715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,205200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,205100,8335451950,45600,45600,45600,45600,0
|
|
20231114,205000,8335451950,45600,45600,45600,45600,0
|
|
20231114,204900,8335451950,45600,45600,45600,45600,0
|
|
20231114,204800,8335451950,45600,45600,45600,45600,0
|
|
20231114,204700,8335451950,45600,45600,45600,45600,0
|
|
20231114,204600,8335451950,45600,45600,45600,45600,0
|
|
20231114,204500,8335451950,45600,45600,45600,45600,0
|
|
20231114,204400,8335451950,45600,45600,45600,45600,0
|
|
20231114,204300,8335451950,45600,45600,45600,45600,0
|
|
20231114,204200,8335451950,45600,45600,45600,45600,0
|
|
20231114,204100,8335451950,45600,45600,45600,45600,0
|
|
20231114,204000,8335451950,45600,45600,45600,45600,0
|
|
20231114,203900,8335451950,45600,45600,45600,45600,0
|
|
20231114,203800,8335451950,45600,45600,45600,45600,0
|
|
20231114,203700,8335451950,45600,45600,45600,45600,0
|
|
20231114,203600,8335451950,45600,45600,45600,45600,0
|
|
20231114,203500,8335451950,45600,45600,45600,45600,0
|
|
20231114,203400,8335451950,45600,45600,45600,45600,0
|
|
20231114,203300,8335451950,45600,45600,45600,45600,0
|
|
20231114,203200,8335451950,45600,45600,45600,45600,0
|
|
20231114,203100,8335451950,45600,45600,45600,45600,0
|
|
20231114,203000,8335451950,45600,45600,45600,45600,0
|
|
20231114,202900,8335451950,45600,45600,45600,45600,0
|
|
20231114,202800,8335451950,45600,45600,45600,45600,0
|
|
20231114,202700,8335451950,45600,45600,45600,45600,0
|
|
20231114,202600,8335451950,45600,45600,45600,45600,0
|
|
20231114,202500,8335451950,45600,45600,45600,45600,0
|
|
20231114,202400,8335451950,45600,45600,45600,45600,0
|
|
20231114,202300,8335451950,45600,45600,45600,45600,0
|
|
20231114,202200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,202100,8335451950,45600,45600,45600,45600,0
|
|
20231114,202000,8335451950,45600,45600,45600,45600,0
|
|
20231114,201900,8335451950,45600,45600,45600,45600,0
|
|
20231114,201800,8335451950,45600,45600,45600,45600,0
|
|
20231114,201700,8335451950,45600,45600,45600,45600,0
|
|
20231114,201600,8335451950,45600,45600,45600,45600,0
|
|
20231114,201500,8335451950,45600,45600,45600,45600,0
|
|
20231114,201400,8335451950,45600,45600,45600,45600,0
|
|
20231114,201300,8335451950,45600,45600,45600,45600,0
|
|
20231114,201200,8335451950,45600,45600,45600,45600,0
|
|
20231114,201100,8335451950,45600,45600,45600,45600,0
|
|
20231114,201000,8335451950,45600,45600,45600,45600,0
|
|
20231114,200900,8335451950,45600,45600,45600,45600,0
|
|
20231114,200800,8335451950,45600,45600,45600,45600,0
|
|
20231114,200700,8335451950,45600,45600,45600,45600,0
|
|
20231114,200600,8335451950,45600,45600,45600,45600,0
|
|
20231114,200500,8335451950,45600,45600,45600,45600,0
|
|
20231114,200400,8335451950,45600,45600,45600,45600,0
|
|
20231114,200300,8335451950,45600,45600,45600,45600,0
|
|
20231114,200200,8335451950,45600,45600,45600,45600,0
|
|
20231114,200100,8335451950,45600,45600,45600,45600,0
|
|
20231114,200000,8335451950,45600,45600,45600,45600,0
|
|
20231114,195900,8335451950,45600,45600,45600,45600,0
|
|
20231114,195800,8335451950,45600,45600,45600,45600,0
|
|
20231114,195700,8335451950,45600,45600,45600,45600,0
|
|
20231114,195600,8335451950,45600,45600,45600,45600,0
|
|
20231114,195500,8335451950,45600,45600,45600,45600,0
|
|
20231114,195400,8335451950,45600,45600,45600,45600,0
|
|
20231114,195300,8335451950,45600,45600,45600,45600,0
|
|
20231114,195200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,195100,8335451950,45600,45600,45600,45600,0
|
|
20231114,195000,8335451950,45600,45600,45600,45600,0
|
|
20231114,194900,8335451950,45600,45600,45600,45600,0
|
|
20231114,194800,8335451950,45600,45600,45600,45600,0
|
|
20231114,194700,8335451950,45600,45600,45600,45600,0
|
|
20231114,194600,8335451950,45600,45600,45600,45600,0
|
|
20231114,194500,8335451950,45600,45600,45600,45600,0
|
|
20231114,194400,8335451950,45600,45600,45600,45600,0
|
|
20231114,194300,8335451950,45600,45600,45600,45600,0
|
|
20231114,194200,8335451950,45600,45600,45600,45600,0
|
|
20231114,194100,8335451950,45600,45600,45600,45600,0
|
|
20231114,194000,8335451950,45600,45600,45600,45600,0
|
|
20231114,193900,8335451950,45600,45600,45600,45600,0
|
|
20231114,193800,8335451950,45600,45600,45600,45600,0
|
|
20231114,193700,8335451950,45600,45600,45600,45600,0
|
|
20231114,193600,8335451950,45600,45600,45600,45600,0
|
|
20231114,193500,8335451950,45600,45600,45600,45600,0
|
|
20231114,193400,8335451950,45600,45600,45600,45600,0
|
|
20231114,193300,8335451950,45600,45600,45600,45600,0
|
|
20231114,193200,8335451950,45600,45600,45600,45600,0
|
|
20231114,193100,8335451950,45600,45600,45600,45600,0
|
|
20231114,193000,8335451950,45600,45600,45600,45600,0
|
|
20231114,192900,8335451950,45600,45600,45600,45600,0
|
|
20231114,192800,8335451950,45600,45600,45600,45600,0
|
|
20231114,192700,8335451950,45600,45600,45600,45600,0
|
|
20231114,192600,8335451950,45600,45600,45600,45600,0
|
|
20231114,192500,8335451950,45600,45600,45600,45600,0
|
|
20231114,192400,8335451950,45600,45600,45600,45600,0
|
|
20231114,192300,8335451950,45600,45600,45600,45600,0
