,0
|
|
20231114,162100,6293462800,35800,35800,35800,35800,0
|
|
20231114,162000,6293462800,35800,35800,35800,35800,0
|
|
20231114,161900,6293462800,35800,35800,35800,35800,0
|
|
20231114,161800,6293462800,35800,35800,35800,35800,0
|
|
20231114,161700,6293462800,35800,35800,35800,35800,0
|
|
20231114,161600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,161500,6293462800,35800,35800,35800,35800,0
|
|
20231114,161400,6293462800,35800,35800,35800,35800,0
|
|
20231114,161300,6293462800,35800,35800,35800,35800,0
|
|
20231114,161200,6293462800,35800,35800,35800,35800,0
|
|
20231114,161100,6293462800,35800,35800,35800,35800,0
|
|
20231114,161000,6293462800,35800,35800,35800,35800,0
|
|
20231114,160900,6293462800,35800,35800,35800,35800,0
|
|
20231114,160800,6293462800,35800,35800,35800,35800,0
|
|
20231114,160700,6293462800,35800,35800,35800,35800,0
|
|
20231114,160600,6293462800,35800,35800,35800,35800,0
|
|
20231114,160500,6293462800,35800,35800,35800,35800,0
|
|
20231114,160400,6293462800,35800,35800,35800,35800,0
|
|
20231114,160300,6293462800,35800,35800,35800,35800,0
|
|
20231114,160200,6293462800,35800,35800,35800,35800,0
|
|
20231114,160100,6293462800,35800,35800,35800,35800,0
|
|
20231114,160000,6293462800,35800,35800,35800,35800,0
|
|
20231114,155900,6293462800,35800,35800,35800,35800,0
|
|
20231114,155800,6293462800,35800,35800,35800,35800,0
|
|
20231114,155700,6293462800,35800,35800,35800,35800,0
|
|
20231114,155600,6293462800,35800,35800,35800,35800,0
|
|
20231114,155500,6293462800,35800,35800,35800,35800,0
|
|
20231114,155400,6293462800,35800,35800,35800,35800,0
|
|
20231114,155300,6293462800,35800,35800,35800,35800,0
|
|
20231114,155200,6293462800,35800,35800,35800,35800,0
|
|
20231114,155100,6293462800,35800,35800,35800,35800,0
|
|
20231114,155000,6293462800,35800,35800,35800,35800,0
|
|
20231114,154900,6293462800,35800,35800,35800,35800,0
|
|
20231114,154800,6293462800,35800,35800,35800,35800,0
|
|
20231114,154700,6293462800,35800,35800,35800,35800,0
|
|
20231114,154600,6293462800,35800,35800,35800,35800,3604
|
|
20231114,154500,6293462800,35800,35800,35800,35800,0
|
|
20231114,154400,6293462800,35800,35800,35800,35800,0
|
|
20231114,154300,6293462800,35800,35800,35800,35800,0
|
|
20231114,154200,6293462800,35800,35800,35800,35800,0
|
|
20231114,154100,6293462800,35800,35800,35800,35800,0
|
|
20231114,154000,6293462800,35800,35800,35800,35800,0
|
|
20231114,153900,6293462800,35800,35800,35800,35800,0
|
|
20231114,153800,6293462800,35800,35800,35800,35800,0
|
|
20231114,153700,6293462800,35800,35800,35800,35800,0
|
|
20231114,153600,6293462800,35800,35800,35800,35800,0
|
|
20231114,153500,6293462800,35800,35800,35800,35800,0
|
|
20231114,153400,6293462800,35800,35800,35800,35800,0
|
|
20231114,153300,6293462800,35800,35800,35800,35800,0
|
|
20231114,153200,6293462800,35800,35800,35800,35800,0
|
|
20231114,153100,6293462800,35800,35800,35800,35800,0
|
|
20231114,153000,6293462800,35800,35800,35800,35800,3604
|
|
20231114,152900,6164439600,35950,35950,35950,35950,0
|
|
20231114,152800,6164439600,35950,35950,35950,35950,0
|
|
20231114,152700,6164439600,35950,35950,35950,35950,0
|
|
20231114,152600,6164439600,35950,35950,35950,35950,0
|
|
20231114,152500,6164439600,35950,35950,35950,35950,0
