739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,211600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,211500,6649998100,38150,38150,38150,38150,0
|
|
20231124,211400,6649998100,38150,38150,38150,38150,0
|
|
20231124,211300,6649998100,38150,38150,38150,38150,0
|
|
20231124,211200,6649998100,38150,38150,38150,38150,0
|
|
20231124,211100,6649998100,38150,38150,38150,38150,0
|
|
20231124,211000,6649998100,38150,38150,38150,38150,0
|
|
20231124,210900,6649998100,38150,38150,38150,38150,0
|
|
20231124,210800,6649998100,38150,38150,38150,38150,0
|
|
20231124,210700,6649998100,38150,38150,38150,38150,0
|
|
20231124,210600,6649998100,38150,38150,38150,38150,0
|
|
20231124,210500,6649998100,38150,38150,38150,38150,0
|
|
20231124,210400,6649998100,38150,38150,38150,38150,0
|
|
20231124,210300,6649998100,38150,38150,38150,38150,0
|
|
20231124,210200,6649998100,38150,38150,38150,38150,0
|
|
20231124,210100,6649998100,38150,38150,38150,38150,0
|
|
20231124,210000,6649998100,38150,38150,38150,38150,0
|
|
20231124,205900,6649998100,38150,38150,38150,38150,0
|
|
20231124,205800,6649998100,38150,38150,38150,38150,0
|
|
20231124,205700,6649998100,38150,38150,38150,38150,0
|
|
20231124,205600,6649998100,38150,38150,38150,38150,0
|
|
20231124,205500,6649998100,38150,38150,38150,38150,0
|
|
20231124,205400,6649998100,38150,38150,38150,38150,0
|
|
20231124,205300,6649998100,38150,38150,38150,38150,0
|
|
20231124,205200,6649998100,38150,38150,38150,38150,0
|
|
20231124,205100,6649998100,38150,38150,38150,38150,0
|
|
20231124,205000,6649998100,38150,38150,38150,38150,0
|
|
20231124,204900,6649998100,38150,38150,38150,38150,0
|
|
20231124,204800,6649998100,38150,38150,38150,38150,0
|
|
20231124,204700,6649998100,38150,38150,38150,38150,0
|
|
20231124,204600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,204500,6649998100,38150,38150,38150,38150,0
|
|
20231124,204400,6649998100,38150,38150,38150,38150,0
|
|
20231124,204300,6649998100,38150,38150,38150,38150,0
|
|
20231124,204200,6649998100,38150,38150,38150,38150,0
|
|
20231124,204100,6649998100,38150,38150,38150,38150,0
|
|
20231124,204000,6649998100,38150,38150,38150,38150,0
|
|
20231124,203900,6649998100,38150,38150,38150,38150,0
|
|
20231124,203800,6649998100,38150,38150,38150,38150,0
|
|
20231124,203700,6649998100,38150,38150,38150,38150,0
|
|
20231124,203600,6649998100,38150,38150,38150,38150,0
|
|
20231124,203500,6649998100,38150,38150,38150,38150,0
|
|
20231124,203400,6649998100,38150,38150,38150,38150,0
|
|
20231124,203300,6649998100,38150,38150,38150,38150,0
|
|
20231124,203200,6649998100,38150,38150,38150,38150,0
|
|
20231124,203100,6649998100,38150,38150,38150,38150,0
|
|
20231124,203000,6649998100,38150,38150,38150,38150,0
|
|
20231124,202900,6649998100,38150,38150,38150,38150,0
|
|
20231124,202800,6649998100,38150,38150,38150,38150,0
|
|
20231124,202700,6649998100,38150,38150,38150,38150,0
|
|
20231124,202600,6649998100,38150,38150,38150,38150,0
|
|
20231124,202500,6649998100,38150,38150,38150,38150,0
|
|
20231124,202400,6649998100,38150,38150,38150,38150,0
|
|
20231124,202300,6649998100,38150,38150,38150,38150,0
|
|
20231124,202200,6649998100,38150,38150,38150,38150,0
|
|
20231124,202100,6649998100,38150,38150,38150,38150,0
|
|
20231124,202000,6649998100,38150,38150,38150,38150,0
|
|
20231124,201900,6649998100,38150,38150,38150,38150,0
|
|
20231124,201800,6649998100,38150,38150,38150,38150,0
|
|
20231124,201700,6649998100,38150,38150,38150,38150,0
|
|
20231124,201600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,201500,6649998100,38150,38150,38150,38150,0
|
|
20231124,201400,6649998100,38150,38150,38150,38150,0
|
|
20231124,201300,6649998100,38150,38150,38150,38150,0
|
|
20231124,201200,6649998100,38150,38150,38150,38150,0
|
|
20231124,201100,6649998100,38150,38150,38150,38150,0
|
|
20231124,201000,6649998100,38150,38150,38150,38150,0
|
|
20231124,200900,6649998100,38150,38150,38150,38150,0
|
|
20231124,200800,6649998100,38150,38150,38150,38150,0
|
|
20231124,200700,6649998100,38150,38150,38150,38150,0
|
|
20231124,200600,6649998100,38150,38150,38150,38150,0
|
|
20231124,200500,6649998100,38150,38150,38150,38150,0
|
|
20231124,200400,6649998100,38150,38150,38150,38150,0
|
|
20231124,200300,6649998100,38150,38150,38150,38150,0
|
|
20231124,200200,6649998100,38150,38150,38150,38150,0
|
|
20231124,200100,6649998100,38150,38150,38150,38150,0
|
|
20231124,200000,6649998100,38150,38150,38150,38150,0
|
|
20231124,195900,6649998100,38150,38150,38150,38150,0
|
|
20231124,195800,6649998100,38150,38150,38150,38150,0
|
|
20231124,195700,6649998100,38150,38150,38150,38150,0
|
|
20231124,195600,6649998100,38150,38150,38150,38150,0
|
|
20231124,195500,6649998100,38150,38150,38150,38150,0
|
|
20231124,195400,6649998100,38150,38150,38150,38150,0
|
|
20231124,195300,6649998100,38150,38150,38150,38150,0
|
|
20231124,195200,6649998100,38150,38150,38150,38150,0
|
|
20231124,195100,6649998100,38150,38150,38150,38150,0
|
|
20231124,195000,6649998100,38150,38150,38150,38150,0
|
|
20231124,194900,6649998100,38150,38150,38150,38150,0
|
|
20231124,194800,6649998100,38150,38150,38150,38150,0
|
|
20231124,194700,6649998100,38150,38150,38150,38150,0
|
|
20231124,194600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,194500,6649998100,38150,38150,38150,38150,0
|
|
20231124,194400,6649998100,38150,38150,38150,38150,0
