715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,205200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,205100,8715026500,45750,45750,45750,45750,0
|
|
20231102,205000,8715026500,45750,45750,45750,45750,0
|
|
20231102,204900,8715026500,45750,45750,45750,45750,0
|
|
20231102,204800,8715026500,45750,45750,45750,45750,0
|
|
20231102,204700,8715026500,45750,45750,45750,45750,0
|
|
20231102,204600,8715026500,45750,45750,45750,45750,0
|
|
20231102,204500,8715026500,45750,45750,45750,45750,0
|
|
20231102,204400,8715026500,45750,45750,45750,45750,0
|
|
20231102,204300,8715026500,45750,45750,45750,45750,0
|
|
20231102,204200,8715026500,45750,45750,45750,45750,0
|
|
20231102,204100,8715026500,45750,45750,45750,45750,0
|
|
20231102,204000,8715026500,45750,45750,45750,45750,0
|
|
20231102,203900,8715026500,45750,45750,45750,45750,0
|
|
20231102,203800,8715026500,45750,45750,45750,45750,0
|
|
20231102,203700,8715026500,45750,45750,45750,45750,0
|
|
20231102,203600,8715026500,45750,45750,45750,45750,0
|
|
20231102,203500,8715026500,45750,45750,45750,45750,0
|
|
20231102,203400,8715026500,45750,45750,45750,45750,0
|
|
20231102,203300,8715026500,45750,45750,45750,45750,0
|
|
20231102,203200,8715026500,45750,45750,45750,45750,0
|
|
20231102,203100,8715026500,45750,45750,45750,45750,0
|
|
20231102,203000,8715026500,45750,45750,45750,45750,0
|
|
20231102,202900,8715026500,45750,45750,45750,45750,0
|
|
20231102,202800,8715026500,45750,45750,45750,45750,0
|
|
20231102,202700,8715026500,45750,45750,45750,45750,0
|
|
20231102,202600,8715026500,45750,45750,45750,45750,0
|
|
20231102,202500,8715026500,45750,45750,45750,45750,0
|
|
20231102,202400,8715026500,45750,45750,45750,45750,0
|
|
20231102,202300,8715026500,45750,45750,45750,45750,0
|
|
20231102,202200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,202100,8715026500,45750,45750,45750,45750,0
|
|
20231102,202000,8715026500,45750,45750,45750,45750,0
|
|
20231102,201900,8715026500,45750,45750,45750,45750,0
|
|
20231102,201800,8715026500,45750,45750,45750,45750,0
|
|
20231102,201700,8715026500,45750,45750,45750,45750,0
|
|
20231102,201600,8715026500,45750,45750,45750,45750,0
|
|
20231102,201500,8715026500,45750,45750,45750,45750,0
|
|
20231102,201400,8715026500,45750,45750,45750,45750,0
|
|
20231102,201300,8715026500,45750,45750,45750,45750,0
|
|
20231102,201200,8715026500,45750,45750,45750,45750,0
|
|
20231102,201100,8715026500,45750,45750,45750,45750,0
|
|
20231102,201000,8715026500,45750,45750,45750,45750,0
|
|
20231102,200900,8715026500,45750,45750,45750,45750,0
|
|
20231102,200800,8715026500,45750,45750,45750,45750,0
|
|
20231102,200700,8715026500,45750,45750,45750,45750,0
|
|
20231102,200600,8715026500,45750,45750,45750,45750,0
|
|
20231102,200500,8715026500,45750,45750,45750,45750,0
|
|
20231102,200400,8715026500,45750,45750,45750,45750,0
|
|
20231102,200300,8715026500,45750,45750,45750,45750,0
|
|
20231102,200200,8715026500,45750,45750,45750,45750,0
|
|
20231102,200100,8715026500,45750,45750,45750,45750,0
|
|
20231102,200000,8715026500,45750,45750,45750,45750,0
|
|
20231102,195900,8715026500,45750,45750,45750,45750,0
|
|
20231102,195800,8715026500,45750,45750,45750,45750,0
|
|
20231102,195700,8715026500,45750,45750,45750,45750,0
|
|
20231102,195600,8715026500,45750,45750,45750,45750,0
|
|
20231102,195500,8715026500,45750,45750,45750,45750,0
|
|
20231102,195400,8715026500,45750,45750,45750,45750,0
|
|
20231102,195300,8715026500,45750,45750,45750,45750,0
|
|
20231102,195200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,195100,8715026500,45750,45750,45750,45750,0
|
|
20231102,195000,8715026500,45750,45750,45750,45750,0
|
|
20231102,194900,8715026500,45750,45750,45750,45750,0
|
|
20231102,194800,8715026500,45750,45750,45750,45750,0
|
|
20231102,194700,8715026500,45750,45750,45750,45750,0
|
|
20231102,194600,8715026500,45750,45750,45750,45750,0
|
|
20231102,194500,8715026500,45750,45750,45750,45750,0
|
|
20231102,194400,8715026500,45750,45750,45750,45750,0
|
|
20231102,194300,8715026500,45750,45750,45750,45750,0
|
|
20231102,194200,8715026500,45750,45750,45750,45750,0
|
|
20231102,194100,8715026500,45750,45750,45750,45750,0
|
|
20231102,194000,8715026500,45750,45750,45750,45750,0
|
|
20231102,193900,8715026500,45750,45750,45750,45750,0
|
|
20231102,193800,8715026500,45750,45750,45750,45750,0
|
|
20231102,193700,8715026500,45750,45750,45750,45750,0
|
|
20231102,193600,8715026500,45750,45750,45750,45750,0
|
|
20231102,193500,8715026500,45750,45750,45750,45750,0
|
|
20231102,193400,8715026500,45750,45750,45750,45750,0
|
|
20231102,193300,8715026500,45750,45750,45750,45750,0
|
|
20231102,193200,8715026500,45750,45750,45750,45750,0
|
|
20231102,193100,8715026500,45750,45750,45750,45750,0
|
|
20231102,193000,8715026500,45750,45750,45750,45750,0
|
|
20231102,192900,8715026500,45750,45750,45750,45750,0
|
|
20231102,192800,8715026500,45750,45750,45750,45750,0
|
|
20231102,192700,8715026500,45750,45750,45750,45750,0
|
|
20231102,192600,8715026500,45750,45750,45750,45750,0
|
|
20231102,192500,8715026500,45750,45750,45750,45750,0
|
|
20231102,192400,8715026500,45750,45750,45750,45750,0
|
|
20231102,192300,8715026500,45750,45750,45750,45750,0