|
|
20231114,152400,6164439600,35950,35950,35950,35950,0
|
|
20231114,152300,6164439600,35950,35950,35950,35950,0
|
|
20231114,152200,6164439600,35950,35950,35950,35950,0
|
|
20231114,152100,6164439600,35950,35950,35950,35950,0
|
|
20231114,152000,6164439600,35950,35950,35950,35950,0
|
|
20231114,151900,6164439600,35950,35900,35950,35850,1142
|
|
20231114,151800,6123418300,35850,35850,35900,35850,488
|
|
20231114,151700,6105901900,35850,35850,35850,35800,348
|
|
20231114,151600,6093432800,35850,35850,35900,35850,736
|
|
20231114,151500,6067029450,35900,35850,35900,35750,959
|
|
20231114,151400,6032627700,35850,35850,35900,35750,1407
|
|
20231114,151300,5982250400,35850,35750,35850,35750,1115
|
|
20231114,151200,5942300350,35750,35750,35850,35750,697
|
|
20231114,151100,5917358350,35750,35900,35900,35750,1608
|
|
20231114,151000,5859800950,35900,35900,35900,35800,2604
|
|
20231114,150900,5766502350,35900,35850,35950,35800,1000
|
|
20231114,150800,5730594600,35850,35850,35900,35800,860
|
|
20231114,150700,5699745800,35850,35900,35950,35850,931
|
|
20231114,150600,5666355500,35900,35850,35950,35850,695
|
|
20231114,150500,5641418950,35850,35900,36000,35850,1208
|
|
20231114,150400,5598050450,35900,35850,35900,35850,875
|
|
20231114,150300,5566675900,35900,35900,35950,35850,550
|
|
20231114,150200,5546942600,35900,35900,35900,35900,600
|
|
20231114,150100,5525402600,35900,35900,35950,35850,777
|
|
20231114,150000,5497499850,35850,35950,35950,35850,539
|
|
20231114,145900,5478149050,35950,35950,35950,35950,478
|
|
20231114,145800,5460964950,35950,35850,36000,35850,778
|
|
20231114,145700,5433002350,35850,35900,36000,35850,758
|
|
20231114,145600,5405763650,35950,36000,36000,35950,605
|
|
20231114,145500,5384011850,36000,35900,36050,35900,409
|
|
20231114,145400,5369290100,35900,35950,36000,35900,577
|
|
20231114,145300,5348540650,35950,35900,36000,35850,1136
|
|
20231114,145200,5307703900,35900,35900,35900,35900,301
|
|
20231114,145100,5296898000,35900,35950,36000,35900,1171
|
|
20231114,145000,5254781150,35950,35950,36000,35850,566
|
|
20231114,144900,5234440650,35950,35900,36050,35900,2122
|
|
20231114,144800,5158183450,35900,35950,36000,35900,453
|
|
20231114,144700,5141898050,36000,35900,36050,35900,608
|
|
20231114,144600,5120031050,35950,35950,36050,35900,428
|
|
20231114,144500,5104636500,35950,36000,36050,35950,720
|
|
20231114,144400,5078708300,36000,35950,36000,35900,795
|
|
20231114,144300,5050108550,35950,35950,36050,35950,480
|
|
20231114,144200,5032841000,36000,36000,36200,35850,4233
|
|
20231114,144100,4880708850,36200,36050,36250,36000,1211
|
|
20231114,144000,4837034350,36050,36050,36250,36050,552
|
|
20231114,143900,4817099700,36150,36150,36200,36100,744
|
|
20231114,143800,4790212000,36150,36200,36250,36150,785
|
|
20231114,143700,4761790650,36200,36100,36300,36100,786
|
|
20231114,143600,4733337100,36100,36300,36350,36100,382
|
|
20231114,143500,4719503750,36250,36300,36350,36250,353
|
|
20231114,143400,4706702200,36300,36250,36350,36250,225
|
|
20231114,143300,4698531250,36250,36400,36400,36250,190
|
|
20231114,143200,4691632700,36400,36350,36400,36250,168
|
|
20231114,143100,4685520900,36350,36350,36400,36250,282
|
|