|
|
20231124,194300,6649998100,38150,38150,38150,38150,0
|
|
20231124,194200,6649998100,38150,38150,38150,38150,0
|
|
20231124,194100,6649998100,38150,38150,38150,38150,0
|
|
20231124,194000,6649998100,38150,38150,38150,38150,0
|
|
20231124,193900,6649998100,38150,38150,38150,38150,0
|
|
20231124,193800,6649998100,38150,38150,38150,38150,0
|
|
20231124,193700,6649998100,38150,38150,38150,38150,0
|
|
20231124,193600,6649998100,38150,38150,38150,38150,0
|
|
20231124,193500,6649998100,38150,38150,38150,38150,0
|
|
20231124,193400,6649998100,38150,38150,38150,38150,0
|
|
20231124,193300,6649998100,38150,38150,38150,38150,0
|
|
20231124,193200,6649998100,38150,38150,38150,38150,0
|
|
20231124,193100,6649998100,38150,38150,38150,38150,0
|
|
20231124,193000,6649998100,38150,38150,38150,38150,0
|
|
20231124,192900,6649998100,38150,38150,38150,38150,0
|
|
20231124,192800,6649998100,38150,38150,38150,38150,0
|
|
20231124,192700,6649998100,38150,38150,38150,38150,0
|
|
20231124,192600,6649998100,38150,38150,38150,38150,0
|
|
20231124,192500,6649998100,38150,38150,38150,38150,0
|
|
20231124,192400,6649998100,38150,38150,38150,38150,0
|
|
20231124,192300,6649998100,38150,38150,38150,38150,0
|
|
20231124,192200,6649998100,38150,38150,38150,38150,0
|
|
20231124,192100,6649998100,38150,38150,38150,38150,0
|
|
20231124,192000,6649998100,38150,38150,38150,38150,0
|
|
20231124,191900,6649998100,38150,38150,38150,38150,0
|
|
20231124,191800,6649998100,38150,38150,38150,38150,0
|
|
20231124,191700,6649998100,38150,38150,38150,38150,0
|
|
20231124,191600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,191500,6649998100,38150,38150,38150,38150,0
|
|
20231124,191400,6649998100,38150,38150,38150,38150,0
|
|
20231124,191300,6649998100,38150,38150,38150,38150,0
|
|
20231124,191200,6649998100,38150,38150,38150,38150,0
|
|
20231124,191100,6649998100,38150,38150,38150,38150,0
|
|
20231124,191000,6649998100,38150,38150,38150,38150,0
|
|
20231124,190900,6649998100,38150,38150,38150,38150,0
|
|
20231124,190800,6649998100,38150,38150,38150,38150,0
|
|
20231124,190700,6649998100,38150,38150,38150,38150,0
|
|
20231124,190600,6649998100,38150,38150,38150,38150,0
|
|
20231124,190500,6649998100,38150,38150,38150,38150,0
|
|
20231124,190400,6649998100,38150,38150,38150,38150,0
|
|
20231124,190300,6649998100,38150,38150,38150,38150,0
|
|
20231124,190200,6649998100,38150,38150,38150,38150,0
|
|
20231124,190100,6649998100,38150,38150,38150,38150,0
|
|
20231124,190000,6649998100,38150,38150,38150,38150,0
|
|
20231124,185900,6649998100,38150,38150,38150,38150,0
|
|
20231124,185800,6649998100,38150,38150,38150,38150,0
|
|
20231124,185700,6649998100,38150,38150,38150,38150,0
|
|
20231124,185600,6649998100,38150,38150,38150,38150,0
|
|
20231124,185500,6649998100,38150,38150,38150,38150,0
|
|
20231124,185400,6649998100,38150,38150,38150,38150,0
|
|
20231124,185300,6649998100,38150,38150,38150,38150,0
|
|
20231124,185200,6649998100,38150,38150,38150,38150,0
|
|
20231124,185100,6649998100,38150,38150,38150,38150,0
|
|
20231124,185000,6649998100,38150,38150,38150,38150,0
|
|
20231124,184900,6649998100,38150,38150,38150,38150,0
|
|
20231124,184800,6649998100,38150,38150,38150,38150,0
|
|
20231124,184700,6649998100,38150,38150,38150,38150,0
|
|
20231124,184600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,184500,6649998100,38150,38150,38150,38150,0
|
|
20231124,184400,6649998100,38150,38150,38150,38150,0
|
|
20231124,184300,6649998100,38150,38150,38150,38150,0
|
|
20231124,184200,6649998100,38150,38150,38150,38150,0
|
|
20231124,184100,6649998100,38150,38150,38150,38150,0
|
|
20231124,184000,6649998100,38150,38150,38150,38150,0
|
|
20231124,183900,6649998100,38150,38150,38150,38150,0
|
|
20231124,183800,6649998100,38150,38150,38150,38150,0
|
|
20231124,183700,6649998100,38150,38150,38150,38150,0
|
|
20231124,183600,6649998100,38150,38150,38150,38150,0
|
|
20231124,183500,6649998100,38150,38150,38150,38150,0
|
|
20231124,183400,6649998100,38150,38150,38150,38150,0
|
|
20231124,183300,6649998100,38150,38150,38150,38150,0
|
|
20231124,183200,6649998100,38150,38150,38150,38150,0
|
|
20231124,183100,6649998100,38150,38150,38150,38150,0
|
|
20231124,183000,6649998100,38150,38150,38150,38150,0
|
|
20231124,182900,6649998100,38150,38150,38150,38150,0
|
|
20231124,182800,6649998100,38150,38150,38150,38150,0
|
|
20231124,182700,6649998100,38150,38150,38150,38150,0
|
|
20231124,182600,6649998100,38150,38150,38150,38150,0
|
|
20231124,182500,6649998100,38150,38150,38150,38150,0
|
|
20231124,182400,6649998100,38150,38150,38150,38150,0
|
|
20231124,182300,6649998100,38150,38150,38150,38150,0
|
|
20231124,182200,6649998100,38150,38150,38150,38150,0
|
|
20231124,182100,6649998100,38150,38150,38150,38150,0
|
|
20231124,182000,6649998100,38150,38150,38150,38150,0
|
|
20231124,181900,6649998100,38150,38150,38150,38150,0
|
|
20231124,181800,6649998100,38150,38150,38150,38150,0
|
|
20231124,181700,6649998100,38150,38150,38150,38150,0
|
|
20231124,181600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,181500,6649998100,38150,38150,38150,38150,0
|
|
20231124,181400,6649998100,38150,38150,38150,38150,0
|
|
20231124,181300,6649998100,38150,38150,38150,38150,0
|
|
20231124,181200,6649998100,38150,38150,38150,38150,0
|
|
20231124,181100,6649998100,38150,38150,38150,38150,0
|
|
20231124,181000,6649998100,38150,38150,38150,38150,0