|
|
20231102,192200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,192100,8715026500,45750,45750,45750,45750,0
|
|
20231102,192000,8715026500,45750,45750,45750,45750,0
|
|
20231102,191900,8715026500,45750,45750,45750,45750,0
|
|
20231102,191800,8715026500,45750,45750,45750,45750,0
|
|
20231102,191700,8715026500,45750,45750,45750,45750,0
|
|
20231102,191600,8715026500,45750,45750,45750,45750,0
|
|
20231102,191500,8715026500,45750,45750,45750,45750,0
|
|
20231102,191400,8715026500,45750,45750,45750,45750,0
|
|
20231102,191300,8715026500,45750,45750,45750,45750,0
|
|
20231102,191200,8715026500,45750,45750,45750,45750,0
|
|
20231102,191100,8715026500,45750,45750,45750,45750,0
|
|
20231102,191000,8715026500,45750,45750,45750,45750,0
|
|
20231102,190900,8715026500,45750,45750,45750,45750,0
|
|
20231102,190800,8715026500,45750,45750,45750,45750,0
|
|
20231102,190700,8715026500,45750,45750,45750,45750,0
|
|
20231102,190600,8715026500,45750,45750,45750,45750,0
|
|
20231102,190500,8715026500,45750,45750,45750,45750,0
|
|
20231102,190400,8715026500,45750,45750,45750,45750,0
|
|
20231102,190300,8715026500,45750,45750,45750,45750,0
|
|
20231102,190200,8715026500,45750,45750,45750,45750,0
|
|
20231102,190100,8715026500,45750,45750,45750,45750,0
|
|
20231102,190000,8715026500,45750,45750,45750,45750,0
|
|
20231102,185900,8715026500,45750,45750,45750,45750,0
|
|
20231102,185800,8715026500,45750,45750,45750,45750,0
|
|
20231102,185700,8715026500,45750,45750,45750,45750,0
|
|
20231102,185600,8715026500,45750,45750,45750,45750,0
|
|
20231102,185500,8715026500,45750,45750,45750,45750,0
|
|
20231102,185400,8715026500,45750,45750,45750,45750,0
|
|
20231102,185300,8715026500,45750,45750,45750,45750,0
|
|
20231102,185200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,185100,8715026500,45750,45750,45750,45750,0
|
|
20231102,185000,8715026500,45750,45750,45750,45750,0
|
|
20231102,184900,8715026500,45750,45750,45750,45750,0
|
|
20231102,184800,8715026500,45750,45750,45750,45750,0
|
|
20231102,184700,8715026500,45750,45750,45750,45750,0
|
|
20231102,184600,8715026500,45750,45750,45750,45750,0
|
|
20231102,184500,8715026500,45750,45750,45750,45750,0
|
|
20231102,184400,8715026500,45750,45750,45750,45750,0
|
|
20231102,184300,8715026500,45750,45750,45750,45750,0
|
|
20231102,184200,8715026500,45750,45750,45750,45750,0
|
|
20231102,184100,8715026500,45750,45750,45750,45750,0
|
|
20231102,184000,8715026500,45750,45750,45750,45750,0
|
|
20231102,183900,8715026500,45750,45750,45750,45750,0
|
|
20231102,183800,8715026500,45750,45750,45750,45750,0
|
|
20231102,183700,8715026500,45750,45750,45750,45750,0
|
|
20231102,183600,8715026500,45750,45750,45750,45750,0
|
|
20231102,183500,8715026500,45750,45750,45750,45750,0
|
|
20231102,183400,8715026500,45750,45750,45750,45750,0
|
|
20231102,183300,8715026500,45750,45750,45750,45750,0
|
|
20231102,183200,8715026500,45750,45750,45750,45750,0
|
|
20231102,183100,8715026500,45750,45750,45750,45750,0
|
|
20231102,183000,8715026500,45750,45750,45750,45750,0
|
|
20231102,182900,8715026500,45750,45750,45750,45750,0
|
|
20231102,182800,8715026500,45750,45750,45750,45750,0
|
|
20231102,182700,8715026500,45750,45750,45750,45750,0
|
|
20231102,182600,8715026500,45750,45750,45750,45750,0
|
|
20231102,182500,8715026500,45750,45750,45750,45750,0
|
|
20231102,182400,8715026500,45750,45750,45750,45750,0
|
|
20231102,182300,8715026500,45750,45750,45750,45750,0
|
|
20231102,182200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,182100,8715026500,45750,45750,45750,45750,0
|
|
20231102,182000,8715026500,45750,45750,45750,45750,0
|
|
20231102,181900,8715026500,45750,45750,45750,45750,0
|
|
20231102,181800,8715026500,45750,45750,45750,45750,0
|
|
20231102,181700,8715026500,45750,45750,45750,45750,0
|
|
20231102,181600,8715026500,45750,45750,45750,45750,0
|
|
20231102,181500,8715026500,45750,45750,45750,45750,0
|
|
20231102,181400,8715026500,45750,45750,45750,45750,0
|
|
20231102,181300,8715026500,45750,45750,45750,45750,0
|
|
20231102,181200,8715026500,45750,45750,45750,45750,0
|
|
20231102,181100,8715026500,45750,45750,45750,45750,0
|
|
20231102,181000,8715026500,45750,45750,45750,45750,0
|
|
20231102,180900,8715026500,45750,45750,45750,45750,0
|
|
20231102,180800,8715026500,45750,45750,45750,45750,0
|
|
20231102,180700,8715026500,45750,45750,45750,45750,0
|
|
20231102,180600,8715026500,45750,45750,45750,45750,0
|
|
20231102,180500,8715026500,45750,45750,45750,45750,0
|
|
20231102,180400,8715026500,45750,45750,45750,45750,0
|
|
20231102,180300,8715026500,45750,45750,45750,45750,0
|
|
20231102,180200,8715026500,45750,45750,45750,45750,0
|
|
20231102,180100,8715026500,45750,45750,45750,45750,0
|
|
20231102,180000,8715026500,45750,45750,45750,45750,0
|
|
20231102,175900,8715026500,45750,45750,45750,45750,0
|
|
20231102,175800,8715026500,45750,45750,45750,45750,0
|
|
20231102,175700,8715026500,45750,45750,45750,45750,0
|
|
20231102,175600,8715026500,45750,45750,45750,45750,0
|
|
20231102,175500,8715026500,45750,45750,45750,45750,0
|
|
20231102,175400,8715026500,45750,45750,45750,45750,0
|
|
20231102,175300,8715026500,45750,45750,45750,45750,0
|
|
