713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,204900,21614084600,86200,86200,86200,86200,0
|
|
20231129,204800,21614084600,86200,86200,86200,86200,0
|
|
20231129,204700,21614084600,86200,86200,86200,86200,0
|
|
20231129,204600,21614084600,86200,86200,86200,86200,0
|
|
20231129,204500,21614084600,86200,86200,86200,86200,0
|
|
20231129,204400,21614084600,86200,86200,86200,86200,0
|
|
20231129,204300,21614084600,86200,86200,86200,86200,0
|
|
20231129,204200,21614084600,86200,86200,86200,86200,0
|
|
20231129,204100,21614084600,86200,86200,86200,86200,0
|
|
20231129,204000,21614084600,86200,86200,86200,86200,0
|
|
20231129,203900,21614084600,86200,86200,86200,86200,0
|
|
20231129,203800,21614084600,86200,86200,86200,86200,0
|
|
20231129,203700,21614084600,86200,86200,86200,86200,0
|
|
20231129,203600,21614084600,86200,86200,86200,86200,0
|
|
20231129,203500,21614084600,86200,86200,86200,86200,0
|
|
20231129,203400,21614084600,86200,86200,86200,86200,0
|
|
20231129,203300,21614084600,86200,86200,86200,86200,0
|
|
20231129,203200,21614084600,86200,86200,86200,86200,0
|
|
20231129,203100,21614084600,86200,86200,86200,86200,0
|
|
20231129,203000,21614084600,86200,86200,86200,86200,0
|
|
20231129,202900,21614084600,86200,86200,86200,86200,0
|
|
20231129,202800,21614084600,86200,86200,86200,86200,0
|
|
20231129,202700,21614084600,86200,86200,86200,86200,0
|
|
20231129,202600,21614084600,86200,86200,86200,86200,0
|
|
20231129,202500,21614084600,86200,86200,86200,86200,0
|
|
20231129,202400,21614084600,86200,86200,86200,86200,0
|
|
20231129,202300,21614084600,86200,86200,86200,86200,0
|
|
20231129,202200,21614084600,86200,86200,86200,86200,0
|
|
20231129,202100,21614084600,86200,86200,86200,86200,0
|
|
20231129,202000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,201900,21614084600,86200,86200,86200,86200,0
|
|
20231129,201800,21614084600,86200,86200,86200,86200,0
|
|
20231129,201700,21614084600,86200,86200,86200,86200,0
|
|
20231129,201600,21614084600,86200,86200,86200,86200,0
|
|
20231129,201500,21614084600,86200,86200,86200,86200,0
|
|
20231129,201400,21614084600,86200,86200,86200,86200,0
|
|
20231129,201300,21614084600,86200,86200,86200,86200,0
|
|
20231129,201200,21614084600,86200,86200,86200,86200,0
|
|
20231129,201100,21614084600,86200,86200,86200,86200,0
|
|
20231129,201000,21614084600,86200,86200,86200,86200,0
|
|
20231129,200900,21614084600,86200,86200,86200,86200,0
|
|
20231129,200800,21614084600,86200,86200,86200,86200,0
|
|
20231129,200700,21614084600,86200,86200,86200,86200,0
|
|
20231129,200600,21614084600,86200,86200,86200,86200,0
|
|
20231129,200500,21614084600,86200,86200,86200,86200,0
|
|
20231129,200400,21614084600,86200,86200,86200,86200,0
|
|
20231129,200300,21614084600,86200,86200,86200,86200,0
|
|
20231129,200200,21614084600,86200,86200,86200,86200,0
|
|
20231129,200100,21614084600,86200,86200,86200,86200,0
|
|
20231129,200000,21614084600,86200,86200,86200,86200,0
|
|
20231129,195900,21614084600,86200,86200,86200,86200,0
|
|
20231129,195800,21614084600,86200,86200,86200,86200,0
|
|
20231129,195700,21614084600,86200,86200,86200,86200,0
|
|
20231129,195600,21614084600,86200,86200,86200,86200,0
|
|
20231129,195500,21614084600,86200,86200,86200,86200,0
|
|
20231129,195400,21614084600,86200,86200,86200,86200,0
|
|
20231129,195300,21614084600,86200,86200,86200,86200,0
|
|
20231129,195200,21614084600,86200,86200,86200,86200,0
|
|
20231129,195100,21614084600,86200,86200,86200,86200,0
|
|
20231129,195000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,194900,21614084600,86200,86200,86200,86200,0