|
|
20231124,180900,6649998100,38150,38150,38150,38150,0
|
|
20231124,180800,6649998100,38150,38150,38150,38150,0
|
|
20231124,180700,6649998100,38150,38150,38150,38150,0
|
|
20231124,180600,6649998100,38150,38150,38150,38150,0
|
|
20231124,180500,6649998100,38150,38150,38150,38150,0
|
|
20231124,180400,6649998100,38150,38150,38150,38150,0
|
|
20231124,180300,6649998100,38150,38150,38150,38150,0
|
|
20231124,180200,6649998100,38150,38150,38150,38150,0
|
|
20231124,180100,6649998100,38150,38150,38150,38150,0
|
|
20231124,180000,6649998100,38150,38150,38150,38150,0
|
|
20231124,175900,6649998100,38150,38150,38150,38150,0
|
|
20231124,175800,6649998100,38150,38150,38150,38150,0
|
|
20231124,175700,6649998100,38150,38150,38150,38150,0
|
|
20231124,175600,6649998100,38150,38150,38150,38150,0
|
|
20231124,175500,6649998100,38150,38150,38150,38150,0
|
|
20231124,175400,6649998100,38150,38150,38150,38150,0
|
|
20231124,175300,6649998100,38150,38150,38150,38150,0
|
|
20231124,175200,6649998100,38150,38150,38150,38150,0
|
|
20231124,175100,6649998100,38150,38150,38150,38150,0
|
|
20231124,175000,6649998100,38150,38150,38150,38150,0
|
|
20231124,174900,6649998100,38150,38150,38150,38150,0
|
|
20231124,174800,6649998100,38150,38150,38150,38150,0
|
|
20231124,174700,6649998100,38150,38150,38150,38150,0
|
|
20231124,174600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,174500,6649998100,38150,38150,38150,38150,0
|
|
20231124,174400,6649998100,38150,38150,38150,38150,0
|
|
20231124,174300,6649998100,38150,38150,38150,38150,0
|
|
20231124,174200,6649998100,38150,38150,38150,38150,0
|
|
20231124,174100,6649998100,38150,38150,38150,38150,0
|
|
20231124,174000,6649998100,38150,38150,38150,38150,0
|
|
20231124,173900,6649998100,38150,38150,38150,38150,0
|
|
20231124,173800,6649998100,38150,38150,38150,38150,0
|
|
20231124,173700,6649998100,38150,38150,38150,38150,0
|
|
20231124,173600,6649998100,38150,38150,38150,38150,0
|
|
20231124,173500,6649998100,38150,38150,38150,38150,0
|
|
20231124,173400,6649998100,38150,38150,38150,38150,0
|
|
20231124,173300,6649998100,38150,38150,38150,38150,0
|
|
20231124,173200,6649998100,38150,38150,38150,38150,0
|
|
20231124,173100,6649998100,38150,38150,38150,38150,0
|
|
20231124,173000,6649998100,38150,38150,38150,38150,0
|
|
20231124,172900,6649998100,38150,38150,38150,38150,0
|
|
20231124,172800,6649998100,38150,38150,38150,38150,0
|
|
20231124,172700,6649998100,38150,38150,38150,38150,0
|
|
20231124,172600,6649998100,38150,38150,38150,38150,0
|
|
20231124,172500,6649998100,38150,38150,38150,38150,0
|
|
20231124,172400,6649998100,38150,38150,38150,38150,0
|
|
20231124,172300,6649998100,38150,38150,38150,38150,0
|
|
20231124,172200,6649998100,38150,38150,38150,38150,0
|
|
20231124,172100,6649998100,38150,38150,38150,38150,0
|
|
20231124,172000,6649998100,38150,38150,38150,38150,0
|
|
20231124,171900,6649998100,38150,38150,38150,38150,0
|
|
20231124,171800,6649998100,38150,38150,38150,38150,0
|
|
20231124,171700,6649998100,38150,38150,38150,38150,0
|
|
20231124,171600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,171500,6649998100,38150,38150,38150,38150,0
|
|
20231124,171400,6649998100,38150,38150,38150,38150,0
|
|
20231124,171300,6649998100,38150,38150,38150,38150,0
|
|
20231124,171200,6649998100,38150,38150,38150,38150,0
|
|
20231124,171100,6649998100,38150,38150,38150,38150,0
|
|
20231124,171000,6649998100,38150,38150,38150,38150,0
|
|
20231124,170900,6649998100,38150,38150,38150,38150,0
|
|
20231124,170800,6649998100,38150,38150,38150,38150,0
|
|
20231124,170700,6649998100,38150,38150,38150,38150,0
|
|
20231124,170600,6649998100,38150,38150,38150,38150,0
|
|
20231124,170500,6649998100,38150,38150,38150,38150,0
|
|
20231124,170400,6649998100,38150,38150,38150,38150,0
|
|
20231124,170300,6649998100,38150,38150,38150,38150,0
|
|
20231124,170200,6649998100,38150,38150,38150,38150,0
|
|
20231124,170100,6649998100,38150,38150,38150,38150,0
|
|
20231124,170000,6649998100,38150,38150,38150,38150,0
|
|
20231124,165900,6649998100,38150,38150,38150,38150,0
|
|
20231124,165800,6649998100,38150,38150,38150,38150,0
|
|
20231124,165700,6649998100,38150,38150,38150,38150,0
|
|
20231124,165600,6649998100,38150,38150,38150,38150,0
|
|
20231124,165500,6649998100,38150,38150,38150,38150,0
|
|
20231124,165400,6649998100,38150,38150,38150,38150,0
|
|
20231124,165300,6649998100,38150,38150,38150,38150,0
|
|
20231124,165200,6649998100,38150,38150,38150,38150,0
|
|
20231124,165100,6649998100,38150,38150,38150,38150,0
|
|
20231124,165000,6649998100,38150,38150,38150,38150,0
|
|
20231124,164900,6649998100,38150,38150,38150,38150,0
|
|
20231124,164800,6649998100,38150,38150,38150,38150,0
|
|
20231124,164700,6649998100,38150,38150,38150,38150,0
|
|
20231124,164600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,164500,6649998100,38150,38150,38150,38150,0
|
|
20231124,164400,6649998100,38150,38150,38150,38150,0
|
|
20231124,164300,6649998100,38150,38150,38150,38150,0
|
|
20231124,164200,6649998100,38150,38150,38150,38150,0
|
|
20231124,164100,6649998100,38150,38150,38150,38150,0
|
|
20231124,164000,6649998100,38150,38150,38150,38150,0
|
|
20231124,163900,6649998100,38150,38150,38150,38150,0
|
|
20231124,163800,6649998100,38150,38150,38150,38150,0
|
|
20231124,163700,6649998100,38150,38150,38150,38150,0
|
|