20231102,175200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,175100,8715026500,45750,45750,45750,45750,0
|
|
20231102,175000,8715026500,45750,45750,45750,45750,0
|
|
20231102,174900,8715026500,45750,45750,45750,45750,0
|
|
20231102,174800,8715026500,45750,45750,45750,45750,0
|
|
20231102,174700,8715026500,45750,45750,45750,45750,0
|
|
20231102,174600,8715026500,45750,45750,45750,45750,0
|
|
20231102,174500,8715026500,45750,45750,45750,45750,0
|
|
20231102,174400,8715026500,45750,45750,45750,45750,0
|
|
20231102,174300,8715026500,45750,45750,45750,45750,0
|
|
20231102,174200,8715026500,45750,45750,45750,45750,0
|
|
20231102,174100,8715026500,45750,45750,45750,45750,0
|
|
20231102,174000,8715026500,45750,45750,45750,45750,0
|
|
20231102,173900,8715026500,45750,45750,45750,45750,0
|
|
20231102,173800,8715026500,45750,45750,45750,45750,0
|
|
20231102,173700,8715026500,45750,45750,45750,45750,0
|
|
20231102,173600,8715026500,45750,45750,45750,45750,0
|
|
20231102,173500,8715026500,45750,45750,45750,45750,0
|
|
20231102,173400,8715026500,45750,45750,45750,45750,0
|
|
20231102,173300,8715026500,45750,45750,45750,45750,0
|
|
20231102,173200,8715026500,45750,45750,45750,45750,0
|
|
20231102,173100,8715026500,45750,45750,45750,45750,0
|
|
20231102,173000,8715026500,45750,45750,45750,45750,0
|
|
20231102,172900,8715026500,45750,45750,45750,45750,0
|
|
20231102,172800,8715026500,45750,45750,45750,45750,0
|
|
20231102,172700,8715026500,45750,45750,45750,45750,0
|
|
20231102,172600,8715026500,45750,45750,45750,45750,0
|
|
20231102,172500,8715026500,45750,45750,45750,45750,0
|
|
20231102,172400,8715026500,45750,45750,45750,45750,0
|
|
20231102,172300,8715026500,45750,45750,45750,45750,0
|
|
20231102,172200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,172100,8715026500,45750,45750,45750,45750,0
|
|
20231102,172000,8715026500,45750,45750,45750,45750,0
|
|
20231102,171900,8715026500,45750,45750,45750,45750,0
|
|
20231102,171800,8715026500,45750,45750,45750,45750,0
|
|
20231102,171700,8715026500,45750,45750,45750,45750,0
|
|
20231102,171600,8715026500,45750,45750,45750,45750,0
|
|
20231102,171500,8715026500,45750,45750,45750,45750,0
|
|
20231102,171400,8715026500,45750,45750,45750,45750,0
|
|
20231102,171300,8715026500,45750,45750,45750,45750,0
|
|
20231102,171200,8715026500,45750,45750,45750,45750,0
|
|
20231102,171100,8715026500,45750,45750,45750,45750,0
|
|
20231102,171000,8715026500,45750,45750,45750,45750,0
|
|
20231102,170900,8715026500,45750,45750,45750,45750,0
|
|
20231102,170800,8715026500,45750,45750,45750,45750,0
|
|
20231102,170700,8715026500,45750,45750,45750,45750,0
|
|
20231102,170600,8715026500,45750,45750,45750,45750,0
|
|
20231102,170500,8715026500,45750,45750,45750,45750,0
|
|
20231102,170400,8715026500,45750,45750,45750,45750,0
|
|
20231102,170300,8715026500,45750,45750,45750,45750,0
|
|
20231102,170200,8715026500,45750,45750,45750,45750,0
|
|
20231102,170100,8715026500,45750,45750,45750,45750,0
|
|
20231102,170000,8715026500,45750,45750,45750,45750,0
|
|
20231102,165900,8715026500,45750,45750,45750,45750,0
|
|
20231102,165800,8715026500,45750,45750,45750,45750,0
|
|
20231102,165700,8715026500,45750,45750,45750,45750,0
|
|
20231102,165600,8715026500,45750,45750,45750,45750,0
|
|
20231102,165500,8715026500,45750,45750,45750,45750,0
|
|
20231102,165400,8715026500,45750,45750,45750,45750,0
|
|
20231102,165300,8715026500,45750,45750,45750,45750,0
|
|
20231102,165200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,165100,8715026500,45750,45750,45750,45750,0
|
|
20231102,165000,8715026500,45750,45750,45750,45750,0
|
|
20231102,164900,8715026500,45750,45750,45750,45750,0
|
|
20231102,164800,8715026500,45750,45750,45750,45750,0
|
|
20231102,164700,8715026500,45750,45750,45750,45750,0
|
|
20231102,164600,8715026500,45750,45750,45750,45750,0
|
|
20231102,164500,8715026500,45750,45750,45750,45750,0
|
|
20231102,164400,8715026500,45750,45750,45750,45750,0
|
|
20231102,164300,8715026500,45750,45750,45750,45750,0
|
|
20231102,164200,8715026500,45750,45750,45750,45750,0
|
|
20231102,164100,8715026500,45750,45750,45750,45750,0
|
|
20231102,164000,8715026500,45750,45750,45750,45750,0
|
|
20231102,163900,8715026500,45750,45750,45750,45750,0
|
|
20231102,163800,8715026500,45750,45750,45750,45750,0
|
|
20231102,163700,8715026500,45750,45750,45750,45750,0
|
|
20231102,163600,8715026500,45750,45750,45750,45750,0
|
|
20231102,163500,8715026500,45750,45750,45750,45750,0
|
|
20231102,163400,8715026500,45750,45750,45750,45750,0
|
|
20231102,163300,8715026500,45750,45750,45750,45750,0
|
|
20231102,163200,8715026500,45750,45750,45750,45750,0
|
|
20231102,163100,8715026500,45750,45750,45750,45750,0
|
|
20231102,163000,8715026500,45750,45750,45750,45750,0
|
|
20231102,162900,8715026500,45750,45750,45750,45750,0
|
|
20231102,162800,8715026500,45750,45750,45750,45750,0
|
|
20231102,162700,8715026500,45750,45750,45750,45750,0
|
|
20231102,162600,8715026500,45750,45750,45750,45750,0
|
|
20231102,162500,8715026500,45750,45750,45750,45750,0
|
|
20231102,162400,8715026500,45750,45750,45750,45750,0
|
|
20231102,162300,8715026500,45750,45750,45750,45750,0
|
|
20231102,162200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,162100,8715026500,45750,45750,45750,45750,0