20231114,143000,4675276900,36250,36300,36350,36250,236
|
|
20231114,142900,4666709950,36350,36200,36350,36200,415
|
|
20231114,142800,4651645250,36250,36300,36300,36250,343
|
|
20231114,142700,4639207300,36250,36350,36350,36250,351
|
|
20231114,142600,4626462000,36350,36300,36350,36250,295
|
|
20231114,142500,4615747050,36250,36350,36350,36250,141
|
|
20231114,142400,4610624700,36250,36250,36350,36250,414
|
|
20231114,142300,4595603300,36250,36300,36350,36250,243
|
|
20231114,142200,4586785000,36350,36250,36350,36250,377
|
|
20231114,142100,4573111300,36350,36300,36350,36250,508
|
|
20231114,142000,4554670650,36300,36250,36300,36250,94
|
|
20231114,141900,4551259150,36300,36250,36300,36250,126
|
|
20231114,141800,4546685600,36250,36200,36300,36200,456
|
|
20231114,141700,4530151000,36200,36250,36250,36200,136
|
|
20231114,141600,4525222650,36250,36250,36250,36250,144
|
|
20231114,141500,4520002650,36100,36200,36250,36100,531
|
|
20231114,141400,4500785100,36250,36250,36250,36200,132
|
|
20231114,141300,4496000850,36250,36250,36250,36200,177
|
|
20231114,141200,4489585300,36200,36250,36250,36150,204
|
|
20231114,141100,4482196100,36250,36100,36250,36100,167
|
|
20231114,141000,4476146750,36100,36250,36250,36100,200
|
|
20231114,140900,4468904300,36250,36250,36250,36100,249
|
|
20231114,140800,4459893950,36250,36250,36250,36100,623
|
|
20231114,140700,4437325700,36250,36200,36250,36200,150
|
|
20231114,140600,4431891400,36200,36200,36250,36200,1456
|
|
20231114,140500,4379118400,36250,36200,36250,36200,411
|
|
20231114,140400,4364231650,36200,36050,36200,36050,694
|
|
20231114,140300,4339140350,36150,36050,36150,36000,2654
|
|
20231114,140200,4243347750,36050,36050,36050,36000,78
|
|
20231114,140100,4240535950,36000,36050,36050,36000,400
|
|
20231114,140000,4226130400,36000,36000,36100,36000,1093
|
|
20231114,135900,4186735650,36000,36000,36050,36000,806
|
|
20231114,135800,4157697600,36000,36000,36050,36000,519
|
|
20231114,135700,4139006300,36000,36000,36050,36000,472
|
|
20231114,135600,4122010350,36000,36000,36050,36000,345
|
|
20231114,135500,4109583750,36000,36000,36050,36000,1736
|
|
20231114,135400,4047079650,36000,36000,36050,36000,1110
|
|
20231114,135300,4007112600,36050,36050,36050,35950,1134
|
|
20231114,135200,3966281450,35950,35950,36000,35950,397
|
|
20231114,135100,3951997050,35950,36000,36050,35900,2761
|
|
20231114,135000,3852682400,36000,36050,36100,36000,645
|
|
20231114,134900,3829440850,36050,36050,36100,36000,408
|
|
20231114,134800,3814732700,36000,36000,36100,36000,692
|
|
20231114,134700,3789791850,36000,36000,36100,36000,323
|
|
20231114,134600,3778146850,36100,36050,36100,36000,528
|
|
20231114,134500,3759105000,36100,36100,36100,36000,797
|
|
20231114,134400,3730367250,36100,36050,36150,36000,548
|
|
20231114,134300,3710592000,36050,36050,36100,36000,846
|
|
20231114,134200,3680085150,36100,36000,36100,36000,664
|
|
20231114,134100,3656144800,36150,36000,36150,36000,786
|
|
20231114,134000,3627786400,36100,36050,36100,36000,738
|
|
20231114,133900,3601158450,36050,36150,36150,36050,531
|
|
20231114,133800,3581990450,36150,36050,36150,36050,977
|
|
20231114,133700,3546739100,36100,36100,36100,36050,472
|
|
20231114,133600,3529717200,36050,36050,36150,36050,532
|
|