20231124,163600,6649998100,38150,38150,38150,38150,0
|
|
20231124,163500,6649998100,38150,38150,38150,38150,0
|
|
20231124,163400,6649998100,38150,38150,38150,38150,0
|
|
20231124,163300,6649998100,38150,38150,38150,38150,0
|
|
20231124,163200,6649998100,38150,38150,38150,38150,0
|
|
20231124,163100,6649998100,38150,38150,38150,38150,0
|
|
20231124,163000,6649998100,38150,38150,38150,38150,0
|
|
20231124,162900,6649998100,38150,38150,38150,38150,0
|
|
20231124,162800,6649998100,38150,38150,38150,38150,0
|
|
20231124,162700,6649998100,38150,38150,38150,38150,0
|
|
20231124,162600,6649998100,38150,38150,38150,38150,0
|
|
20231124,162500,6649998100,38150,38150,38150,38150,0
|
|
20231124,162400,6649998100,38150,38150,38150,38150,0
|
|
20231124,162300,6649998100,38150,38150,38150,38150,0
|
|
20231124,162200,6649998100,38150,38150,38150,38150,0
|
|
20231124,162100,6649998100,38150,38150,38150,38150,0
|
|
20231124,162000,6649998100,38150,38150,38150,38150,0
|
|
20231124,161900,6649998100,38150,38150,38150,38150,0
|
|
20231124,161800,6649998100,38150,38150,38150,38150,0
|
|
20231124,161700,6649998100,38150,38150,38150,38150,0
|
|
20231124,161600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,161500,6649998100,38150,38150,38150,38150,0
|
|
20231124,161400,6649998100,38150,38150,38150,38150,0
|
|
20231124,161300,6649998100,38150,38150,38150,38150,0
|
|
20231124,161200,6649998100,38150,38150,38150,38150,0
|
|
20231124,161100,6649998100,38150,38150,38150,38150,0
|
|
20231124,161000,6649998100,38150,38150,38150,38150,0
|
|
20231124,160900,6649998100,38150,38150,38150,38150,0
|
|
20231124,160800,6649998100,38150,38150,38150,38150,0
|
|
20231124,160700,6649998100,38150,38150,38150,38150,0
|
|
20231124,160600,6649998100,38150,38150,38150,38150,0
|
|
20231124,160500,6649998100,38150,38150,38150,38150,0
|
|
20231124,160400,6649998100,38150,38150,38150,38150,0
|
|
20231124,160300,6649998100,38150,38150,38150,38150,0
|
|
20231124,160200,6649998100,38150,38150,38150,38150,0
|
|
20231124,160100,6649998100,38150,38150,38150,38150,0
|
|
20231124,160000,6649998100,38150,38150,38150,38150,0
|
|
20231124,155900,6649998100,38150,38150,38150,38150,0
|
|
20231124,155800,6649998100,38150,38150,38150,38150,0
|
|
20231124,155700,6649998100,38150,38150,38150,38150,0
|
|
20231124,155600,6649998100,38150,38150,38150,38150,0
|
|
20231124,155500,6649998100,38150,38150,38150,38150,0
|
|
20231124,155400,6649998100,38150,38150,38150,38150,0
|
|
20231124,155300,6649998100,38150,38150,38150,38150,0
|
|
20231124,155200,6649998100,38150,38150,38150,38150,0
|
|
20231124,155100,6649998100,38150,38150,38150,38150,0
|
|
20231124,155000,6649998100,38150,38150,38150,38150,0
|
|
20231124,154900,6649998100,38150,38150,38150,38150,0
|
|
20231124,154800,6649998100,38150,38150,38150,38150,0
|
|
20231124,154700,6649998100,38150,38150,38150,38150,0
|
|
20231124,154600,6649998100,38150,38150,38150,38150,3918
|
|
20231124,154500,6649998100,38150,38150,38150,38150,0
|
|
20231124,154400,6649998100,38150,38150,38150,38150,0
|
|
20231124,154300,6649998100,38150,38150,38150,38150,0
|
|
20231124,154200,6649998100,38150,38150,38150,38150,0
|
|
20231124,154100,6649998100,38150,38150,38150,38150,0
|
|
20231124,154000,6649998100,38150,38150,38150,38150,0
|
|
20231124,153900,6649998100,38150,38150,38150,38150,0
|
|
20231124,153800,6649998100,38150,38150,38150,38150,0
|
|
20231124,153700,6649998100,38150,38150,38150,38150,0
|
|
20231124,153600,6649998100,38150,38150,38150,38150,0
|
|
20231124,153500,6649998100,38150,38150,38150,38150,0
|
|
20231124,153400,6649998100,38150,38150,38150,38150,0
|
|
20231124,153300,6649998100,38150,38150,38150,38150,0
|
|
20231124,153200,6649998100,38150,38150,38150,38150,0
|
|
20231124,153100,6649998100,38150,38150,38150,38150,0
|
|
20231124,153000,6649998100,38150,38150,38150,38150,3918
|
|
20231124,152900,6500526400,38050,38050,38050,38050,0
|
|
20231124,152800,6500526400,38050,38050,38050,38050,0
|
|
20231124,152700,6500526400,38050,38050,38050,38050,0
|
|
20231124,152600,6500526400,38050,38050,38050,38050,0
|
|
20231124,152500,6500526400,38050,38050,38050,38050,0
|
|
20231124,152400,6500526400,38050,38050,38050,38050,0
|
|
20231124,152300,6500526400,38050,38050,38050,38050,0
|
|
20231124,152200,6500526400,38050,38050,38050,38050,0
|
|
20231124,152100,6500526400,38050,38050,38050,38050,0
|
|
20231124,152000,6500526400,38050,38050,38050,38050,0
|
|
20231124,151900,6500526400,38050,38050,38100,38000,418
|
|
20231124,151800,6484616800,38050,38000,38050,38000,277
|
|
20231124,151700,6474081750,38000,37950,38050,37850,434
|
|
20231124,151600,6457595350,38000,38050,38050,38000,204
|
|
20231124,151500,6449839450,38050,38050,38100,38050,356
|
|
20231124,151400,6436283650,38100,38000,38100,38000,351
|
|
20231124,151300,6422918100,38050,38050,38100,38050,319
|
|
20231124,151200,6410779800,38100,38000,38100,38000,234
|
|
20231124,151100,6401875450,38050,38000,38050,38000,347
|
|
20231124,151000,6388681950,38000,38000,38050,38000,122
|
|
20231124,150900,6384042600,38000,38000,38100,38000,274
|
|
20231124,150800,6373623050,38000,38000,38050,37850,466
|
|
20231124,150700,6355910400,37850,37900,38000,37850,298
|
|
20231124,150600,6344592550,38050,38050,38100,37900,808
|
|
20231124,150500,6313869900,38050,38100,38150,38050,365
|
|
20231124,150400,6299955200,38100,37950,38150,37950,959
|
|