|
|
20231102,162000,8715026500,45750,45750,45750,45750,0
|
|
20231102,161900,8715026500,45750,45750,45750,45750,0
|
|
20231102,161800,8715026500,45750,45750,45750,45750,0
|
|
20231102,161700,8715026500,45750,45750,45750,45750,0
|
|
20231102,161600,8715026500,45750,45750,45750,45750,0
|
|
20231102,161500,8715026500,45750,45750,45750,45750,0
|
|
20231102,161400,8715026500,45750,45750,45750,45750,0
|
|
20231102,161300,8715026500,45750,45750,45750,45750,0
|
|
20231102,161200,8715026500,45750,45750,45750,45750,0
|
|
20231102,161100,8715026500,45750,45750,45750,45750,0
|
|
20231102,161000,8715026500,45750,45750,45750,45750,0
|
|
20231102,160900,8715026500,45750,45750,45750,45750,0
|
|
20231102,160800,8715026500,45750,45750,45750,45750,0
|
|
20231102,160700,8715026500,45750,45750,45750,45750,0
|
|
20231102,160600,8715026500,45750,45750,45750,45750,0
|
|
20231102,160500,8715026500,45750,45750,45750,45750,0
|
|
20231102,160400,8715026500,45750,45750,45750,45750,0
|
|
20231102,160300,8715026500,45750,45750,45750,45750,0
|
|
20231102,160200,8715026500,45750,45750,45750,45750,0
|
|
20231102,160100,8715026500,45750,45750,45750,45750,0
|
|
20231102,160000,8715026500,45750,45750,45750,45750,0
|
|
20231102,155900,8715026500,45750,45750,45750,45750,0
|
|
20231102,155800,8715026500,45750,45750,45750,45750,0
|
|
20231102,155700,8715026500,45750,45750,45750,45750,0
|
|
20231102,155600,8715026500,45750,45750,45750,45750,0
|
|
20231102,155500,8715026500,45750,45750,45750,45750,0
|
|
20231102,155400,8715026500,45750,45750,45750,45750,0
|
|
20231102,155300,8715026500,45750,45750,45750,45750,0
|
|
20231102,155200,8715026500,45750,45750,45750,45750,5007
|
|
20231102,155100,8715026500,45750,45750,45750,45750,0
|
|
20231102,155000,8715026500,45750,45750,45750,45750,0
|
|
20231102,154900,8715026500,45750,45750,45750,45750,0
|
|
20231102,154800,8715026500,45750,45750,45750,45750,0
|
|
20231102,154700,8715026500,45750,45750,45750,45750,0
|
|
20231102,154600,8715026500,45750,45750,45750,45750,0
|
|
20231102,154500,8715026500,45750,45750,45750,45750,0
|
|
20231102,154400,8715026500,45750,45750,45750,45750,0
|
|
20231102,154300,8715026500,45750,45750,45750,45750,0
|
|
20231102,154200,8715026500,45750,45750,45750,45750,0
|
|
20231102,154100,8715026500,45750,45750,45750,45750,0
|
|
20231102,154000,8715026500,45750,45750,45750,45750,0
|
|
20231102,153900,8715026500,45750,45750,45750,45750,0
|
|
20231102,153800,8715026500,45750,45750,45750,45750,0
|
|
20231102,153700,8715026500,45750,45750,45750,45750,0
|
|
20231102,153600,8715026500,45750,45750,45750,45750,0
|
|
20231102,153500,8715026500,45750,45750,45750,45750,0
|
|
20231102,153400,8715026500,45750,45750,45750,45750,0
|
|
20231102,153300,8715026500,45750,45750,45750,45750,0
|
|
20231102,153200,8715026500,45750,45750,45750,45750,0
|
|
20231102,153100,8715026500,45750,45750,45750,45750,0
|
|
20231102,153000,8715026500,45750,45750,45750,45750,5007
|
|
20231102,152900,8485956250,45700,45700,45700,45700,0
|
|
20231102,152800,8485956250,45700,45700,45700,45700,0
|
|
20231102,152700,8485956250,45700,45700,45700,45700,0
|
|
20231102,152600,8485956250,45700,45700,45700,45700,0
|
|
20231102,152500,8485956250,45700,45700,45700,45700,0
|
|
20231102,152400,8485956250,45700,45700,45700,45700,0
|
|
20231102,152300,8485956250,45700,45700,45700,45700,0
|
|
20231102,152200,8485956250,45700,45700,45700,45700,0
|
|
20231102,152100,8485956250,45700,45700,45700,45700,0
|
|
20231102,152000,8485956250,45700,45700,45700,45700,0
|
|
20231102,151900,8485956250,45700,45750,45800,45700,280
|
|
20231102,151800,8473145450,45750,45800,45800,45750,493
|
|
20231102,151700,8450585700,45800,45800,45800,45750,472
|
|
20231102,151600,8428987950,45800,45800,45800,45750,119
|
|
20231102,151500,8423542500,45700,45800,45800,45700,1150
|
|
20231102,151400,8370928300,45750,45800,45800,45750,213
|
|
20231102,151300,8361178600,45800,45800,45800,45800,215
|
|
20231102,151200,8351331600,45800,45800,45800,45750,256
|
|
20231102,151100,8339606850,45800,45800,45800,45750,207
|
|
20231102,151000,8330126350,45800,45900,45900,45750,4155
|
|
20231102,150900,8139643500,45850,45900,45900,45850,80
|
|
20231102,150800,8135971750,45850,45900,45900,45850,534
|
|
20231102,150700,8111461650,45900,45850,45900,45850,726
|
|
20231102,150600,8078147300,45850,45850,45850,45800,179
|
|
20231102,150500,8069941050,45750,45900,45900,45750,292
|
|
20231102,150400,8056558000,45900,45850,45900,45850,1004
|
|
20231102,150300,8010521750,45850,45800,45850,45800,557
|
|
20231102,150200,7984984650,45800,45750,45850,45750,1032
|
|
20231102,150100,7937720900,45800,45800,45800,45800,47
|
|
20231102,150000,7935568300,45750,45750,45850,45750,1268
|
|
20231102,145900,7877499450,45800,45800,45800,45750,118
|
|
20231102,145800,7872095500,45800,45800,45800,45750,462
|
|
20231102,145700,7850955650,45800,45800,45800,45750,41
|
|
20231102,145600,7849077950,45800,45800,45800,45750,133
|
|
20231102,145500,7842987700,45800,45750,45800,45750,63
|
|
20231102,145400,7840103350,45800,45750,45800,45750,232
|
|
20231102,145300,7829488050,45750,45700,45750,45700,470
|
|
20231102,145200,7807986650,45700,45700,45750,45650,1634