20231114,133500,3510517950,36050,36000,36150,36000,646
|
|
20231114,133400,3487213050,36100,36050,36100,36000,1614
|
|
20231114,133300,3429017300,36050,36050,36100,36050,1484
|
|
20231114,133200,3375496350,36050,36050,36100,36000,1963
|
|
20231114,133100,3304807500,36000,36050,36100,36000,897
|
|
20231114,133000,3272467000,36050,36050,36150,36050,2131
|
|
20231114,132900,3195620800,36050,36050,36150,36050,877
|
|
20231114,132800,3163961700,36100,36100,36150,36100,1194
|
|
20231114,132700,3120852600,36100,36100,36150,36100,500
|
|
20231114,132600,3102793000,36100,36100,36150,36100,553
|
|
20231114,132500,3082822400,36100,36200,36200,36100,911
|
|
20231114,132400,3049907000,36150,36150,36200,36150,499
|
|
20231114,132300,3031864950,36150,36150,36200,36100,416
|
|
20231114,132200,3016827750,36150,36100,36200,36100,403
|
|
20231114,132100,3002267050,36100,36150,36200,36100,871
|
|
20231114,132000,2970798900,36100,36100,36200,36100,249
|
|
20231114,131900,2961797650,36200,36150,36200,36100,331
|
|
20231114,131800,2949825450,36100,36200,36250,36100,2796
|
|
20231114,131700,2848724250,36150,36200,36250,36150,2207
|
|
20231114,131600,2768831250,36200,36250,36300,36200,222
|
|
20231114,131500,2760787700,36250,36200,36250,36200,554
|
|
20231114,131400,2740715450,36250,36300,36300,36200,791
|
|
20231114,131300,2712053250,36200,36250,36300,36200,848
|
|
20231114,131200,2681307150,36300,36250,36350,36250,389
|
|
20231114,131100,2667191450,36250,36250,36350,36250,672
|
|
20231114,131000,2642793250,36300,36350,36400,36300,928
|
|
20231114,130900,2609088950,36300,36300,36400,36300,326
|
|
20231114,130800,2597248500,36400,36350,36400,36300,339
|
|
20231114,130700,2584924400,36300,36300,36400,36300,680
|
|
20231114,130600,2560221700,36300,36400,36400,36300,329
|
|
20231114,130500,2548265850,36300,36350,36400,36300,397
|
|
20231114,130400,2533833300,36350,36350,36400,36350,207
|
|
20231114,130300,2526301600,36350,36350,36400,36350,459
|
|
20231114,130200,2509605100,36350,36400,36450,36350,366
|
|
20231114,130100,2496283950,36450,36400,36500,36400,520
|
|
20231114,130000,2477344900,36500,36400,36500,36400,456
|
|
20231114,125900,2460734350,36500,36450,36500,36400,183
|
|
20231114,125800,2454058850,36400,36400,36500,36400,156
|
|
20231114,125700,2448368800,36500,36450,36500,36400,216
|
|
20231114,125600,2440490500,36500,36450,36500,36400,211
|
|
20231114,125500,2432794250,36450,36450,36450,36400,216
|
|
20231114,125400,2424921800,36400,36450,36450,36400,240
|
|
20231114,125300,2416178200,36500,36500,36500,36450,209
|
|
20231114,125200,2408552200,36450,36500,36500,36400,236
|
|
20231114,125100,2399940700,36400,36350,36500,36350,336
|
|
20231114,125000,2387693400,36450,36450,36450,36400,368
|
|
20231114,124900,2374285050,36400,36450,36450,36400,176
|
|
20231114,124800,2367870750,36400,36400,36450,36400,107
|
|
20231114,124700,2363975400,36400,36450,36450,36350,349
|
|
20231114,124600,2351271150,36450,36450,36450,36450,135
|
|
20231114,124500,2346350400,36400,36400,36450,36400,192
|
|
20231114,124400,2339358150,36400,36400,36450,36350,331
|
|
20231114,124300,2327305500,36400,36350,36400,36350,71
|
|
20231114,124200,2324721850,36350,36350,36350,36350,63
|
|
20231114,124100,2322431800,36350,36400,36400,36350,396