|
|
20231114,192200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,192100,8335451950,45600,45600,45600,45600,0
|
|
20231114,192000,8335451950,45600,45600,45600,45600,0
|
|
20231114,191900,8335451950,45600,45600,45600,45600,0
|
|
20231114,191800,8335451950,45600,45600,45600,45600,0
|
|
20231114,191700,8335451950,45600,45600,45600,45600,0
|
|
20231114,191600,8335451950,45600,45600,45600,45600,0
|
|
20231114,191500,8335451950,45600,45600,45600,45600,0
|
|
20231114,191400,8335451950,45600,45600,45600,45600,0
|
|
20231114,191300,8335451950,45600,45600,45600,45600,0
|
|
20231114,191200,8335451950,45600,45600,45600,45600,0
|
|
20231114,191100,8335451950,45600,45600,45600,45600,0
|
|
20231114,191000,8335451950,45600,45600,45600,45600,0
|
|
20231114,190900,8335451950,45600,45600,45600,45600,0
|
|
20231114,190800,8335451950,45600,45600,45600,45600,0
|
|
20231114,190700,8335451950,45600,45600,45600,45600,0
|
|
20231114,190600,8335451950,45600,45600,45600,45600,0
|
|
20231114,190500,8335451950,45600,45600,45600,45600,0
|
|
20231114,190400,8335451950,45600,45600,45600,45600,0
|
|
20231114,190300,8335451950,45600,45600,45600,45600,0
|
|
20231114,190200,8335451950,45600,45600,45600,45600,0
|
|
20231114,190100,8335451950,45600,45600,45600,45600,0
|
|
20231114,190000,8335451950,45600,45600,45600,45600,0
|
|
20231114,185900,8335451950,45600,45600,45600,45600,0
|
|
20231114,185800,8335451950,45600,45600,45600,45600,0
|
|
20231114,185700,8335451950,45600,45600,45600,45600,0
|
|
20231114,185600,8335451950,45600,45600,45600,45600,0
|
|
20231114,185500,8335451950,45600,45600,45600,45600,0
|
|
20231114,185400,8335451950,45600,45600,45600,45600,0
|
|
20231114,185300,8335451950,45600,45600,45600,45600,0
|
|
20231114,185200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,185100,8335451950,45600,45600,45600,45600,0
|
|
20231114,185000,8335451950,45600,45600,45600,45600,0
|
|
20231114,184900,8335451950,45600,45600,45600,45600,0
|
|
20231114,184800,8335451950,45600,45600,45600,45600,0
|
|
20231114,184700,8335451950,45600,45600,45600,45600,0
|
|
20231114,184600,8335451950,45600,45600,45600,45600,0
|
|
20231114,184500,8335451950,45600,45600,45600,45600,0
|
|
20231114,184400,8335451950,45600,45600,45600,45600,0
|
|
20231114,184300,8335451950,45600,45600,45600,45600,0
|
|
20231114,184200,8335451950,45600,45600,45600,45600,0
|
|
20231114,184100,8335451950,45600,45600,45600,45600,0
|
|
20231114,184000,8335451950,45600,45600,45600,45600,0
|
|
20231114,183900,8335451950,45600,45600,45600,45600,0
|
|
20231114,183800,8335451950,45600,45600,45600,45600,0
|
|
20231114,183700,8335451950,45600,45600,45600,45600,0
|
|
20231114,183600,8335451950,45600,45600,45600,45600,0
|
|
20231114,183500,8335451950,45600,45600,45600,45600,0
|
|
20231114,183400,8335451950,45600,45600,45600,45600,0
|
|
20231114,183300,8335451950,45600,45600,45600,45600,0
|
|
20231114,183200,8335451950,45600,45600,45600,45600,0
|
|
20231114,183100,8335451950,45600,45600,45600,45600,0
|
|
20231114,183000,8335451950,45600,45600,45600,45600,0
|
|
20231114,182900,8335451950,45600,45600,45600,45600,0
|
|
20231114,182800,8335451950,45600,45600,45600,45600,0
|
|
20231114,182700,8335451950,45600,45600,45600,45600,0
|
|
20231114,182600,8335451950,45600,45600,45600,45600,0
|
|
20231114,182500,8335451950,45600,45600,45600,45600,0
|
|
20231114,182400,8335451950,45600,45600,45600,45600,0
|
|
20231114,182300,8335451950,45600,45600,45600,45600,0
|
|
20231114,182200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,182100,8335451950,45600,45600,45600,45600,0
|
|
20231114,182000,8335451950,45600,45600,45600,45600,0
|
|
20231114,181900,8335451950,45600,45600,45600,45600,0
|
|
20231114,181800,8335451950,45600,45600,45600,45600,0
|
|
20231114,181700,8335451950,45600,45600,45600,45600,0
|
|
20231114,181600,8335451950,45600,45600,45600,45600,0
|
|
20231114,181500,8335451950,45600,45600,45600,45600,0
|
|
20231114,181400,8335451950,45600,45600,45600,45600,0
|
|
20231114,181300,8335451950,45600,45600,45600,45600,0
|
|
20231114,181200,8335451950,45600,45600,45600,45600,0
|
|
20231114,181100,8335451950,45600,45600,45600,45600,0
|
|
20231114,181000,8335451950,45600,45600,45600,45600,0
|
|
20231114,180900,8335451950,45600,45600,45600,45600,0
|
|
20231114,180800,8335451950,45600,45600,45600,45600,0
|
|
20231114,180700,8335451950,45600,45600,45600,45600,0
|
|
20231114,180600,8335451950,45600,45600,45600,45600,0
|
|
20231114,180500,8335451950,45600,45600,45600,45600,0
|
|
20231114,180400,8335451950,45600,45600,45600,45600,0
|
|
20231114,180300,8335451950,45600,45600,45600,45600,0
|
|
20231114,180200,8335451950,45600,45600,45600,45600,0
|
|
20231114,180100,8335451950,45600,45600,45600,45600,0
|
|
20231114,180000,8335451950,45600,45600,45600,45600,0
|
|
20231114,175900,8335451950,45600,45600,45600,45600,0
|
|
20231114,175800,8335451950,45600,45600,45600,45600,0
|
|
20231114,175700,8335451950,45600,45600,45600,45600,0
|
|
20231114,175600,8335451950,45600,45600,45600,45600,0
|
|
20231114,175500,8335451950,45600,45600,45600,45600,0
|
|
20231114,175400,8335451950,45600,45600,45600,45600,0
|
|
20231114,175300,8335451950,45600,45600,45600,45600,0
|
|