|
|
20231129,194800,21614084600,86200,86200,86200,86200,0
|
|
20231129,194700,21614084600,86200,86200,86200,86200,0
|
|
20231129,194600,21614084600,86200,86200,86200,86200,0
|
|
20231129,194500,21614084600,86200,86200,86200,86200,0
|
|
20231129,194400,21614084600,86200,86200,86200,86200,0
|
|
20231129,194300,21614084600,86200,86200,86200,86200,0
|
|
20231129,194200,21614084600,86200,86200,86200,86200,0
|
|
20231129,194100,21614084600,86200,86200,86200,86200,0
|
|
20231129,194000,21614084600,86200,86200,86200,86200,0
|
|
20231129,193900,21614084600,86200,86200,86200,86200,0
|
|
20231129,193800,21614084600,86200,86200,86200,86200,0
|
|
20231129,193700,21614084600,86200,86200,86200,86200,0
|
|
20231129,193600,21614084600,86200,86200,86200,86200,0
|
|
20231129,193500,21614084600,86200,86200,86200,86200,0
|
|
20231129,193400,21614084600,86200,86200,86200,86200,0
|
|
20231129,193300,21614084600,86200,86200,86200,86200,0
|
|
20231129,193200,21614084600,86200,86200,86200,86200,0
|
|
20231129,193100,21614084600,86200,86200,86200,86200,0
|
|
20231129,193000,21614084600,86200,86200,86200,86200,0
|
|
20231129,192900,21614084600,86200,86200,86200,86200,0
|
|
20231129,192800,21614084600,86200,86200,86200,86200,0
|
|
20231129,192700,21614084600,86200,86200,86200,86200,0
|
|
20231129,192600,21614084600,86200,86200,86200,86200,0
|
|
20231129,192500,21614084600,86200,86200,86200,86200,0
|
|
20231129,192400,21614084600,86200,86200,86200,86200,0
|
|
20231129,192300,21614084600,86200,86200,86200,86200,0
|
|
20231129,192200,21614084600,86200,86200,86200,86200,0
|
|
20231129,192100,21614084600,86200,86200,86200,86200,0
|
|
20231129,192000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,191900,21614084600,86200,86200,86200,86200,0
|
|
20231129,191800,21614084600,86200,86200,86200,86200,0
|
|
20231129,191700,21614084600,86200,86200,86200,86200,0
|
|
20231129,191600,21614084600,86200,86200,86200,86200,0
|
|
20231129,191500,21614084600,86200,86200,86200,86200,0
|
|
20231129,191400,21614084600,86200,86200,86200,86200,0
|
|
20231129,191300,21614084600,86200,86200,86200,86200,0
|
|
20231129,191200,21614084600,86200,86200,86200,86200,0
|
|
20231129,191100,21614084600,86200,86200,86200,86200,0
|
|
20231129,191000,21614084600,86200,86200,86200,86200,0
|
|
20231129,190900,21614084600,86200,86200,86200,86200,0
|
|
20231129,190800,21614084600,86200,86200,86200,86200,0
|
|
20231129,190700,21614084600,86200,86200,86200,86200,0
|
|
20231129,190600,21614084600,86200,86200,86200,86200,0
|
|
20231129,190500,21614084600,86200,86200,86200,86200,0
|
|
20231129,190400,21614084600,86200,86200,86200,86200,0
|
|
20231129,190300,21614084600,86200,86200,86200,86200,0
|
|
20231129,190200,21614084600,86200,86200,86200,86200,0
|
|
20231129,190100,21614084600,86200,86200,86200,86200,0
|
|
20231129,190000,21614084600,86200,86200,86200,86200,0
|
|
20231129,185900,21614084600,86200,86200,86200,86200,0
|
|
20231129,185800,21614084600,86200,86200,86200,86200,0
|
|
20231129,185700,21614084600,86200,86200,86200,86200,0
|
|
20231129,185600,21614084600,86200,86200,86200,86200,0
|
|
20231129,185500,21614084600,86200,86200,86200,86200,0
|
|
20231129,185400,21614084600,86200,86200,86200,86200,0
|
|
20231129,185300,21614084600,86200,86200,86200,86200,0
|
|
20231129,185200,21614084600,86200,86200,86200,86200,0
|
|
20231129,185100,21614084600,86200,86200,86200,86200,0
|
|
20231129,185000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,184900,21614084600,86200,86200,86200,86200,0
|
|
20231129,184800,21614084600,86200,86200,86200,86200,0
|
|