|
|
20231114,124000,2308034900,36350,36400,36450,36350,507
|
|
20231114,123900,2289592750,36350,36400,36400,36350,128
|
|
20231114,123800,2284936650,36400,36400,36450,36400,222
|
|
20231114,123700,2276855550,36350,36350,36350,36350,14
|
|
20231114,123600,2276346650,36350,36450,36450,36350,330
|
|
20231114,123500,2264335350,36400,36400,36400,36400,125
|
|
20231114,123400,2259785350,36450,36350,36450,36350,424
|
|
20231114,123300,2244363200,36350,36450,36500,36350,321
|
|
20231114,123200,2232677450,36450,36400,36500,36400,154
|
|
20231114,123100,2227066150,36350,36350,36450,36350,130
|
|
20231114,123000,2222331050,36350,36400,36400,36350,211
|
|
20231114,122900,2214654500,36350,36400,36400,36350,112
|
|
20231114,122800,2210578400,36400,36400,36400,36400,121
|
|
20231114,122700,2206174000,36400,36450,36450,36350,298
|
|
20231114,122600,2195330050,36400,36500,36500,36400,155
|
|
20231114,122500,2189682400,36450,36400,36450,36400,108
|
|
20231114,122400,2185748200,36400,36450,36450,36400,282
|
|
20231114,122300,2175472350,36400,36450,36500,36400,207
|
|
20231114,122200,2167926500,36400,36400,36450,36400,84
|
|
20231114,122100,2164866200,36400,36400,36400,36400,61
|
|
20231114,122000,2162645800,36400,36400,36400,36350,284
|
|
20231114,121900,2152308900,36400,36400,36500,36400,207
|
|
20231114,121800,2144764300,36400,36450,36450,36400,385
|
|
20231114,121700,2130734800,36450,36450,36450,36450,73
|
|
20231114,121600,2128073950,36450,36400,36500,36400,222
|
|
20231114,121500,2119981100,36400,36400,36450,36400,114
|
|
20231114,121400,2115829150,36400,36350,36400,36350,112
|
|
20231114,121300,2111752650,36350,36400,36500,36350,379
|
|
20231114,121200,2097952000,36400,36450,36450,36400,210
|
|
20231114,121100,2090301350,36400,36450,36450,36400,163
|
|
20231114,121000,2084360750,36450,36450,36450,36450,34
|
|
20231114,120900,2083121450,36400,36400,36400,36400,181
|
|
20231114,120800,2076533050,36450,36450,36450,36400,69
|
|
20231114,120700,2074018150,36400,36450,36450,36400,142
|
|
20231114,120600,2068843000,36450,36500,36500,36450,141
|
|
20231114,120500,2063699650,36500,36450,36500,36450,139
|
|
20231114,120400,2058628350,36400,36400,36450,36400,255
|
|
20231114,120300,2049335050,36400,36400,36400,36400,95
|
|
20231114,120200,2045877050,36400,36450,36450,36400,297
|
|
20231114,120100,2035052950,36450,36450,36450,36450,29
|
|
20231114,120000,2033995900,36450,36500,36550,36450,409
|
|
20231114,115900,2019068950,36500,36550,36550,36500,196
|
|
20231114,115800,2011905250,36550,36500,36550,36500,71
|
|
20231114,115700,2009310900,36500,36550,36600,36500,262
|
|
20231114,115600,1999733300,36500,36550,36550,36500,120
|
|
20231114,115500,1995348650,36500,36500,36550,36500,121
|
|
20231114,115400,1990927550,36500,36500,36500,36500,69
|
|
20231114,115300,1988409050,36500,36550,36550,36500,356
|
|
20231114,115200,1975411400,36550,36500,36550,36500,173
|
|
20231114,115100,1969088300,36500,36550,36550,36500,126
|
|
20231114,115000,1964487800,36550,36550,36550,36550,247
|
|
20231114,114900,1955459950,36550,36500,36550,36500,91
|
|
20231114,114800,1952134650,36500,36550,36550,36500,245
|
|
20231114,114700,1943184800,36500,36500,36500,36500,0
|
|
20231114,114600,1943184800,36500,36500,36550,36500,438