20231114,175200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,175100,8335451950,45600,45600,45600,45600,0
|
|
20231114,175000,8335451950,45600,45600,45600,45600,0
|
|
20231114,174900,8335451950,45600,45600,45600,45600,0
|
|
20231114,174800,8335451950,45600,45600,45600,45600,0
|
|
20231114,174700,8335451950,45600,45600,45600,45600,0
|
|
20231114,174600,8335451950,45600,45600,45600,45600,0
|
|
20231114,174500,8335451950,45600,45600,45600,45600,0
|
|
20231114,174400,8335451950,45600,45600,45600,45600,0
|
|
20231114,174300,8335451950,45600,45600,45600,45600,0
|
|
20231114,174200,8335451950,45600,45600,45600,45600,0
|
|
20231114,174100,8335451950,45600,45600,45600,45600,0
|
|
20231114,174000,8335451950,45600,45600,45600,45600,0
|
|
20231114,173900,8335451950,45600,45600,45600,45600,0
|
|
20231114,173800,8335451950,45600,45600,45600,45600,0
|
|
20231114,173700,8335451950,45600,45600,45600,45600,0
|
|
20231114,173600,8335451950,45600,45600,45600,45600,0
|
|
20231114,173500,8335451950,45600,45600,45600,45600,0
|
|
20231114,173400,8335451950,45600,45600,45600,45600,0
|
|
20231114,173300,8335451950,45600,45600,45600,45600,0
|
|
20231114,173200,8335451950,45600,45600,45600,45600,0
|
|
20231114,173100,8335451950,45600,45600,45600,45600,0
|
|
20231114,173000,8335451950,45600,45600,45600,45600,0
|
|
20231114,172900,8335451950,45600,45600,45600,45600,0
|
|
20231114,172800,8335451950,45600,45600,45600,45600,0
|
|
20231114,172700,8335451950,45600,45600,45600,45600,0
|
|
20231114,172600,8335451950,45600,45600,45600,45600,0
|
|
20231114,172500,8335451950,45600,45600,45600,45600,0
|
|
20231114,172400,8335451950,45600,45600,45600,45600,0
|
|
20231114,172300,8335451950,45600,45600,45600,45600,0
|
|
20231114,172200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,172100,8335451950,45600,45600,45600,45600,0
|
|
20231114,172000,8335451950,45600,45600,45600,45600,0
|
|
20231114,171900,8335451950,45600,45600,45600,45600,0
|
|
20231114,171800,8335451950,45600,45600,45600,45600,0
|
|
20231114,171700,8335451950,45600,45600,45600,45600,0
|
|
20231114,171600,8335451950,45600,45600,45600,45600,0
|
|
20231114,171500,8335451950,45600,45600,45600,45600,0
|
|
20231114,171400,8335451950,45600,45600,45600,45600,0
|
|
20231114,171300,8335451950,45600,45600,45600,45600,0
|
|
20231114,171200,8335451950,45600,45600,45600,45600,0
|
|
20231114,171100,8335451950,45600,45600,45600,45600,0
|
|
20231114,171000,8335451950,45600,45600,45600,45600,0
|
|
20231114,170900,8335451950,45600,45600,45600,45600,0
|
|
20231114,170800,8335451950,45600,45600,45600,45600,0
|
|
20231114,170700,8335451950,45600,45600,45600,45600,0
|
|
20231114,170600,8335451950,45600,45600,45600,45600,0
|
|
20231114,170500,8335451950,45600,45600,45600,45600,0
|
|
20231114,170400,8335451950,45600,45600,45600,45600,0
|
|
20231114,170300,8335451950,45600,45600,45600,45600,0
|
|
20231114,170200,8335451950,45600,45600,45600,45600,0
|
|
20231114,170100,8335451950,45600,45600,45600,45600,0
|
|
20231114,170000,8335451950,45600,45600,45600,45600,0
|
|
20231114,165900,8335451950,45600,45600,45600,45600,0
|
|
20231114,165800,8335451950,45600,45600,45600,45600,0
|
|
20231114,165700,8335451950,45600,45600,45600,45600,0
|
|
20231114,165600,8335451950,45600,45600,45600,45600,0
|
|
20231114,165500,8335451950,45600,45600,45600,45600,0
|
|
20231114,165400,8335451950,45600,45600,45600,45600,0
|
|
20231114,165300,8335451950,45600,45600,45600,45600,0
|
|
20231114,165200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,165100,8335451950,45600,45600,45600,45600,0
|
|
20231114,165000,8335451950,45600,45600,45600,45600,0
|
|
20231114,164900,8335451950,45600,45600,45600,45600,0
|
|
20231114,164800,8335451950,45600,45600,45600,45600,0
|
|
20231114,164700,8335451950,45600,45600,45600,45600,0
|
|
20231114,164600,8335451950,45600,45600,45600,45600,0
|
|
20231114,164500,8335451950,45600,45600,45600,45600,0
|
|
20231114,164400,8335451950,45600,45600,45600,45600,0
|
|
20231114,164300,8335451950,45600,45600,45600,45600,0
|
|
20231114,164200,8335451950,45600,45600,45600,45600,0
|
|
20231114,164100,8335451950,45600,45600,45600,45600,0
|
|
20231114,164000,8335451950,45600,45600,45600,45600,0
|
|
20231114,163900,8335451950,45600,45600,45600,45600,0
|
|
20231114,163800,8335451950,45600,45600,45600,45600,0
|
|
20231114,163700,8335451950,45600,45600,45600,45600,0
|
|
20231114,163600,8335451950,45600,45600,45600,45600,0
|
|
20231114,163500,8335451950,45600,45600,45600,45600,0
|
|
20231114,163400,8335451950,45600,45600,45600,45600,0
|
|
20231114,163300,8335451950,45600,45600,45600,45600,0
|
|
20231114,163200,8335451950,45600,45600,45600,45600,0
|
|
20231114,163100,8335451950,45600,45600,45600,45600,0
|
|
20231114,163000,8335451950,45600,45600,45600,45600,0
|
|
20231114,162900,8335451950,45600,45600,45600,45600,0
|
|
20231114,162800,8335451950,45600,45600,45600,45600,0
|
|
20231114,162700,8335451950,45600,45600,45600,45600,0
|
|
20231114,162600,8335451950,45600,45600,45600,45600,0
|
|
20231114,162500,8335451950,45600,45600,45600,45600,0
|
|
20231114,162400,8335451950,45600,45600,45600,45600,0
|
|
20231114,162300,8335451950,45600,45600,45600,45600,0
|
|