|
|
20231102,145100,7733333000,45700,45700,45700,45650,221
|
|
20231102,145000,7723233400,45700,45700,45700,45650,313
|
|
20231102,144900,7708931400,45700,45650,45700,45650,1171
|
|
20231102,144800,7655464350,45700,45700,45700,45650,313
|
|
20231102,144700,7641173700,45700,45700,45700,45650,120
|
|
20231102,144600,7635690850,45700,45650,45700,45650,341
|
|
20231102,144500,7620122250,45700,45700,45700,45650,250
|
|
20231102,144400,7608707600,45700,45650,45700,45650,590
|
|
20231102,144300,7581768200,45700,45700,45700,45650,54
|
|
20231102,144200,7579301100,45700,45700,45700,45650,112
|
|
20231102,144100,7574186350,45700,45700,45700,45650,260
|
|
20231102,144000,7562312850,45650,45700,45700,45650,150
|
|
20231102,143900,7555462100,45700,45700,45700,45650,323
|
|
20231102,143800,7540714200,45650,45700,45700,45650,1702
|
|
20231102,143700,7462959550,45700,45750,45750,45700,521
|
|
20231102,143600,7439142650,45750,45750,45750,45700,64
|
|
20231102,143500,7436215900,45700,45750,45750,45700,92
|
|
20231102,143400,7432007250,45750,45750,45750,45700,55
|
|
20231102,143300,7429491050,45750,45700,45750,45700,103
|
|
20231102,143200,7424781350,45750,45750,45750,45700,115
|
|
20231102,143100,7419520550,45750,45700,45750,45700,489
|
|
20231102,143000,7397169950,45750,45750,45750,45700,218
|
|
20231102,142900,7387200200,45750,45750,45750,45700,341
|
|
20231102,142800,7371606750,45700,45750,45750,45700,192
|
|
20231102,142700,7362824850,45700,45750,45750,45700,59
|
|
20231102,142600,7360126000,45750,45750,45750,45750,99
|
|
20231102,142500,7355596750,45750,45700,45750,45700,97
|
|
20231102,142400,7351161650,45700,45700,45750,45700,516
|
|
20231102,142300,7327577400,45750,45800,45800,45700,421
|
|
20231102,142200,7308315900,45750,45750,45800,45750,146
|
|
20231102,142100,7301634400,45800,45800,45800,45800,132
|
|
20231102,142000,7295588800,45750,45750,45800,45750,146
|
|
20231102,141900,7288902100,45800,45800,45800,45750,61
|
|
20231102,141800,7286108900,45750,45750,45800,45700,367
|
|
20231102,141700,7269318050,45750,45750,45750,45750,79
|
|
20231102,141600,7265703800,45750,45750,45750,45700,93
|
|
20231102,141500,7261450650,45700,45750,45750,45700,469
|
|
20231102,141400,7240014300,45700,45800,45800,45700,306
|
|
20231102,141300,7226011500,45800,45800,45800,45800,39
|
|
20231102,141200,7224225300,45800,45700,45800,45700,289
|
|
20231102,141100,7211003200,45750,45750,45750,45700,101
|
|
20231102,141000,7206382550,45750,45750,45750,45700,443
|
|
20231102,140900,7186135500,45700,45800,45800,45700,1986
|
|
20231102,140800,7095338000,45800,45800,45800,45750,108
|
|
20231102,140700,7090392400,45800,45750,45800,45750,338
|
|
20231102,140600,7074924450,45750,45750,45750,45700,299
|
|
20231102,140500,7061245500,45700,45750,45750,45700,465
|
|
20231102,140400,7039976000,45750,45850,45850,45750,1751
|
|
20231102,140300,6959819750,45850,45850,45850,45800,41
|
|
20231102,140200,6957940000,45850,45850,45850,45800,78
|
|
20231102,140100,6954364250,45800,45850,45850,45800,120
|
|
20231102,140000,6948862550,45800,45850,45850,45800,53
|
|
20231102,135900,6946432650,45850,45850,45850,45850,378
|
|
20231102,135800,6929101350,45800,45850,45850,45800,221
|
|
20231102,135700,6918970850,45850,45800,45850,45750,170
|
|
20231102,135600,6911178850,45750,45750,45750,45750,954
|
|
20231102,135500,6867533350,45750,45850,45900,45700,1923
|
|
20231102,135400,6779503700,45900,45900,45950,45850,1046
|
|
20231102,135300,6731520500,45900,45900,45900,45850,375
|
|
20231102,135200,6714308050,45900,45850,45900,45850,422
|
|
20231102,135100,6694942050,45850,45900,45900,45850,284
|
|
20231102,135000,6681907200,45900,45900,45900,45850,1577
|
|
20231102,134900,6609531100,45850,45900,45900,45850,252
|
|
20231102,134800,6597969900,45900,45900,45900,45850,238
|
|
20231102,134700,6587045900,45900,45900,45900,45850,206
|
|
20231102,134600,6577590600,45900,45900,45900,45900,331
|
|
20231102,134500,6562397700,45900,45900,45900,45850,587
|
|
20231102,134400,6535454450,45900,45900,45900,45850,258
|
|
20231102,134300,6523612600,45900,45850,45900,45850,553
|
|
20231102,134200,6498236800,45900,45900,45900,45850,170
|
|
20231102,134100,6490433950,45850,45950,45950,45850,834
|
|
20231102,134000,6452152550,45900,45950,45950,45900,348
|
|
20231102,133900,6436163000,45950,45800,45950,45800,3216
|
|
20231102,133800,6288618150,45800,45750,45850,45750,402
|
|
20231102,133700,6270203150,45750,45750,45800,45700,3511
|
|
20231102,133600,6109491450,45700,45750,45750,45700,1729
|
|
20231102,133500,6030457250,45750,45750,45750,45750,319
|
|
20231102,133400,6015863000,45750,45700,45750,45700,641
|
|
20231102,133300,5986560900,45700,45700,45700,45650,929
|
|
20231102,133200,5944105650,45700,45700,45700,45650,218
|
|
20231102,133100,5934143100,45700,45700,45700,45650,204
|
|
20231102,133000,5924820600,45700,45700,45700,45650,2267
|
|
20231102,132900,5821220300,45700,45700,45700,45650,152
|
|
20231102,132800,5814275550,45700,45700,45700,45650,49
|
|
20231102,132700,5812036350,45650,45700,45700,45650,55
|
|
20231102,132600,5809523250,45700,45700,45700,45700,188
|
|
20231102,132500,5800931650,45650,45650,45700,45650,565
|
|
20231102,132400,5775138100,45650,45650,45650,45600,62