|
|
20231114,114500,1927195100,36500,36500,36550,36500,233
|
|
20231114,114400,1918683200,36500,36500,36500,36500,26
|
|
20231114,114300,1917734200,36550,36550,36550,36500,188
|
|
20231114,114200,1910866200,36500,36550,36550,36500,175
|
|
20231114,114100,1904473850,36500,36550,36550,36500,155
|
|
20231114,114000,1898809300,36500,36500,36500,36450,338
|
|
20231114,113900,1886473200,36550,36500,36550,36500,975
|
|
20231114,113800,1850883400,36500,36450,36500,36450,66
|
|
20231114,113700,1848475150,36450,36500,36500,36450,136
|
|
20231114,113600,1843511850,36450,36500,36500,36450,156
|
|
20231114,113500,1837821100,36500,36450,36500,36450,112
|
|
20231114,113400,1833733800,36400,36400,36400,36400,27
|
|
20231114,113300,1832751000,36400,36450,36500,36400,405
|
|
20231114,113200,1817985950,36500,36450,36500,36450,152
|
|
20231114,113100,1812438350,36500,36450,36500,36450,424
|
|
20231114,113000,1796972550,36400,36450,36450,36400,200
|
|
20231114,112900,1789685750,36400,36450,36450,36400,138
|
|
20231114,112800,1784656000,36450,36400,36450,36400,90
|
|
20231114,112700,1781377050,36400,36400,36500,36400,555
|
|
20231114,112600,1761149850,36400,36450,36450,36350,502
|
|
20231114,112500,1742876350,36450,36400,36450,36400,114
|
|
20231114,112400,1738721750,36350,36400,36400,36350,134
|
|
20231114,112300,1733844200,36400,36450,36450,36400,158
|
|
20231114,112200,1728087550,36450,36350,36450,36350,84
|
|
20231114,112100,1725027150,36350,36450,36450,36350,246
|
|
20231114,112000,1716072050,36450,36450,36450,36450,65
|
|
20231114,111900,1713702800,36350,36450,36450,36350,965
|
|
20231114,111800,1678571450,36450,36450,36450,36450,389
|
|
20231114,111700,1664392400,36450,36500,36500,36450,376
|
|
20231114,111600,1650682100,36450,36500,36500,36450,122
|
|
20231114,111500,1646233450,36450,36450,36500,36450,206
|
|
20231114,111400,1638721400,36450,36400,36450,36400,45
|
|
20231114,111300,1637081250,36400,36400,36400,36350,381
|
|
20231114,111200,1623214250,36400,36500,36500,36400,174
|
|
20231114,111100,1616869750,36500,36400,36500,36400,225
|
|
20231114,111000,1608666950,36400,36350,36400,36350,38
|
|
20231114,110900,1607285600,36350,36400,36400,36350,142
|
|
20231114,110800,1602120200,36400,36400,36450,36350,164
|
|
20231114,110700,1596151250,36400,36400,36400,36400,123
|
|
20231114,110600,1591674050,36400,36450,36500,36400,295
|
|
20231114,110500,1580925150,36450,36500,36500,36450,154
|
|
20231114,110400,1575310400,36450,36400,36500,36400,231
|
|
20231114,110300,1566889250,36400,36450,36450,36400,159
|
|
20231114,110200,1561097850,36400,36450,36500,36400,207
|
|
20231114,110100,1553550500,36400,36350,36400,36350,164
|
|
20231114,110000,1547581700,36350,36350,36350,36350,66
|
|
20231114,105900,1545182600,36350,36350,36450,36350,516
|
|
20231114,105800,1526406300,36450,36400,36450,36350,328
|
|
20231114,105700,1514465200,36350,36400,36400,36350,127
|
|
20231114,105600,1509847250,36350,36350,36400,36350,121
|
|
20231114,105500,1505444350,36400,36400,36400,36350,133
|
|
20231114,105400,1500604400,36350,36400,36400,36350,140
|
|
20231114,105300,1495512450,36350,36400,36400,36350,90
|
|
20231114,105200,1492237250,36350,36350,36400,36350,88
|
|
20231114,105100,1489036050,36350,36400,36400,36350,177