20231114,162200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,162100,8335451950,45600,45600,45600,45600,0
|
|
20231114,162000,8335451950,45600,45600,45600,45600,0
|
|
20231114,161900,8335451950,45600,45600,45600,45600,0
|
|
20231114,161800,8335451950,45600,45600,45600,45600,0
|
|
20231114,161700,8335451950,45600,45600,45600,45600,0
|
|
20231114,161600,8335451950,45600,45600,45600,45600,0
|
|
20231114,161500,8335451950,45600,45600,45600,45600,0
|
|
20231114,161400,8335451950,45600,45600,45600,45600,0
|
|
20231114,161300,8335451950,45600,45600,45600,45600,0
|
|
20231114,161200,8335451950,45600,45600,45600,45600,0
|
|
20231114,161100,8335451950,45600,45600,45600,45600,0
|
|
20231114,161000,8335451950,45600,45600,45600,45600,0
|
|
20231114,160900,8335451950,45600,45600,45600,45600,0
|
|
20231114,160800,8335451950,45600,45600,45600,45600,0
|
|
20231114,160700,8335451950,45600,45600,45600,45600,0
|
|
20231114,160600,8335451950,45600,45600,45600,45600,0
|
|
20231114,160500,8335451950,45600,45600,45600,45600,0
|
|
20231114,160400,8335451950,45600,45600,45600,45600,0
|
|
20231114,160300,8335451950,45600,45600,45600,45600,0
|
|
20231114,160200,8335451950,45600,45600,45600,45600,0
|
|
20231114,160100,8335451950,45600,45600,45600,45600,0
|
|
20231114,160000,8335451950,45600,45600,45600,45600,0
|
|
20231114,155900,8335451950,45600,45600,45600,45600,0
|
|
20231114,155800,8335451950,45600,45600,45600,45600,0
|
|
20231114,155700,8335451950,45600,45600,45600,45600,0
|
|
20231114,155600,8335451950,45600,45600,45600,45600,0
|
|
20231114,155500,8335451950,45600,45600,45600,45600,0
|
|
20231114,155400,8335451950,45600,45600,45600,45600,0
|
|
20231114,155300,8335451950,45600,45600,45600,45600,0
|
|
20231114,155200,8335451950,45600,45600,45600,45600,6130
|
|
20231114,155100,8335451950,45600,45600,45600,45600,0
|
|
20231114,155000,8335451950,45600,45600,45600,45600,0
|
|
20231114,154900,8335451950,45600,45600,45600,45600,0
|
|
20231114,154800,8335451950,45600,45600,45600,45600,0
|
|
20231114,154700,8335451950,45600,45600,45600,45600,0
|
|
20231114,154600,8335451950,45600,45600,45600,45600,0
|
|
20231114,154500,8335451950,45600,45600,45600,45600,0
|
|
20231114,154400,8335451950,45600,45600,45600,45600,0
|
|
20231114,154300,8335451950,45600,45600,45600,45600,0
|
|
20231114,154200,8335451950,45600,45600,45600,45600,0
|
|
20231114,154100,8335451950,45600,45600,45600,45600,0
|
|
20231114,154000,8335451950,45600,45600,45600,45600,0
|
|
20231114,153900,8335451950,45600,45600,45600,45600,0
|
|
20231114,153800,8335451950,45600,45600,45600,45600,0
|
|
20231114,153700,8335451950,45600,45600,45600,45600,0
|
|
20231114,153600,8335451950,45600,45600,45600,45600,0
|
|
20231114,153500,8335451950,45600,45600,45600,45600,0
|
|
20231114,153400,8335451950,45600,45600,45600,45600,0
|
|
20231114,153300,8335451950,45600,45600,45600,45600,0
|
|
20231114,153200,8335451950,45600,45600,45600,45600,0
|
|
20231114,153100,8335451950,45600,45600,45600,45600,0
|
|
20231114,153000,8335451950,45600,45600,45600,45600,6130
|
|
20231114,152900,8055923950,45500,45500,45500,45500,0
|
|
20231114,152800,8055923950,45500,45500,45500,45500,0
|
|
20231114,152700,8055923950,45500,45500,45500,45500,0
|
|
20231114,152600,8055923950,45500,45500,45500,45500,0
|
|
20231114,152500,8055923950,45500,45500,45500,45500,0
|
|
20231114,152400,8055923950,45500,45500,45500,45500,0
|
|
20231114,152300,8055923950,45500,45500,45500,45500,0
|
|
20231114,152200,8055923950,45500,45500,45500,45500,0
|
|
20231114,152100,8055923950,45500,45500,45500,45500,0
|
|
20231114,152000,8055923950,45500,45500,45500,45500,0
|
|
20231114,151900,8055923950,45500,45550,45550,45500,676
|
|
20231114,151800,8025162350,45550,45600,45600,45500,191
|
|
20231114,151700,8016462950,45600,45600,45600,45500,110
|
|
20231114,151600,8011450550,45600,45600,45600,45550,846
|
|
20231114,151500,7972895550,45600,45500,45600,45500,1055
|
|
20231114,151400,7924835850,45500,45550,45550,45500,216
|
|
20231114,151300,7914997450,45550,45550,45550,45500,70
|
|
20231114,151200,7911809000,45550,45550,45550,45550,164
|
|
20231114,151100,7904338800,45550,45550,45600,45500,299
|
|
20231114,151000,7890713400,45550,45550,45600,45500,121
|
|
20231114,150900,7885198250,45600,45550,45600,45550,1640
|
|
20231114,150800,7810494400,45550,45550,45550,45500,81
|
|
20231114,150700,7806804900,45550,45550,45550,45500,408
|
|
20231114,150600,7788220550,45550,45550,45550,45500,142
|
|
20231114,150500,7781756300,45550,45500,45550,45500,366
|
|
20231114,150400,7765100600,45500,45550,45550,45500,920
|
|
20231114,150300,7723215800,45550,45550,45550,45500,178
|
|
20231114,150200,7715108050,45550,45550,45550,45500,119
|
|
20231114,150100,7709689450,45500,45500,45500,45450,553
|
|
20231114,150000,7684541050,45500,45500,45550,45500,379
|
|
20231114,145900,7667293400,45550,45500,45550,45500,497
|
|
20231114,145800,7644672300,45550,45550,45550,45500,511
|
|
20231114,145700,7621399350,45500,45450,45500,45450,1402
|
|
20231114,145600,7557624850,45500,45450,45500,45450,516
|
|
20231114,145500,7534170400,45450,45500,45500,45450,273
|
|
20231114,145400,7521759000,45500,45450,45500,45450,90
|
|
20231114,145300,7517664500,45500,45450,45500,45450,406
|
|