|
|
20231102,132300,5772308100,45650,45650,45650,45600,224
|
|
20231102,132200,5762082550,45650,45650,45650,45600,258
|
|
20231102,132100,5750314900,45650,45650,45650,45600,1074
|
|
20231102,132000,5701286850,45600,45650,45650,45600,523
|
|
20231102,131900,5677431650,45650,45650,45650,45650,500
|
|
20231102,131800,5654606650,45650,45600,45650,45600,57
|
|
20231102,131700,5652006450,45600,45650,45650,45600,83
|
|
20231102,131600,5648217800,45600,45600,45600,45600,3
|
|
20231102,131500,5648081000,45650,45650,45650,45650,29
|
|
20231102,131400,5646757150,45600,45650,45650,45600,71
|
|
20231102,131300,5643516750,45650,45650,45650,45600,54
|
|
20231102,131200,5641051700,45650,45550,45650,45550,37
|
|
20231102,131100,5639364500,45600,45550,45600,45550,1158
|
|
20231102,131000,5586560000,45550,45550,45550,45550,12
|
|
20231102,130900,5586013400,45550,45550,45550,45550,2
|
|
20231102,130800,5585922300,45550,45600,45600,45550,127
|
|
20231102,130700,5580132450,45550,45600,45600,45550,229
|
|
20231102,130600,5569701450,45550,45550,45550,45550,330
|
|
20231102,130500,5554669950,45600,45600,45600,45600,11
|
|
20231102,130400,5554168350,45550,45550,45600,45550,1439
|
|
20231102,130300,5488555300,45550,45600,45600,45550,152
|
|
20231102,130200,5481624450,45600,45600,45600,45600,44
|
|
20231102,130100,5479618050,45600,45550,45600,45550,22
|
|
20231102,130000,5478615900,45550,45550,45550,45500,322
|
|
20231102,125900,5463949000,45550,45500,45550,45500,296
|
|
20231102,125800,5450469400,45500,45550,45550,45500,3
|
|
20231102,125700,5450332850,45600,45500,45600,45500,359
|
|
20231102,125600,5433981200,45550,45550,45550,45550,350
|
|
20231102,125500,5418038700,45500,45500,45500,45500,101
|
|
20231102,125400,5413443200,45500,45500,45500,45500,1
|
|
20231102,125300,5413397700,45550,45500,45550,45450,334
|
|
20231102,125200,5398198400,45500,45500,45500,45450,164
|
|
20231102,125100,5390737100,45500,45500,45500,45450,701
|
|
20231102,125000,5358842200,45500,45450,45500,45450,10
|
|
20231102,124900,5358387500,45450,45500,45500,45450,464
|
|
20231102,124800,5337296200,45450,45450,45450,45450,0
|
|
20231102,124700,5337296200,45450,45450,45450,45450,2
|
|
20231102,124600,5337205300,45450,45500,45500,45450,34
|
|
20231102,124500,5335658500,45450,45450,45500,45450,218
|
|
20231102,124400,5325740250,45500,45500,45500,45500,48
|
|
20231102,124300,5323556250,45500,45550,45550,45500,601
|
|
20231102,124200,5296185750,45550,45500,45550,45500,49
|
|
20231102,124100,5293955650,45500,45500,45500,45500,5
|
|
20231102,124000,5293728150,45500,45500,45500,45500,511
|
|
20231102,123900,5270477650,45550,45550,45550,45500,22
|
|
20231102,123800,5269475600,45550,45550,45550,45550,253
|
|
20231102,123700,5257951450,45500,45550,45550,45500,215
|
|
20231102,123600,5248162100,45500,45500,45500,45500,408
|
|
20231102,123500,5229598100,45450,45450,45450,45450,0
|
|
20231102,123400,5229598100,45450,45350,45550,45350,821
|
|
20231102,123300,5192286750,45400,45350,45400,45350,353
|
|
20231102,123200,5176260800,45400,45400,45400,45350,79
|
|
20231102,123100,5172675450,45350,45350,45350,45350,2
|
|
20231102,123000,5172584750,45400,45400,45400,45350,37
|
|
20231102,122900,5170905000,45350,45400,45450,45350,141
|
|
20231102,122800,5164502950,45350,45400,45400,45350,44
|
|
20231102,122700,5162505400,45400,45400,45400,45350,224
|
|
20231102,122600,5152336850,45400,45350,45400,45300,459
|
|
20231102,122500,5131520300,45350,45350,45350,45300,565
|
|
20231102,122400,5105898800,45300,45250,45300,45250,2539
|
|
20231102,122300,4990906400,45250,45250,45250,45250,8
|
|
20231102,122200,4990544400,45250,45250,45250,45250,96
|
|
20231102,122100,4986200400,45250,45250,45250,45250,47
|
|
20231102,122000,4984073650,45250,45250,45250,45250,24
|
|
20231102,121900,4982987650,45250,45250,45250,45250,118
|
|
20231102,121800,4977648150,45250,45250,45250,45250,59
|
|
20231102,121700,4974978400,45250,45250,45250,45250,20
|
|
20231102,121600,4974073400,45250,45300,45300,45250,491
|
|
20231102,121500,4951831400,45300,45300,45300,45300,947
|
|
20231102,121400,4908932300,45350,45300,45350,45300,141
|
|
20231102,121300,4902544500,45300,45300,45300,45300,30
|
|
20231102,121200,4901185500,45300,45300,45300,45300,198
|
|
20231102,121100,4892216100,45300,45350,45350,45300,322
|
|
20231102,121000,4877625800,45350,45300,45350,45300,111
|
|
20231102,120900,4872597300,45300,45300,45350,45300,263
|
|
20231102,120800,4860679350,45300,45350,45350,45300,114
|
|
20231102,120700,4855510650,45350,45350,45350,45300,38
|
|
20231102,120600,4853787400,45300,45300,45350,45300,6
|
|
20231102,120500,4853515550,45350,45350,45350,45300,23
|
|
20231102,120400,4852473550,45300,45300,45300,45300,20
|
|
20231102,120300,4851567550,45300,45300,45300,45300,0
|
|
20231102,120200,4851567550,45300,45350,45350,45300,97
|
|
20231102,120100,4847170750,45350,45350,45350,45300,3
|
|
20231102,120000,4847034750,45350,45350,45350,45350,1
|
|
20231102,115900,4846989400,45350,45350,45350,45300,112
|
|
20231102,115800,4841910550,45350,45300,45350,45300,41
|
|
20231102,115700,4840052250,45350,45300,45350,45300,1191
|
|
20231102,115600,4786059950,45300,45350,45350,45300,54
|
|