20231124,150300,6263455050,37950,37950,38000,37950,1051
|
|
20231124,150200,6223567000,37950,38000,38050,37950,278
|
|
20231124,150100,6213011150,38000,38050,38050,38000,74
|
|
20231124,150000,6210198250,38050,38050,38100,38050,283
|
|
20231124,145900,6199425000,38050,37950,38050,37950,255
|
|
20231124,145800,6189722850,38000,38050,38050,37950,181
|
|
20231124,145700,6182841900,38000,38000,38100,38000,156
|
|
20231124,145600,6176909250,38000,38000,38050,37950,316
|
|
20231124,145500,6164905100,38000,38050,38100,38000,327
|
|
20231124,145400,6152458550,38050,38050,38100,37950,256
|
|
20231124,145300,6142716850,38050,38050,38050,37950,376
|
|
20231124,145200,6128423450,38100,38000,38100,38000,242
|
|
20231124,145100,6119222300,38050,38050,38050,38000,192
|
|
20231124,145000,6111917550,38050,38150,38150,38050,172
|
|
20231124,144900,6105364400,38100,38100,38150,38100,109
|
|
20231124,144800,6101208400,38100,38100,38150,38100,359
|
|
20231124,144700,6087523000,38050,38050,38100,38050,300
|
|
20231124,144600,6076102550,38000,38100,38150,38000,199
|
|
20231124,144500,6068519300,38000,38100,38150,38000,296
|
|
20231124,144400,6057246200,38150,38150,38200,38000,439
|
|
20231124,144300,6040543800,38150,38200,38200,38100,153
|
|
20231124,144200,6034706200,38100,38150,38200,38050,364
|
|
20231124,144100,6020821850,38200,38200,38200,38050,293
|
|
20231124,144000,6009644250,38150,38150,38200,38050,402
|
|
20231124,143900,5994306950,38100,38200,38200,38000,326
|
|
20231124,143800,5981868450,38150,38200,38200,38000,300
|
|
20231124,143700,5970421350,38200,38200,38200,38050,480
|
|
20231124,143600,5952118200,38150,38200,38200,38150,346
|
|
20231124,143500,5938905350,38150,38200,38200,38150,249
|
|
20231124,143400,5929398250,38200,38150,38200,38150,279
|
|
20231124,143300,5918744450,38200,38100,38200,38000,521
|
|
20231124,143200,5898872350,38150,38150,38200,38100,295
|
|
20231124,143100,5887617600,38150,38100,38150,38100,226
|
|
20231124,143000,5879003900,38100,38050,38100,38050,311
|
|
20231124,142900,5867159050,38100,38000,38100,38000,276
|
|
20231124,142800,5856651350,38050,38000,38050,38000,168
|
|
20231124,142700,5850263850,38000,38000,38100,38000,236
|
|
20231124,142600,5841289050,38000,38100,38100,38000,289
|
|
20231124,142500,5830294600,38100,38050,38100,38050,154
|
|
20231124,142400,5824433450,38050,38000,38100,38000,417
|
|
20231124,142300,5808558950,38050,38000,38050,37950,268
|
|
20231124,142200,5798371350,38000,38000,38000,37950,455
|
|
20231124,142100,5781089400,37950,38000,38050,37950,336
|
|
20231124,142000,5768322950,38000,38050,38050,38000,414
|
|
20231124,141900,5752583150,38100,38050,38100,38000,245
|
|
20231124,141800,5743263600,38050,38000,38100,38000,224
|
|
20231124,141700,5734734950,38000,38100,38100,38000,234
|
|
20231124,141600,5725830300,38050,38050,38100,38050,225
|
|
20231124,141500,5717263150,38050,38100,38100,38050,251
|
|
20231124,141400,5707707750,38050,38050,38100,38050,230
|
|
20231124,141300,5698949800,38100,38100,38150,38050,170
|
|
20231124,141200,5692472800,38100,38050,38100,38050,313
|
|
20231124,141100,5680558100,38050,38050,38100,38050,385
|
|
20231124,141000,5665905350,38050,38100,38100,38050,233
|
|
20231124,140900,5657035350,38050,38050,38100,38000,148
|
|
20231124,140800,5651400100,38000,38050,38050,37950,355
|
|
20231124,140700,5637897050,38000,38050,38100,37950,199
|
|
20231124,140600,5630326000,38050,38100,38100,38000,9172
|
|
20231124,140500,5281734800,38100,38100,38150,38100,201
|
|
20231124,140400,5274070300,38150,38150,38200,38150,197
|
|
20231124,140300,5266553300,38150,38150,38150,38100,238
|
|
20231124,140200,5257477650,38200,38100,38200,38100,72
|
|
20231124,140100,5254731050,38150,38150,38150,38100,258
|
|
20231124,140000,5244889250,38200,38150,38200,38150,414
|
|
20231124,135900,5229082400,38150,38150,38150,38150,109
|
|
20231124,135800,5224924050,38150,38150,38150,38100,318
|
|
20231124,135700,5212801400,38150,38150,38200,38100,228
|
|
20231124,135600,5204100500,38200,38150,38200,38150,205
|
|
20231124,135500,5196277850,38150,38150,38150,38100,201
|
|
20231124,135400,5188610900,38200,38150,38200,38100,244
|
|
20231124,135300,5179303100,38150,38200,38200,38150,565
|
|
20231124,135200,5157736950,38200,38250,38250,38200,223
|
|
20231124,135100,5149211550,38200,38250,38300,38200,261
|
|
20231124,135000,5139225750,38250,38300,38300,38250,227
|
|
20231124,134900,5130536050,38250,38300,38300,38250,285
|
|
20231124,134800,5119633000,38250,38250,38300,38200,305
|
|
20231124,134700,5107961650,38200,38200,38250,38200,243
|
|
20231124,134600,5098673600,38250,38250,38250,38200,137
|
|
20231124,134500,5093438200,38250,38250,38250,38200,233
|
|
20231124,134400,5084529050,38300,38200,38300,38200,150
|
|
20231124,134300,5078788900,38250,38250,38300,38200,152
|
|
20231124,134200,5072974300,38200,38300,38300,38150,342
|
|
20231124,134100,5059897600,38300,38300,38300,38250,130
|
|
20231124,134000,5054920850,38250,38250,38250,38250,192
|
|
20231124,133900,5047576850,38250,38250,38250,38200,261
|
|
20231124,133800,5037594350,38250,38250,38300,38200,311
|
|
20231124,133700,5025700700,38250,38200,38250,38200,75
|
|
20231124,133600,5022832550,38250,38200,38300,38200,320
|
|
20231124,133500,5010587400,38150,38250,38300,38150,267
|
|
20231124,133400,5000377150,38250,38200,38250,38200,94
|
|
20231124,133300,4996782150,38200,38200,38250,38200,307
|
|