20231114,145200,7499209250,45450,45500,45500,45450,644
|
|
20231114,145100,7469936500,45500,45450,45550,45450,2062
|
|
20231114,145000,7376153250,45450,45350,45450,45350,938
|
|
20231114,144900,7333565250,45350,45350,45350,45350,579
|
|
20231114,144800,7307307600,45350,45300,45350,45300,601
|
|
20231114,144700,7280064150,45350,45300,45350,45300,90
|
|
20231114,144600,7275982750,45350,45350,45350,45300,72
|
|
20231114,144500,7272717650,45350,45350,45350,45350,47
|
|
20231114,144400,7270586200,45350,45400,45400,45350,204
|
|
20231114,144300,7261332650,45400,45400,45400,45400,75
|
|
20231114,144200,7257927650,45400,45350,45400,45350,797
|
|
20231114,144100,7221782350,45350,45400,45400,45350,759
|
|
20231114,144000,7187358900,45400,45400,45400,45350,62
|
|
20231114,143900,7184544600,45400,45400,45400,45350,112
|
|
20231114,143800,7179461300,45350,45350,45400,45300,1083
|
|
20231114,143700,7130345700,45300,45300,45350,45300,266
|
|
20231114,143600,7118294900,45350,45250,45350,45250,1125
|
|
20231114,143500,7067303800,45350,45300,45350,45300,542
|
|
20231114,143400,7042749700,45300,45350,45350,45300,490
|
|
20231114,143300,7020551750,45350,45300,45350,45300,196
|
|
20231114,143200,7011672000,45300,45300,45300,45300,517
|
|
20231114,143100,6988251900,45350,45350,45350,45300,176
|
|
20231114,143000,6980277200,45300,45300,45300,45300,308
|
|
20231114,142900,6966324800,45400,45350,45400,45300,576
|
|
20231114,142800,6940208550,45350,45350,45400,45350,289
|
|
20231114,142700,6927099450,45350,45400,45400,45350,70
|
|
20231114,142600,6923922100,45400,45350,45400,45350,97
|
|
20231114,142500,6919519700,45350,45250,45400,45250,440
|
|
20231114,142400,6899565450,45350,45250,45350,45250,367
|
|
20231114,142300,6882932600,45350,45350,45350,45250,125
|
|
20231114,142200,6877265650,45350,45300,45350,45300,1347
|
|
20231114,142100,6816240700,45350,45300,45350,45300,86
|
|
20231114,142000,6812343250,45350,45350,45350,45350,27
|
|
20231114,141900,6811118800,45350,45300,45350,45300,366
|
|
20231114,141800,6794534650,45350,45300,45350,45250,147
|
|
20231114,141700,6787872750,45300,45200,45300,45200,2235
|
|
20231114,141600,6686727900,45250,45200,45250,45200,99
|
|
20231114,141500,6682252150,45250,45200,45250,45200,106
|
|
20231114,141400,6677458750,45250,45200,45250,45200,467
|
|
20231114,141300,6656347100,45250,45200,45250,45200,143
|
|
20231114,141200,6649881400,45250,45250,45300,45250,376
|
|
20231114,141100,6632866150,45250,45250,45250,45250,467
|
|
20231114,141000,6611734400,45300,45300,45300,45300,33
|
|
20231114,140900,6610239500,45300,45300,45300,45300,1
|
|
20231114,140800,6610194200,45350,45300,45350,45250,74
|
|
20231114,140700,6606840200,45300,45300,45350,45300,1370
|
|
20231114,140600,6544777200,45300,45250,45300,45250,42
|
|
20231114,140500,6542875700,45250,45200,45250,45200,1942
|
|
20231114,140400,6455007450,45250,45200,45250,45200,35
|
|
20231114,140300,6453424600,45250,45200,45250,45200,31
|
|
20231114,140200,6452022750,45250,45200,45250,45200,237
|
|
20231114,140100,6441307350,45250,45200,45250,45200,114
|
|
20231114,140000,6436153700,45250,45200,45250,45200,62
|
|
20231114,135900,6433349150,45250,45200,45250,45200,31
|
|
20231114,135800,6431947250,45250,45200,45250,45200,292
|
|
20231114,135700,6418735150,45250,45200,45250,45200,86
|
|
20231114,135600,6414847900,45250,45250,45250,45250,13
|
|
20231114,135500,6414259650,45250,45200,45250,45200,38
|
|
20231114,135400,6412540200,45250,45250,45250,45250,7
|
|
20231114,135300,6412223450,45250,45200,45250,45200,805
|
|
20231114,135200,6375827600,45200,45200,45200,45200,258
|
|
20231114,135100,6364166000,45200,45150,45200,45150,45
|
|
20231114,135000,6362134200,45150,45100,45150,45100,1527
|
|
20231114,134900,6293201400,45150,45100,45150,45100,1459
|
|
20231114,134800,6227400450,45100,45100,45100,45100,103
|
|
20231114,134700,6222755150,45100,45100,45100,45100,249
|
|
20231114,134600,6211525250,45100,45100,45100,45100,293
|
|
20231114,134500,6198310950,45100,45100,45100,45100,50
|
|
20231114,134400,6196055950,45100,45150,45150,45100,566
|
|
20231114,134300,6170522050,45150,45150,45150,45150,36
|
|
20231114,134200,6168896650,45150,45150,45150,45150,530
|
|
20231114,134100,6144967150,45150,45150,45150,45150,33
|
|
20231114,134000,6143477200,45200,45200,45200,45200,58
|
|
20231114,133900,6140855600,45200,45200,45250,45200,630
|
|
20231114,133800,6112379500,45200,45200,45200,45200,68
|
|
20231114,133700,6109305900,45200,45200,45200,45200,95
|
|
20231114,133600,6105011900,45200,45200,45250,45200,564
|
|
20231114,133500,6079518250,45200,45200,45250,45200,379
|
|
20231114,133400,6062386200,45250,45250,45250,45250,2
|
|
20231114,133300,6062295700,45250,45250,45250,45250,280
|
|
20231114,133200,6049625700,45250,45250,45250,45250,611
|
|
20231114,133100,6021977950,45250,45250,45250,45200,134
|
|
20231114,133000,6015916100,45250,45250,45250,45250,266
|
|
20231114,132900,6003879600,45250,45250,45250,45250,33
|
|
20231114,132800,6002386350,45250,45250,45250,45250,104
|
|
20231114,132700,5997680350,45250,45250,45250,45250,119
|
|
20231114,132600,5992295600,45250,45250,45250,45250,31
|
|
20231114,132500,5990892850,45250,45250,45300,45250,287
|
|
20231114,132400,5977906000,45250,45200,45250,45200,1184