20231102,115500,4783611800,45300,45300,45300,45300,166
|
|
20231102,115400,4776092000,45350,45350,45350,45350,58
|
|
20231102,115300,4773461700,45300,45300,45300,45300,58
|
|
20231102,115200,4770834300,45300,45300,45300,45300,4
|
|
20231102,115100,4770653100,45300,45300,45300,45300,23
|
|
20231102,115000,4769611200,45300,45300,45300,45300,1
|
|
20231102,114900,4769565900,45300,45300,45300,45300,25
|
|
20231102,114800,4768433400,45300,45300,45300,45300,480
|
|
20231102,114700,4746689400,45300,45300,45350,45300,497
|
|
20231102,114600,4724175250,45300,45300,45300,45300,1
|
|
20231102,114500,4724129950,45300,45350,45350,45300,26
|
|
20231102,114400,4722952100,45350,45350,45350,45350,114
|
|
20231102,114300,4717782200,45350,45350,45350,45350,800
|
|
20231102,114200,4681502200,45350,45350,45350,45350,228
|
|
20231102,114100,4671162400,45400,45400,45400,45400,58
|
|
20231102,114000,4668529200,45400,45400,45400,45400,624
|
|
20231102,113900,4640199600,45400,45450,45450,45400,398
|
|
20231102,113800,4622129900,45400,45450,45450,45400,64
|
|
20231102,113700,4619221500,45450,45400,45450,45400,32
|
|
20231102,113600,4617768200,45400,45400,45400,45400,0
|
|
20231102,113500,4617768200,45400,45400,45400,45400,25
|
|
20231102,113400,4616633200,45400,45400,45400,45400,1
|
|
20231102,113300,4616587800,45400,45400,45400,45400,130
|
|
20231102,113200,4610685800,45400,45450,45450,45400,231
|
|
20231102,113100,4600187700,45400,45400,45450,45400,402
|
|
20231102,113000,4581936650,45400,45400,45400,45400,212
|
|
20231102,112900,4572311850,45400,45400,45400,45350,275
|
|
20231102,112800,4559826900,45400,45400,45400,45400,1386
|
|
20231102,112700,4496902500,45400,45400,45400,45400,126
|
|
20231102,112600,4491182100,45400,45400,45450,45400,294
|
|
20231102,112500,4477821650,45450,45450,45450,45450,706
|
|
20231102,112400,4445733950,45450,45450,45450,45450,236
|
|
20231102,112300,4435007750,45450,45500,45500,45450,64
|
|
20231102,112200,4432095850,45500,45450,45500,45450,408
|
|
20231102,112100,4413552200,45500,45500,45500,45500,605
|
|
20231102,112000,4386024700,45500,45500,45500,45500,8
|
|
20231102,111900,4385660700,45500,45500,45500,45500,76
|
|
20231102,111800,4382202700,45500,45500,45500,45500,35
|
|
20231102,111700,4380610200,45550,45500,45550,45500,11
|
|
20231102,111600,4380109200,45500,45500,45500,45500,69
|
|
20231102,111500,4376969700,45500,45500,45500,45450,286
|
|
20231102,111400,4363956950,45500,45500,45500,45450,578
|
|
20231102,111300,4337658250,45500,45450,45500,45450,424
|
|
20231102,111200,4318373800,45500,45500,45500,45500,215
|
|
20231102,111100,4308591300,45500,45500,45550,45500,243
|
|
20231102,111000,4297534300,45500,45550,45550,45500,189
|
|
20231102,110900,4288934300,45550,45500,45550,45500,305
|
|
20231102,110800,4275055800,45500,45600,45600,45500,1306
|
|
20231102,110700,4215569650,45650,45650,45650,45650,1866
|
|
20231102,110600,4130386750,45650,45650,45650,45650,463
|
|
20231102,110500,4109250800,45650,45700,45700,45650,166
|
|
20231102,110400,4101669700,45700,45650,45700,45650,60
|
|
20231102,110300,4098928700,45650,45700,45750,45650,566
|
|
20231102,110200,4073068450,45750,45700,45750,45700,1370
|
|
20231102,110100,4010459350,45700,45650,45700,45650,357
|
|
20231102,110000,3994145700,45650,45650,45650,45600,722
|
|
20231102,105900,3961186900,45600,45550,45600,45550,2000
|
|
20231102,105800,3870066200,45500,45500,45500,45500,253
|
|
20231102,105700,3858554700,45500,45500,45550,45500,8
|
|
20231102,105600,3858190600,45500,45500,45500,45500,98
|
|
20231102,105500,3853731600,45500,45500,45550,45500,76
|
|
20231102,105400,3850273500,45500,45450,45500,45450,1306
|
|
20231102,105300,3790875800,45450,45550,45550,45450,1709
|
|
20231102,105200,3713114700,45550,45550,45550,45550,186
|
|
20231102,105100,3704642400,45600,45550,45600,45550,704
|
|
20231102,105000,3672575100,45550,45600,45600,45550,491
|
|
20231102,104900,3650195550,45600,45650,45650,45600,1377
|
|
20231102,104800,3587363000,45650,45650,45700,45650,204
|
|
20231102,104700,3578050100,45700,45700,45700,45650,172
|
|
20231102,104600,3570190400,45700,45650,45700,45650,24
|
|
20231102,104500,3569093650,45700,45650,45700,45650,164
|
|
20231102,104400,3561606750,45650,45600,45650,45600,6
|
|
20231102,104300,3561333050,45700,45600,45700,45600,1098
|
|
20231102,104200,3511239050,45600,45550,45600,45550,884
|
|
20231102,104100,3470956950,45550,45550,45550,45550,2
|
|
20231102,104000,3470865850,45500,45500,45550,45500,857
|
|
20231102,103900,3431862250,45500,45500,45500,45500,3
|
|
20231102,103800,3431725750,45500,45450,45500,45450,46
|
|
20231102,103700,3429632850,45500,45500,45500,45450,182
|
|
20231102,103600,3421353850,45500,45500,45500,45500,960
|
|
20231102,103500,3377673850,45500,45500,45500,45450,329
|
|
20231102,103400,3362704400,45500,45500,45500,45450,641
|
|
20231102,103300,3333551400,45500,45450,45500,45450,216
|
|
20231102,103200,3323734000,45500,45450,45500,45450,402
|
|
20231102,103100,3305463000,45400,45450,45500,45400,994
|
|
20231102,103000,3260282000,45450,45450,45450,45300,121
|
|
20231102,102900,3254784550,45450,45400,45450,45400,453
|
|
20231102,102800,3234203050,45400,45300,45450,45300,1029
|
|