20231124,133200,4985048300,38250,38250,38250,38200,93
|
|
20231124,133100,4981491450,38200,38300,38300,38200,241
|
|
20231124,133000,4972273900,38250,38200,38250,38200,224
|
|
20231124,132900,4963712250,38200,38250,38300,38200,315
|
|
20231124,132800,4951658800,38300,38250,38300,38250,347
|
|
20231124,132700,4938382350,38250,38300,38300,38250,748
|
|
20231124,132600,4909734150,38250,38300,38300,38250,329
|
|
20231124,132500,4897141100,38300,38250,38300,38250,65
|
|
20231124,132400,4894652700,38300,38300,38300,38250,532
|
|
20231124,132300,4874288900,38300,38250,38300,38250,131
|
|
20231124,132200,4869272200,38250,38250,38300,38250,291
|
|
20231124,132100,4858140450,38300,38200,38300,38200,239
|
|
20231124,132000,4849000550,38200,38250,38300,38200,178
|
|
20231124,131900,4842194100,38200,38300,38300,38200,231
|
|
20231124,131800,4833361750,38300,38150,38300,38150,309
|
|
20231124,131700,4821542150,38150,38200,38200,38150,202
|
|
20231124,131600,4813830250,38250,38250,38300,38250,152
|
|
20231124,131500,4808015250,38250,38250,38300,38250,279
|
|
20231124,131400,4797341900,38250,38200,38250,38200,205
|
|
20231124,131300,4789503200,38250,38300,38300,38200,285
|
|
20231124,131200,4778605050,38300,38300,38300,38250,337
|
|
20231124,131100,4765702900,38250,38200,38250,38200,104
|
|
20231124,131000,4761726850,38200,38250,38300,38200,318
|
|
20231124,130900,4749559650,38250,38250,38250,38250,307
|
|
20231124,130800,4737816900,38200,38250,38250,38200,202
|
|
20231124,130700,4730097150,38250,38200,38250,38200,425
|
|
20231124,130600,4713844950,38250,38200,38250,38200,231
|
|
20231124,130500,4705018800,38250,38200,38250,38150,183
|
|
20231124,130400,4698030500,38150,38150,38150,38150,80
|
|
20231124,130300,4694978500,38200,38250,38250,38200,410
|
|
20231124,130200,4679302400,38250,38200,38250,38200,194
|
|
20231124,130100,4671886200,38200,38300,38300,38200,187
|
|
20231124,130000,4664731650,38300,38250,38300,38200,397
|
|
20231124,125900,4649545650,38200,38200,38250,38200,146
|
|
20231124,125800,4643967450,38200,38250,38250,38200,240
|
|
20231124,125700,4634793850,38200,38150,38250,38150,315
|
|
20231124,125600,4622764500,38150,38200,38200,38150,159
|
|
20231124,125500,4616695100,38200,38200,38200,38150,163
|
|
20231124,125400,4610472850,38200,38200,38250,38200,290
|
|
20231124,125300,4599384000,38200,38200,38250,38200,166
|
|
20231124,125200,4593038100,38200,38250,38250,38200,187
|
|
20231124,125100,4585889450,38250,38250,38250,38200,339
|
|
20231124,125000,4572927200,38200,38250,38250,38200,222
|
|
20231124,124900,4564444850,38200,38200,38200,38200,15
|
|
20231124,124800,4563871850,38100,38150,38300,38100,3943
|
|
20231124,124700,4413085400,38200,38100,38200,38100,391
|
|
20231124,124600,4398171850,38150,38100,38150,38100,270
|
|
20231124,124500,4387875650,38100,38150,38150,38100,201
|
|
20231124,124400,4380211550,38150,38200,38200,38100,363
|
|
20231124,124300,4366367250,38150,38200,38200,38150,142
|
|
20231124,124200,4360946850,38200,38200,38200,38150,293
|
|
20231124,124100,4349757450,38200,38200,38200,38150,251
|
|
20231124,124000,4340172800,38200,38150,38200,38150,305
|
|
20231124,123900,4328533400,38150,38150,38200,38150,301
|
|
20231124,123800,4317039850,38150,38100,38200,38100,249
|
|
20231124,123700,4307535250,38100,38200,38200,38100,279
|
|
20231124,123600,4296897550,38150,38200,38200,38150,361
|
|
20231124,123500,4283111300,38200,38200,38200,38150,171
|
|
20231124,123400,4276584350,38200,38200,38200,38150,458
|
|
20231124,123300,4259107350,38150,38200,38200,38150,288
|
|
20231124,123200,4248113250,38200,38150,38200,38150,89
|
|
20231124,123100,4244716500,38150,38200,38200,38150,197
|
|
20231124,123000,4237193950,38200,38200,38200,38150,266
|
|
20231124,122900,4227036500,38150,38200,38200,38150,333
|
|
20231124,122800,4214324250,38200,38200,38200,38150,275
|
|
20231124,122700,4203822650,38200,38200,38200,38150,262
|
|
20231124,122600,4193818000,38200,38150,38200,38150,297
|
|
20231124,122500,4182479600,38200,38200,38200,38150,187
|
|
20231124,122400,4175340600,38150,38200,38200,38150,559
|
|
20231124,122300,4153994900,38200,38150,38200,38150,222
|
|
20231124,122200,4145518700,38150,38200,38200,38150,356
|
|
20231124,122100,4131929750,38200,38200,38200,38150,171
|
|
20231124,122000,4125400100,38150,38200,38250,38150,274
|
|
20231124,121900,4114936450,38150,38200,38200,38150,169
|
|
20231124,121800,4108484050,38150,38200,38200,38150,409
|
|
20231124,121700,4092873300,38200,38200,38200,38200,318
|
|
20231124,121600,4080725700,38200,38200,38200,38150,184
|
|
20231124,121500,4073700100,38200,38250,38250,38200,392
|
|
20231124,121400,4058719850,38250,38250,38250,38200,221
|
|
20231124,121300,4050270100,38250,38250,38250,38200,160
|
|
20231124,121200,4044153500,38250,38200,38250,38200,256
|
|
20231124,121100,4034370850,38200,38200,38250,38200,190
|
|
20231124,121000,4027111450,38200,38250,38250,38200,167
|
|
20231124,120900,4020726950,38200,38250,38250,38150,341
|
|
20231124,120800,4007700000,38250,38200,38250,38200,139
|
|
20231124,120700,4002387700,38250,38200,38250,38200,201
|
|
20231124,120600,3994706600,38200,38250,38250,38200,214
|
|
20231124,120500,3986523650,38250,38250,38250,38200,286
|
|
20231124,120400,3975592400,38250,38250,38250,38200,330
|
|
20231124,120300,3962979950,38200,38250,38250,38200,180
|
|
20231124,120200,3956097900,38250,38200,38250,38200,387