|
|
20231114,132300,5924330900,45200,45200,45200,45200,30
|
|
20231114,132200,5922974900,45250,45250,45250,45250,40
|
|
20231114,132100,5921164900,45250,45250,45250,45250,38
|
|
20231114,132000,5919445400,45250,45200,45250,45200,640
|
|
20231114,131900,5890486300,45200,45200,45250,45200,49
|
|
20231114,131800,5888271400,45200,45150,45250,45150,624
|
|
20231114,131700,5860067400,45150,45100,45150,45100,337
|
|
20231114,131600,5844851950,45150,45100,45150,45100,409
|
|
20231114,131500,5826394250,45100,45100,45100,45100,80
|
|
20231114,131400,5822786250,45150,45100,45150,45050,1136
|
|
20231114,131300,5771562850,45150,45100,45150,45100,48
|
|
20231114,131200,5769397400,45100,45150,45150,45100,552
|
|
20231114,131100,5744479100,45150,45200,45200,45150,159
|
|
20231114,131000,5737298700,45200,45200,45200,45200,234
|
|
20231114,130900,5726721900,45250,45200,45250,45200,26
|
|
20231114,130800,5725546450,45200,45200,45200,45200,49
|
|
20231114,130700,5723331650,45200,45200,45200,45200,270
|
|
20231114,130600,5711127650,45200,45200,45250,45200,415
|
|
20231114,130500,5692367750,45200,45200,45250,45150,358
|
|
20231114,130400,5676190550,45200,45100,45200,45100,745
|
|
20231114,130300,5642542850,45150,45150,45150,45150,25
|
|
20231114,130200,5641414100,45150,45150,45200,45150,457
|
|
20231114,130100,5620779550,45200,45200,45200,45200,80
|
|
20231114,130000,5617163550,45200,45200,45200,45200,15
|
|
20231114,125900,5616485550,45200,45150,45200,45150,751
|
|
20231114,125800,5582553050,45150,45050,45150,45050,1981
|
|
20231114,125700,5493232650,45100,45050,45100,45050,73
|
|
20231114,125600,5489941500,45100,45050,45100,45050,74
|
|
20231114,125500,5486607550,45050,45050,45100,45050,178
|
|
20231114,125400,5478588400,45100,45100,45100,45100,336
|
|
20231114,125300,5463434800,45150,45150,45150,45150,50
|
|
20231114,125200,5461177300,45150,45150,45150,45150,117
|
|
20231114,125100,5455894750,45150,45100,45150,45100,24
|
|
20231114,125000,5454812000,45100,45100,45100,45100,17
|
|
20231114,124900,5454045300,45150,45100,45150,45100,139
|
|
20231114,124800,5447774900,45150,45150,45200,45100,925
|
|
20231114,124700,5406011400,45150,45150,45150,45150,328
|
|
20231114,124600,5391202200,45100,45150,45150,45100,35
|
|
20231114,124500,5389622500,45100,45100,45100,45100,197
|
|
20231114,124400,5380737800,45100,45100,45100,45100,50
|
|
20231114,124300,5378482800,45100,45100,45100,45050,325
|
|
20231114,124200,5363825350,45100,45100,45100,45100,102
|
|
20231114,124100,5359225150,45100,45050,45100,45050,212
|
|
20231114,124000,5349664250,45050,45050,45050,45050,90
|
|
20231114,123900,5345609750,45050,45050,45050,45050,0
|
|
20231114,123800,5345609750,45050,45050,45050,45050,833
|
|
20231114,123700,5308083100,45000,45050,45050,45000,11
|
|
20231114,123600,5307587650,45050,45050,45050,45050,22
|
|
20231114,123500,5306596550,45000,45000,45000,45000,1437
|
|
20231114,123400,5241931550,45000,45000,45000,45000,584
|
|
20231114,123300,5215651550,45050,45000,45050,45000,674
|
|
20231114,123200,5185287950,45000,45000,45050,45000,155
|
|
20231114,123100,5178312850,45000,45050,45050,45000,94
|
|
20231114,123000,5174078200,45050,45050,45050,45050,48
|
|
20231114,122900,5171915800,45000,45000,45000,45000,2
|
|
20231114,122800,5171825800,45050,45000,45050,45000,14
|
|
20231114,122700,5171195750,45050,45050,45050,45050,95
|
|
20231114,122600,5166916000,45050,45050,45050,45050,146
|
|
20231114,122500,5160338700,45050,45050,45050,45050,753
|
|
20231114,122400,5126416050,45000,45000,45000,44950,1708
|
|
20231114,122300,5049562550,45000,44950,45000,44950,83
|
|
20231114,122200,5045829250,44950,44950,44950,44950,262
|
|
20231114,122100,5034052350,44950,45000,45000,44950,183
|
|
20231114,122000,5025823600,45000,45000,45000,45000,105
|
|
20231114,121900,5021098600,45000,45000,45000,45000,1273
|
|
20231114,121800,4963813600,45000,45000,45000,45000,0
|
|
20231114,121700,4963813600,45000,45000,45000,45000,278
|
|
20231114,121600,4951303600,45050,45050,45050,45050,497
|
|
20231114,121500,4928913750,45050,45050,45050,45050,51
|
|
20231114,121400,4926616200,45100,45050,45100,45050,656
|
|
20231114,121300,4897053300,45050,45050,45050,45050,0
|
|
20231114,121200,4897053300,45050,45050,45050,45050,187
|
|
20231114,121100,4888628950,45100,45050,45100,45050,68
|
|
20231114,121000,4885563850,45050,45050,45050,45050,0
|
|
20231114,120900,4885563850,45050,45100,45100,45050,143
|
|
20231114,120800,4879120400,45100,45100,45100,45100,71
|
|
20231114,120700,4875918300,45050,45100,45100,45050,534
|
|
20231114,120600,4851843050,45100,45100,45100,45100,219
|
|
20231114,120500,4841966150,45150,45150,45150,45100,570
|
|
20231114,120400,4816257350,45100,45150,45150,45100,189
|
|
20231114,120300,4807725950,45150,45100,45150,45100,129
|
|
20231114,120200,4801904700,45150,45100,45150,45100,171
|
|
20231114,120100,4794191550,45100,45100,45100,45100,0
|
|
20231114,120000,4794191550,45100,45100,45100,45100,124
|
|
20231114,115900,4788599150,45150,45150,45150,45150,56
|
|
20231114,115800,4786070750,45100,45100,45150,45100,295
|
|
20231114,115700,4772765450,45150,45150,45150,45150,20
|
|
20231114,115600,4771862450,45150,45150,45150,45150,33