20231102,102700,3187503250,45250,45350,45350,45250,97
|
|
20231102,102600,3183104900,45350,45300,45350,45250,1983
|
|
20231102,102500,3093266500,45250,45300,45300,45250,462
|
|
20231102,102400,3072351300,45300,45300,45300,45250,114
|
|
20231102,102300,3067188100,45300,45250,45300,45250,49
|
|
20231102,102200,3064970350,45300,45250,45300,45250,443
|
|
20231102,102100,3044924500,45250,45300,45300,45250,21
|
|
20231102,102000,3043974000,45250,45300,45300,45250,387
|
|
20231102,101900,3026452350,45300,45300,45300,45300,223
|
|
20231102,101800,3016350450,45300,45300,45300,45300,138
|
|
20231102,101700,3010099050,45300,45300,45300,45200,270
|
|
20231102,101600,2997881900,45200,45300,45300,45200,153
|
|
20231102,101500,2990961100,45250,45200,45350,45200,1175
|
|
20231102,101400,2937813050,45200,45150,45200,45150,615
|
|
20231102,101300,2910042450,45150,45150,45150,45100,181
|
|
20231102,101200,2901871000,45150,45150,45150,45150,1343
|
|
20231102,101100,2841234550,45200,45200,45200,45200,8
|
|
20231102,101000,2840872950,45200,45200,45250,45200,1553
|
|
20231102,100900,2770675200,45200,45250,45250,45200,325
|
|
20231102,100800,2755974600,45250,45250,45250,45250,30
|
|
20231102,100700,2754617100,45250,45200,45250,45200,448
|
|
20231102,100600,2734355100,45200,45250,45250,45200,289
|
|
20231102,100500,2721278750,45250,45250,45250,45200,68
|
|
20231102,100400,2718204050,45250,45250,45250,45250,693
|
|
20231102,100300,2686845800,45300,45250,45300,45250,196
|
|
20231102,100200,2677976700,45250,45300,45300,45250,12
|
|
20231102,100100,2677433550,45300,45250,45350,45250,239
|
|
20231102,100000,2666608400,45350,45350,45350,45300,432
|
|
20231102,095900,2647036000,45350,45300,45350,45300,445
|
|
20231102,095800,2626875750,45300,45250,45300,45250,240
|
|
20231102,095700,2616004250,45250,45250,45250,45250,285
|
|
20231102,095600,2603108000,45250,45250,45250,45200,422
|
|
20231102,095500,2584012700,45250,45250,45250,45200,611
|
|
20231102,095400,2556369950,45250,45300,45300,45250,374
|
|
20231102,095300,2539442150,45300,45300,45300,45300,15
|
|
20231102,095200,2538762650,45300,45300,45300,45300,639
|
|
20231102,095100,2509815950,45300,45300,45300,45250,407
|
|
20231102,095000,2491384050,45300,45300,45350,45300,597
|
|
20231102,094900,2464338400,45250,45350,45350,45250,381
|
|
20231102,094800,2447087550,45350,45250,45350,45250,1448
|
|
20231102,094700,2381489500,45250,45250,45250,45250,310
|
|
20231102,094600,2367462000,45250,45150,45300,45150,1368
|
|
20231102,094500,2305636850,45100,45150,45150,45100,996
|
|
20231102,094400,2260706950,45150,45200,45200,45150,247
|
|
20231102,094300,2249554800,45200,45200,45200,45200,824
|
|
20231102,094200,2212310000,45250,45250,45250,45250,566
|
|
20231102,094100,2186698500,45250,45250,45250,45250,154
|
|
20231102,094000,2179730000,45250,45300,45300,45250,204
|
|
20231102,093900,2170496700,45300,45200,45300,45200,224
|
|
20231102,093800,2160354150,45200,45200,45200,45100,497
|
|
20231102,093700,2137895900,45150,45100,45150,45100,775
|
|
20231102,093600,2102923200,45100,45100,45100,45050,131
|
|
20231102,093500,2097015350,45050,45050,45050,45000,576
|
|
20231102,093400,2071067550,45000,45000,45000,45000,1308
|
|
20231102,093300,2012207550,45000,44950,45000,44950,513
|
|
20231102,093200,1989135050,44950,45000,45000,44950,865
|
|
20231102,093100,1950239950,45000,45000,45000,44950,335
|
|
20231102,093000,1935174700,45000,45000,45000,44950,75
|
|
20231102,092900,1931802450,44950,45000,45000,44950,1110
|
|
20231102,092800,1881896150,45000,45000,45000,45000,99
|
|
20231102,092700,1877441150,44950,45000,45050,44950,1249
|
|
20231102,092600,1821236800,45000,45050,45050,45000,1148
|
|
20231102,092500,1769576050,45050,45100,45100,45000,234
|
|
20231102,092400,1759024400,45100,45200,45200,45000,997
|
|
20231102,092300,1714104400,45100,45200,45200,45100,1640
|
|
20231102,092200,1640059500,45150,45150,45200,45150,401
|
|
20231102,092100,1621939350,45150,45200,45200,45150,461
|
|
20231102,092000,1601117700,45150,45150,45150,45100,323
|
|
20231102,091900,1586536050,45150,45050,45150,45000,2310
|
|
20231102,091800,1482448700,45050,45150,45150,45050,1416
|
|
20231102,091700,1418588050,45150,45300,45300,45150,1533
|
|
20231102,091600,1349256150,45300,45350,45350,45250,869
|
|
20231102,091500,1309890850,45350,45350,45400,45350,880
|
|
20231102,091400,1269939000,45350,45350,45350,45250,1995
|
|
20231102,091300,1179512100,45300,45400,45400,45300,932
|
|
20231102,091200,1137246900,45400,45350,45400,45350,818
|
|
20231102,091100,1100116500,45450,45300,45450,45300,1944
|
|
20231102,091000,1011933100,45300,45300,45350,45250,1497
|
|
20231102,090900,944092650,45250,45300,45300,45250,367
|
|
20231102,090800,927477300,45350,45350,45350,45300,1184
|
|
20231102,090700,873804800,45400,45400,45400,45350,236
|
|
20231102,090600,863094750,45450,45450,45450,45400,419
|
|
20231102,090500,844060600,45450,45450,45500,45350,1757
|
|
20231102,090400,764306250,45450,45650,45650,45350,2877
|
|
20231102,090300,633353000,45550,45550,45700,45400,5124
|
|
20231102,090200,399630050,45550,45350,45550,45300,3897
|
|
20231102,090100,222557650,45300,45200,45350,45200,1122
|
|
20231102,090000,171692100,45200,45100,45350,45100,3802
|