|
|
20231114,105000,1482597950,36400,36350,36400,36350,58
|
|
20231114,104900,1480489400,36400,36400,36400,36400,210
|
|
20231114,104800,1472845400,36400,36400,36450,36400,169
|
|
20231114,104700,1466690600,36450,36400,36450,36400,81
|
|
20231114,104600,1463739100,36400,36400,36450,36350,409
|
|
20231114,104500,1448850500,36400,36400,36450,36400,217
|
|
20231114,104400,1440948550,36400,36350,36400,36350,643
|
|
20231114,104300,1417544400,36400,36400,36400,36350,132
|
|
20231114,104200,1412739950,36350,36300,36400,36300,930
|
|
20231114,104100,1378931800,36300,36350,36350,36300,304
|
|
20231114,104000,1367883950,36250,36250,36250,36250,10
|
|
20231114,103900,1367521450,36250,36250,36300,36250,429
|
|
20231114,103800,1351953350,36250,36300,36300,36250,422
|
|
20231114,103700,1336635250,36350,36300,36350,36250,810
|
|
20231114,103600,1307237200,36300,36250,36300,36250,187
|
|
20231114,103500,1300453250,36250,36250,36250,36200,397
|
|
20231114,103400,1286063450,36200,36250,36250,36200,156
|
|
20231114,103300,1280412400,36200,36250,36250,36200,356
|
|
20231114,103200,1267513450,36250,36200,36250,36200,394
|
|
20231114,103100,1253246050,36250,36250,36250,36200,214
|
|
20231114,103000,1245488950,36200,36200,36250,36200,187
|
|
20231114,102900,1238715300,36250,36250,36250,36200,301
|
|
20231114,102800,1227812350,36250,36200,36250,36200,292
|
|
20231114,102700,1217237000,36200,36200,36250,36200,122
|
|
20231114,102600,1212819100,36250,36250,36250,36200,538
|
|
20231114,102500,1193317350,36250,36250,36250,36250,469
|
|
20231114,102400,1176316100,36250,36250,36300,36250,449
|
|
20231114,102300,1160039350,36250,36250,36300,36250,548
|
|
20231114,102200,1140168700,36300,36300,36300,36250,291
|
|
20231114,102100,1129614000,36300,36300,36350,36300,308
|
|
20231114,102000,1118431300,36300,36300,36300,36250,238
|
|
20231114,101900,1109792700,36300,36250,36300,36250,420
|
|
20231114,101800,1094560450,36250,36250,36300,36250,196
|
|
20231114,101700,1087446750,36300,36300,36300,36250,405
|
|
20231114,101600,1072746000,36300,36250,36300,36250,328
|
|
20231114,101500,1060842950,36300,36350,36350,36300,1645
|
|
20231114,101400,1001126650,36350,36400,36400,36350,1062
|
|
20231114,101300,962516900,36400,36350,36400,36350,85
|
|
20231114,101200,959423900,36350,36450,36450,36350,195
|
|
20231114,101100,952329700,36400,36350,36500,36350,480
|
|
20231114,101000,934850450,36350,36400,36400,36350,258
|
|
20231114,100900,925461500,36350,36400,36400,36350,254
|
|
20231114,100800,916225100,36350,36350,36400,36350,112
|
|
20231114,100700,912149600,36400,36350,36400,36350,530
|
|
20231114,100600,892882000,36350,36400,36400,36350,663
|
|
20231114,100500,868758750,36400,36450,36450,36400,839
|
|
20231114,100400,838199750,36500,36450,36500,36450,112
|
|
20231114,100300,834113550,36450,36450,36450,36450,292
|
|
20231114,100200,823470150,36450,36400,36450,36400,68
|
|
20231114,100100,820992250,36500,36450,36500,36400,987
|
|
20231114,100000,784995900,36450,36450,36450,36450,125
|
|
20231114,095900,780439650,36450,36450,36500,36450,32
|
|
20231114,095800,779273100,36450,36500,36500,36450,444
|
|
20231114,095700,763085700,36450,36450,36500,36450,187
|
|
20231114,095600,756266950,36500,36450,36500,36450,126
|
|