|
|
20231114,115500,4770372500,45150,45150,45150,45150,59
|
|
20231114,115400,4767708650,45150,45150,45150,45100,74
|
|
20231114,115300,4764369300,45150,45100,45150,45100,155
|
|
20231114,115200,4757377550,45100,45150,45150,45100,34
|
|
20231114,115100,4755844100,45150,45150,45150,45150,0
|
|
20231114,115000,4755844100,45150,45150,45150,45150,87
|
|
20231114,114900,4751916050,45100,45150,45150,45100,206
|
|
20231114,114800,4742619150,45150,45150,45150,45150,5
|
|
20231114,114700,4742393400,45150,45100,45150,45100,210
|
|
20231114,114600,4732920700,45100,45050,45100,45050,553
|
|
20231114,114500,4707992750,45050,45050,45100,45050,92
|
|
20231114,114400,4703846650,45050,45050,45050,45050,230
|
|
20231114,114300,4693485150,45050,45050,45050,45000,373
|
|
20231114,114200,4676681550,45000,45050,45050,45000,187
|
|
20231114,114100,4668257250,45000,45050,45050,45000,515
|
|
20231114,114000,4645057600,45050,45050,45050,45050,27
|
|
20231114,113900,4643841250,45000,45000,45000,45000,2
|
|
20231114,113800,4643751250,45100,45000,45100,45000,1025
|
|
20231114,113700,4597579550,45000,45000,45000,45000,158
|
|
20231114,113600,4590469550,45000,45000,45000,45000,345
|
|
20231114,113500,4574944550,45000,45000,45000,45000,398
|
|
20231114,113400,4557034550,45000,45000,45000,45000,0
|
|
20231114,113300,4557034550,45000,45050,45050,45000,211
|
|
20231114,113200,4547538800,45050,45050,45050,45050,6
|
|
20231114,113100,4547268500,45000,45000,45000,45000,1587
|
|
20231114,113000,4475853500,44950,44950,44950,44950,70
|
|
20231114,112900,4472707000,44950,45000,45000,44950,2
|
|
20231114,112800,4472617050,45000,45000,45000,45000,1
|
|
20231114,112700,4472572050,44950,44950,44950,44950,0
|
|
20231114,112600,4472572050,44950,44950,44950,44950,829
|
|
20231114,112500,4435308500,44950,44900,44950,44900,1043
|
|
20231114,112400,4388427550,44900,44950,44950,44900,129
|
|
20231114,112300,4382634850,44900,44900,44900,44900,34
|
|
20231114,112200,4381108250,44950,44950,44950,44950,135
|
|
20231114,112100,4375040000,44950,45000,45000,44950,2940
|
|
20231114,112000,4242798750,45050,45050,45050,45050,26
|
|
20231114,111900,4241627450,45000,45000,45000,45000,191
|
|
20231114,111800,4233032450,45050,45050,45050,45050,42
|
|
20231114,111700,4231140350,45050,45050,45050,45000,172
|
|
20231114,111600,4223399200,45050,45050,45050,45050,54
|
|
20231114,111500,4220966500,45000,45000,45000,45000,0
|
|
20231114,111400,4220966500,45000,45050,45050,45000,234
|
|
20231114,111300,4210432450,45050,45050,45050,45050,39
|
|
20231114,111200,4208675500,45050,45050,45050,45050,31
|
|
20231114,111100,4207278950,45050,45050,45050,45000,160
|
|
20231114,111000,4200072700,45050,45000,45050,45000,169
|
|
20231114,110900,4192465350,45000,45050,45050,45000,107
|
|
20231114,110800,4187646700,45050,45050,45050,45050,102
|
|
20231114,110700,4183051600,45050,45050,45050,45050,154
|
|
20231114,110600,4176113900,45000,45050,45050,45000,50
|
|
20231114,110500,4173863400,45050,45050,45050,45050,2
|
|
20231114,110400,4173773300,45000,45000,45000,45000,566
|
|
20231114,110300,4148303300,45000,45000,45000,45000,299
|
|
20231114,110200,4134848300,45000,44950,45000,44950,1341
|
|
20231114,110100,4074512300,44950,44950,45000,44950,87
|
|
20231114,110000,4070601500,44950,45000,45000,44950,35
|
|
20231114,105900,4069028200,45000,44950,45000,44950,146
|
|
20231114,105800,4062465250,45000,45050,45050,44950,2191
|
|
20231114,105700,3963890150,45050,45000,45050,45000,101
|
|
20231114,105600,3959345100,45000,45050,45050,45000,165
|
|
20231114,105500,3951920050,45000,45050,45050,45000,113
|
|
20231114,105400,3946835000,45050,45050,45050,45050,562
|
|
20231114,105300,3921516900,45050,45050,45050,45050,45
|
|
20231114,105200,3919489650,45050,45100,45100,45050,61
|
|
20231114,105100,3916739050,45100,45100,45100,45100,164
|
|
20231114,105000,3909342650,45100,45100,45100,45100,257
|
|
20231114,104900,3897751950,45100,45150,45150,45100,229
|
|
20231114,104800,3887414700,45150,45150,45150,45150,70
|
|
20231114,104700,3884254200,45150,45150,45150,45150,257
|
|
20231114,104600,3872650650,45150,45150,45150,45150,63
|
|
20231114,104500,3869806200,45150,45100,45150,45100,506
|
|
20231114,104400,3846967850,45100,45250,45250,45100,268
|
|
20231114,104300,3834855850,45100,45150,45150,45100,262
|
|
20231114,104200,3823031050,45150,45200,45250,45100,698
|
|
20231114,104100,3791510450,45200,45200,45250,45200,338
|
|
20231114,104000,3776231050,45200,45200,45200,45200,207
|
|
20231114,103900,3766874650,45200,45200,45250,45150,186
|
|
20231114,103800,3758467450,45200,45100,45200,45100,1923
|
|
20231114,103700,3671636250,45100,45100,45100,45100,131
|
|
20231114,103600,3665728150,45100,45050,45100,45050,658
|
|
20231114,103500,3636085200,45050,45050,45050,45050,24
|
|
20231114,103400,3635004000,45050,45000,45050,45000,459
|
|
20231114,103300,3614346450,45000,45000,45050,44950,4321
|
|
20231114,103200,3419917750,45000,45000,45000,44950,37
|
|
20231114,103100,3418254400,44950,45000,45000,44950,1399
|
|
20231114,103000,3355368650,45000,45000,45000,44950,615
|
|
20231114,102900,3327693700,45000,44950,45000,44950,105
|
|
20231114,102800,3322969100,45000,45000,45000,45000,63
|
|