|
|
20231124,120100,3941307650,38200,38250,38250,38200,346
|
|
20231124,120000,3928083250,38250,38250,38250,38200,528
|
|
20231124,115900,3907897600,38250,38250,38250,38250,188
|
|
20231124,115800,3900706600,38250,38250,38250,38200,270
|
|
20231124,115700,3890382550,38250,38200,38250,38200,302
|
|
20231124,115600,3878838900,38200,38250,38250,38200,246
|
|
20231124,115500,3869432700,38250,38200,38250,38200,241
|
|
20231124,115400,3860222050,38200,38200,38250,38200,142
|
|
20231124,115300,3854790750,38250,38250,38300,38200,218
|
|
20231124,115200,3846453650,38250,38250,38250,38250,227
|
|
20231124,115100,3837770900,38200,38200,38250,38200,468
|
|
20231124,115000,3819880600,38250,38200,38250,38200,167
|
|
20231124,114900,3813496150,38200,38250,38300,38200,332
|
|
20231124,114800,3800799700,38250,38250,38300,38250,517
|
|
20231124,114700,3781007550,38250,38300,38300,38250,126
|
|
20231124,114600,3776183700,38250,38300,38300,38200,386
|
|
20231124,114500,3761419350,38250,38250,38300,38250,148
|
|
20231124,114400,3755753450,38300,38200,38300,38200,259
|
|
20231124,114300,3745845800,38250,38250,38300,38250,216
|
|
20231124,114200,3737582000,38200,38250,38300,38200,270
|
|
20231124,114100,3727254050,38300,38250,38300,38250,287
|
|
20231124,114000,3716270550,38300,38250,38300,38250,252
|
|
20231124,113900,3706626300,38250,38200,38250,38200,373
|
|
20231124,113800,3692370250,38250,38250,38250,38250,180
|
|
20231124,113700,3685485250,38200,38250,38250,38200,203
|
|
20231124,113600,3677726450,38250,38250,38250,38200,398
|
|
20231124,113500,3662503100,38200,38200,38250,38200,280
|
|
20231124,113400,3651803800,38250,38200,38250,38200,272
|
|
20231124,113300,3641403100,38250,38250,38250,38200,326
|
|
20231124,113200,3628939900,38200,38250,38250,38200,298
|
|
20231124,113100,3617549300,38200,38250,38250,38200,243
|
|
20231124,113000,3608259450,38250,38200,38250,38200,404
|
|
20231124,112900,3592818150,38200,38250,38250,38200,59
|
|
20231124,112800,3590561650,38200,38200,38250,38200,340
|
|
20231124,112700,3577571850,38250,38250,38250,38250,180
|
|
20231124,112600,3570686850,38250,38250,38300,38250,212
|
|
20231124,112500,3562573800,38250,38250,38250,38200,253
|
|
20231124,112400,3552900550,38250,38250,38250,38200,345
|
|
20231124,112300,3539708500,38250,38200,38250,38200,343
|
|
20231124,112200,3526604100,38250,38250,38250,38200,148
|
|
20231124,112100,3520944100,38200,38200,38250,38200,234
|
|
20231124,112000,3512000150,38200,38250,38300,38200,1054
|
|
20231124,111900,3471690700,38250,38250,38250,38200,163
|
|
20231124,111800,3465460550,38250,38250,38250,38200,202
|
|
20231124,111700,3457736600,38250,38250,38250,38200,205
|
|
20231124,111600,3449895600,38250,38300,38300,38250,294
|
|
20231124,111500,3438647500,38300,38250,38300,38250,1001
|
|
20231124,111400,3400317400,38300,38300,38300,38250,338
|
|
20231124,111300,3387384750,38300,38300,38300,38250,371
|
|
20231124,111200,3373179850,38250,38300,38300,38250,538
|
|
20231124,111100,3352581000,38300,38300,38300,38250,1033
|
|
20231124,111000,3313020200,38300,38250,38300,38250,173
|
|
20231124,110900,3306397400,38300,38250,38300,38250,369
|
|
20231124,110800,3292272700,38300,38300,38300,38300,154
|
|
20231124,110700,3286374500,38300,38250,38300,38250,499
|
|
20231124,110600,3267278400,38250,38250,38250,38200,311
|
|
20231124,110500,3255387200,38200,38200,38250,38200,252
|
|
20231124,110400,3245758050,38250,38250,38250,38200,257
|
|
20231124,110300,3235931150,38250,38250,38300,38200,301
|
|
20231124,110200,3224420750,38250,38300,38300,38250,972
|
|
20231124,110100,3187203850,38250,38250,38250,38200,266
|
|
20231124,110000,3177029400,38200,38300,38300,38200,321
|
|
20231124,105900,3164748050,38250,38200,38250,38200,198
|
|
20231124,105800,3157178700,38200,38300,38300,38200,1022
|
|
20231124,105700,3118044300,38250,38250,38300,38250,409
|
|
20231124,105600,3102391150,38250,38250,38300,38250,480
|
|
20231124,105500,3084028350,38250,38300,38300,38250,277
|
|
20231124,105400,3073429200,38300,38250,38300,38250,540
|
|
20231124,105300,3052751100,38250,38300,38350,38250,331
|
|
20231124,105200,3040076400,38300,38350,38350,38300,368
|
|
20231124,105100,3025979500,38350,38300,38350,38300,586
|
|
20231124,105000,3003528900,38350,38350,38350,38300,136
|
|
20231124,104900,2998315850,38300,38300,38350,38300,1323
|
|
20231124,104800,2947643500,38300,38300,38350,38300,345
|
|
20231124,104700,2934425750,38300,38350,38350,38300,579
|
|
20231124,104600,2912225700,38350,38350,38350,38300,272
|
|
20231124,104500,2901797950,38350,38300,38350,38300,212
|
|
20231124,104400,2893675050,38300,38300,38350,38300,304
|
|
20231124,104300,2882030300,38350,38350,38350,38300,204
|
|
20231124,104200,2874212800,38350,38350,38350,38300,237
|
|
20231124,104100,2865128000,38350,38300,38350,38300,164
|
|
20231124,104000,2858843050,38300,38250,38300,38200,732
|
|
20231124,103900,2830819900,38250,38300,38300,38250,407
|
|
20231124,103800,2815249600,38300,38300,38300,38250,242
|
|
20231124,103700,2805988250,38300,38300,38300,38250,472
|
|
20231124,103600,2787917850,38300,38250,38300,38250,924
|
|
20231124,103500,2752532300,38250,38250,38300,38250,293
|
|
20231124,103400,2741319650,38300,38300,38300,38250,440
|
|
20231124,103300,2724481100,38250,38250,38300,38250,221
|
|
20231124,103200,2716025950,38250,38250,38300,38250,227
|
|
20231124,103100,2707339000,38300,38300,38300,38200,474