20231114,095500,751669250,36450,36450,36450,36450,23
|
|
20231114,095400,750830900,36400,36450,36450,36400,294
|
|
20231114,095300,740116250,36450,36450,36450,36450,60
|
|
20231114,095200,737929250,36450,36500,36500,36450,458
|
|
20231114,095100,721228600,36500,36550,36550,36500,188
|
|
20231114,095000,714363800,36550,36550,36550,36500,74
|
|
20231114,094900,711659850,36500,36450,36500,36450,296
|
|
20231114,094800,700857000,36450,36550,36550,36450,329
|
|
20231114,094700,688848700,36550,36500,36550,36500,166
|
|
20231114,094600,682787550,36500,36500,36550,36500,42
|
|
20231114,094500,681254200,36500,36650,36650,36500,378
|
|
20231114,094400,667424200,36650,36600,36650,36600,34
|
|
20231114,094300,666178250,36600,36750,36750,36600,481
|
|
20231114,094200,648524750,36750,36750,36750,36700,199
|
|
20231114,094100,641214600,36700,36750,36750,36700,79
|
|
20231114,094000,638311400,36750,36700,36750,36700,498
|
|
20231114,093900,620025150,36650,36650,36700,36600,840
|
|
20231114,093800,589237250,36650,36600,36650,36600,389
|
|
20231114,093700,574998250,36600,36600,36650,36600,517
|
|
20231114,093600,556075050,36600,36600,36650,36550,579
|
|
20231114,093500,534889550,36600,36550,36600,36500,217
|
|
20231114,093400,526961700,36500,36550,36600,36500,131
|
|
20231114,093300,522175000,36500,36500,36600,36500,186
|
|
20231114,093200,515384000,36500,36550,36600,36500,454
|
|
20231114,093100,498799700,36550,36500,36600,36500,614
|
|
20231114,093000,476374600,36500,36550,36550,36500,361
|
|
20231114,092900,463185550,36550,36600,36650,36550,1346
|
|
20231114,092800,413973550,36600,36600,36600,36600,13
|
|
20231114,092700,413497750,36600,36600,36600,36550,471
|
|
20231114,092600,396261300,36600,36600,36600,36600,120
|
|
20231114,092500,391869300,36600,36600,36600,36550,482
|
|
20231114,092400,374228700,36600,36650,36650,36600,137
|
|
20231114,092300,369211450,36650,36650,36650,36600,112
|
|
20231114,092200,365109500,36650,36600,36650,36550,245
|
|
20231114,092100,356149600,36600,36750,36750,36600,311
|
|
20231114,092000,344730600,36800,36600,36800,36600,1006
|
|
20231114,091900,307831750,36550,36600,36650,36550,458
|
|
20231114,091800,291074650,36550,36700,36700,36550,655
|
|
20231114,091700,267084050,36650,36750,36750,36650,352
|
|
20231114,091600,254161600,36750,36750,36750,36750,167
|
|
20231114,091500,248024350,36750,36800,36800,36750,238
|
|
20231114,091400,239277000,36800,36800,36800,36750,45
|
|
20231114,091300,237622000,36800,36900,36900,36800,520
|
|
20231114,091200,218468600,36900,36950,36950,36900,199
|
|
20231114,091100,211123600,36950,36950,36950,36950,62
|
|
20231114,091000,208832700,36950,36950,36950,36900,336
|
|
20231114,090900,196430000,36950,36950,37000,36950,139
|
|
20231114,090800,191293900,36950,37000,37000,36950,160
|
|
20231114,090700,185380850,37000,37000,37050,37000,319
|
|
20231114,090600,173573250,37000,37000,37000,36850,232
|
|
20231114,090500,165000350,37000,36850,37050,36800,1397
|
|
20231114,090400,113391150,36850,36850,36850,36850,200
|
|
20231114,090300,106021150,36850,36800,36850,36800,366
|
|
20231114,090200,92541700,36800,36900,36900,36800,870
|
|
20231114,090100,60450800,36900,36900,37150,36900,187
|
|
20231114,090000,53518500,36900,37250,37250,36900,1439
|