20231114,102700,3320134100,45000,45000,45000,45000,256
|
|
20231114,102600,3308614100,45000,45000,45000,44950,134
|
|
20231114,102500,3302585700,45000,44950,45000,44950,37
|
|
20231114,102400,3300922400,44950,44950,44950,44950,100
|
|
20231114,102300,3296427400,45000,45050,45050,44950,1808
|
|
20231114,102200,3215087850,45050,45050,45050,45050,483
|
|
20231114,102100,3193328700,45050,45050,45050,45050,2
|
|
20231114,102000,3193238600,45050,45100,45100,45050,111
|
|
20231114,101900,3188237600,45100,45100,45100,45100,321
|
|
20231114,101800,3173760500,45150,45150,45150,45100,579
|
|
20231114,101700,3147619450,45100,45100,45100,45100,440
|
|
20231114,101600,3127775450,45100,45150,45150,45100,229
|
|
20231114,101500,3117446700,45100,45100,45100,45100,571
|
|
20231114,101400,3091694600,45100,45100,45100,45050,108
|
|
20231114,101300,3086828850,45050,45000,45150,45000,918
|
|
20231114,101200,3045515000,45000,45000,45000,45000,372
|
|
20231114,101100,3028775000,45000,44950,45000,44950,265
|
|
20231114,101000,3016862150,44950,44900,44950,44900,2359
|
|
20231114,100900,2910936200,44900,44900,44900,44850,658
|
|
20231114,100800,2881410300,44900,44950,44950,44900,1185
|
|
20231114,100700,2828194900,44900,44950,44950,44900,45
|
|
20231114,100600,2826174000,44950,44950,44950,44900,133
|
|
20231114,100500,2820197100,44950,44900,44950,44900,93
|
|
20231114,100400,2816019150,44900,44900,44950,44900,69
|
|
20231114,100300,2812920950,44950,44950,44950,44950,0
|
|
20231114,100200,2812920950,44950,44950,44950,44950,208
|
|
20231114,100100,2803571350,44900,44900,44900,44850,4033
|
|
20231114,100000,2622504250,44850,44900,44900,44850,249
|
|
20231114,095900,2611336500,44850,44850,44850,44850,23
|
|
20231114,095800,2610304950,44900,44900,44950,44900,314
|
|
20231114,095700,2596203600,44900,44950,44950,44900,882
|
|
20231114,095600,2556573050,44950,44900,44950,44900,309
|
|
20231114,095500,2542694300,44900,44900,44900,44900,578
|
|
20231114,095400,2516742100,44900,44900,44900,44900,109
|
|
20231114,095300,2511848000,44850,44900,44900,44850,449
|
|
20231114,095200,2491702900,44900,44900,44900,44850,530
|
|
20231114,095100,2467907450,44900,44850,44900,44800,1268
|
|
20231114,095000,2411041300,44850,44850,44850,44800,1156
|
|
20231114,094900,2359196700,44850,44850,44850,44800,520
|
|
20231114,094800,2335890600,44850,44850,44850,44800,592
|
|
20231114,094700,2309344000,44850,44900,44900,44850,575
|
|
20231114,094600,2283553300,44900,44850,44900,44850,426
|
|
20231114,094500,2264443300,44850,44900,44900,44850,4344
|
|
20231114,094400,2069470450,44900,44900,44900,44850,763
|
|
20231114,094300,2035218150,44900,44850,44900,44850,631
|
|
20231114,094200,2006902700,44900,44950,45000,44900,1093
|
|
20231114,094100,1957807400,44950,44900,44950,44900,460
|
|
20231114,094000,1937152700,44900,44900,44900,44850,117
|
|
20231114,093900,1931904950,44850,45000,45000,44800,5008
|
|
20231114,093800,1707108250,44950,44950,45000,44950,1219
|
|
20231114,093700,1652290200,44950,44950,45000,44950,928
|
|
20231114,093600,1610576550,44950,45000,45000,44950,495
|
|
20231114,093500,1588325800,45000,44950,45000,44950,1638
|
|
20231114,093400,1514694950,44950,45000,45000,44950,973
|
|
20231114,093300,1470915950,45000,45000,45000,45000,100
|
|
20231114,093200,1466415950,44950,45000,45000,44950,751
|
|
20231114,093100,1432622600,45000,44950,45000,44950,240
|
|
20231114,093000,1421832000,45000,45000,45000,44900,3249
|
|
20231114,092900,1275737100,45050,45050,45100,45000,1887
|
|
20231114,092800,1190786800,45100,45100,45100,45100,11
|
|
20231114,092700,1190290700,45100,45050,45100,45000,490
|
|
20231114,092600,1168212100,45050,45050,45050,45050,553
|
|
20231114,092500,1143299450,45000,45000,45050,45000,1997
|
|
20231114,092400,1053350900,45000,45050,45050,45000,132
|
|
20231114,092300,1047404700,45050,45000,45050,45000,2106
|
|
20231114,092200,952553950,45050,45000,45050,45000,605
|
|
20231114,092100,925328850,45000,45150,45150,45000,2120
|
|
20231114,092000,829771500,45150,45150,45150,45100,97
|
|
20231114,091900,825394450,45150,45150,45150,45150,330
|
|
20231114,091800,810494950,45200,45200,45250,45150,1601
|
|
20231114,091700,738169950,45250,45250,45250,45250,0
|
|
20231114,091600,738169950,45250,45150,45250,45150,1452
|
|
20231114,091500,672526250,45150,45200,45200,45150,1150
|
|
20231114,091400,620573550,45200,45250,45250,45200,321
|
|
20231114,091300,606048900,45250,45200,45300,45200,765
|
|
20231114,091200,571436450,45250,45250,45250,45200,1087
|
|
20231114,091100,522267900,45250,45300,45300,45250,31
|
|
20231114,091000,520865100,45300,45200,45300,45200,84
|
|
20231114,090900,517060500,45200,45300,45300,45150,557
|
|
20231114,090800,491885900,45300,45250,45300,45100,1247
|
|
20231114,090700,435552450,45300,45200,45300,45200,1658
|
|
20231114,090600,360604100,45150,45100,45200,45100,342
|
|
20231114,090500,345179500,45100,45000,45100,44950,625
|
|
20231114,090400,317057100,45000,45100,45100,45000,1581
|
|
20231114,090300,245849950,45100,45200,45200,45050,485
|
|
20231114,090200,223990250,45200,45250,45250,45200,156
|
|
20231114,090100,216938850,45050,45300,45300,45000,139
|
|
20231114,090000,210680750,45000,45000,45300,44950,4680
|