|
|
20231124,103000,2689190350,38300,38200,38300,38150,4020
|
|
20231124,102900,2535432600,38250,38250,38250,38200,312
|
|
20231124,102800,2523503500,38250,38250,38250,38250,253
|
|
20231124,102700,2513826250,38300,38300,38300,38250,881
|
|
20231124,102600,2480122100,38250,38250,38300,38250,507
|
|
20231124,102500,2460727950,38250,38200,38250,38200,381
|
|
20231124,102400,2446157950,38250,38200,38250,38200,359
|
|
20231124,102300,2432438150,38200,38200,38250,38200,190
|
|
20231124,102200,2425176200,38200,38250,38250,38200,335
|
|
20231124,102100,2412373200,38250,38200,38300,38200,3900
|
|
20231124,102000,2263193550,38150,38100,38200,38100,244
|
|
20231124,101900,2253883750,38150,38200,38200,38100,251
|
|
20231124,101800,2244310300,38200,38200,38200,38100,1034
|
|
20231124,101700,2204815550,38200,38150,38200,38150,230
|
|
20231124,101600,2196033900,38050,38050,38200,38050,1541
|
|
20231124,101500,2137205300,38050,38100,38100,38050,453
|
|
20231124,101400,2119961950,38150,38100,38200,38100,1082
|
|
20231124,101300,2078685650,38150,38150,38150,38050,486
|
|
20231124,101200,2060159750,38150,38100,38150,38100,183
|
|
20231124,101100,2053180950,38100,38150,38150,38100,347
|
|
20231124,101000,2039951000,38100,38100,38150,38100,722
|
|
20231124,100900,2012436850,38100,38100,38100,38050,309
|
|
20231124,100800,2000667250,38100,38100,38100,38050,390
|
|
20231124,100700,1985819500,38050,38150,38150,38050,997
|
|
20231124,100600,1947831250,38100,38150,38150,38100,444
|
|
20231124,100500,1930908350,38150,38050,38150,38050,5237
|
|
20231124,100400,1731382100,38050,38000,38050,38000,476
|
|
20231124,100300,1713290850,38000,38050,38050,38000,246
|
|
20231124,100200,1703934700,38000,38050,38050,38000,602
|
|
20231124,100100,1681031900,38000,37950,38050,37950,1554
|
|
20231124,100000,1621989600,38000,37950,38000,37950,758
|
|
20231124,095900,1593197400,37900,37950,38000,37900,271
|
|
20231124,095800,1582915500,38000,38000,38000,37950,126
|
|
20231124,095700,1578128500,38000,38000,38050,38000,859
|
|
20231124,095600,1545483450,38050,38000,38050,37950,271
|
|
20231124,095500,1535183450,38000,38000,38050,37950,177
|
|
20231124,095400,1528456550,38000,37950,38050,37900,1320
|
|
20231124,095300,1478254000,38000,37950,38000,37950,1137
|
|
20231124,095200,1435053200,38000,38000,38050,37950,2259
|
|
20231124,095100,1349228600,37950,37900,37950,37900,660
|
|
20231124,095000,1324182650,37950,37950,37950,37900,436
|
|
20231124,094900,1307652550,37900,37950,37950,37900,331
|
|
20231124,094800,1295094200,37950,37950,37950,37900,952
|
|
20231124,094700,1258968750,37900,37900,37950,37850,355
|
|
20231124,094600,1245511300,37900,37950,37950,37900,227
|
|
20231124,094500,1236903800,37950,37950,38000,37950,908
|
|
20231124,094400,1202435600,38000,38000,38000,37950,275
|
|
20231124,094300,1191992850,37950,37950,37950,37900,366
|
|
20231124,094200,1178111600,37950,38000,38000,37950,275
|
|
20231124,094100,1167662200,37950,37950,37950,37900,995
|
|
20231124,094000,1129914100,37950,37950,37950,37900,275
|
|
20231124,093900,1119481100,37950,37950,37950,37850,1222
|
|
20231124,093800,1073124450,38000,37950,38000,37950,560
|
|
20231124,093700,1051868050,38000,38000,38050,37950,3589
|
|
20231124,093600,915392400,37950,38000,38000,37950,452
|
|
20231124,093500,898224800,37950,37950,38000,37950,234
|
|
20231124,093400,889343300,37950,37950,37950,37900,538
|
|
20231124,093300,868939250,37950,37900,37950,37900,78
|
|
20231124,093200,865980400,37900,37900,37950,37900,355
|
|
20231124,093100,852518300,37900,37950,38000,37900,837
|
|
20231124,093000,820748300,37950,37900,37950,37900,717
|
|
20231124,092900,793538450,37900,37850,37900,37850,406
|
|
20231124,092800,778154550,37850,37850,37850,37850,296
|
|
20231124,092700,766950950,37800,37800,37800,37800,68
|
|
20231124,092600,764380550,37800,37750,37850,37750,79
|
|
20231124,092500,761396600,37750,37850,37850,37750,234
|
|
20231124,092400,752543850,37750,37700,37900,37700,140
|
|
20231124,092300,747258100,37750,37850,37850,37750,1153
|
|
20231124,092200,703627400,37850,37950,37950,37850,876
|
|
20231124,092100,670395200,37950,38000,38000,37850,1171
|
|
20231124,092000,625913650,38000,37850,38050,37850,5948
|
|
20231124,091900,400095200,37900,37850,37900,37850,56
|
|
20231124,091800,397973100,37900,37850,37900,37850,44
|
|
20231124,091700,396307200,37850,37700,37850,37700,262
|
|
20231124,091600,386395300,37700,37900,37900,37700,1078
|
|
20231124,091500,345546800,37700,37900,37900,37700,610
|
|
20231124,091400,322428000,37850,37900,37950,37600,1932
|
|
20231124,091300,249273950,37900,37750,37950,37750,3968
|
|
20231124,091200,99098750,37800,37650,37800,37650,628
|
|
20231124,091100,75410250,37650,37650,37650,37550,146
|
|
20231124,091000,69917150,37650,37600,37650,37600,123
|
|
20231124,090900,65291600,37550,37400,37550,37400,365
|
|
20231124,090800,51626250,37400,37450,37450,37400,126
|
|
20231124,090700,46912550,37450,37450,37450,37400,74
|
|
20231124,090600,44143950,37450,37400,37450,37400,22
|
|
20231124,090500,43320100,37450,37550,37550,37450,66
|
|
20231124,090400,40842800,37600,37600,37600,37600,20
|
|
20231124,090300,40090800,37600,37550,37600,37300,288
|
|
20231124,090200,29306050,37350,37500,37600,37350,407
|
|
20231124,090100,14047950,37600,37500,37600,37500,197
|
|
20231124,090000,6658450,37600,37650,37650,37550,177
|