20231129,184700,21614084600,86200,86200,86200,86200,0
|
|
20231129,184600,21614084600,86200,86200,86200,86200,0
|
|
20231129,184500,21614084600,86200,86200,86200,86200,0
|
|
20231129,184400,21614084600,86200,86200,86200,86200,0
|
|
20231129,184300,21614084600,86200,86200,86200,86200,0
|
|
20231129,184200,21614084600,86200,86200,86200,86200,0
|
|
20231129,184100,21614084600,86200,86200,86200,86200,0
|
|
20231129,184000,21614084600,86200,86200,86200,86200,0
|
|
20231129,183900,21614084600,86200,86200,86200,86200,0
|
|
20231129,183800,21614084600,86200,86200,86200,86200,0
|
|
20231129,183700,21614084600,86200,86200,86200,86200,0
|
|
20231129,183600,21614084600,86200,86200,86200,86200,0
|
|
20231129,183500,21614084600,86200,86200,86200,86200,0
|
|
20231129,183400,21614084600,86200,86200,86200,86200,0
|
|
20231129,183300,21614084600,86200,86200,86200,86200,0
|
|
20231129,183200,21614084600,86200,86200,86200,86200,0
|
|
20231129,183100,21614084600,86200,86200,86200,86200,0
|
|
20231129,183000,21614084600,86200,86200,86200,86200,0
|
|
20231129,182900,21614084600,86200,86200,86200,86200,0
|
|
20231129,182800,21614084600,86200,86200,86200,86200,0
|
|
20231129,182700,21614084600,86200,86200,86200,86200,0
|
|
20231129,182600,21614084600,86200,86200,86200,86200,0
|
|
20231129,182500,21614084600,86200,86200,86200,86200,0
|
|
20231129,182400,21614084600,86200,86200,86200,86200,0
|
|
20231129,182300,21614084600,86200,86200,86200,86200,0
|
|
20231129,182200,21614084600,86200,86200,86200,86200,0
|
|
20231129,182100,21614084600,86200,86200,86200,86200,0
|
|
20231129,182000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,181900,21614084600,86200,86200,86200,86200,0
|
|
20231129,181800,21614084600,86200,86200,86200,86200,0
|
|
20231129,181700,21614084600,86200,86200,86200,86200,0
|
|
20231129,181600,21614084600,86200,86200,86200,86200,0
|
|
20231129,181500,21614084600,86200,86200,86200,86200,0
|
|
20231129,181400,21614084600,86200,86200,86200,86200,0
|
|
20231129,181300,21614084600,86200,86200,86200,86200,0
|
|
20231129,181200,21614084600,86200,86200,86200,86200,0
|
|
20231129,181100,21614084600,86200,86200,86200,86200,0
|
|
20231129,181000,21614084600,86200,86200,86200,86200,0
|
|
20231129,180900,21614084600,86200,86200,86200,86200,0
|
|
20231129,180800,21614084600,86200,86200,86200,86200,0
|
|
20231129,180700,21614084600,86200,86200,86200,86200,0
|
|
20231129,180600,21614084600,86200,86200,86200,86200,0
|
|
20231129,180500,21614084600,86200,86200,86200,86200,0
|
|
20231129,180400,21614084600,86200,86200,86200,86200,0
|
|
20231129,180300,21614084600,86200,86200,86200,86200,0
|
|
20231129,180200,21614084600,86200,86200,86200,86200,0
|
|
20231129,180100,21614084600,86200,86200,86200,86200,0
|
|
20231129,180000,21614084600,86200,86200,86200,86200,0
|
|
20231129,175900,21614084600,86200,86200,86200,86200,0
|
|
20231129,175800,21614084600,86200,86200,86200,86200,0
|
|
20231129,175700,21614084600,86200,86200,86200,86200,0
|
|
20231129,175600,21614084600,86200,86200,86200,86200,0
|
|
20231129,175500,21614084600,86200,86200,86200,86200,0
|
|
20231129,175400,21614084600,86200,86200,86200,86200,0
|
|
20231129,175300,21614084600,86200,86200,86200,86200,0
|
|
20231129,175200,21614084600,86200,86200,86200,86200,0
|
|
20231129,175100,21614084600,86200,86200,86200,86200,0
|
|
20231129,175000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,174900,21614084600,86200,86200,86200,86200,0
|
|
20231129,174800,21614084600,86200,86200,86200,86200,0
|
|
20231129,174700,21614084600,86200,86200,86200,86200,0
|
|
20231129,174600,21614084600,86200,86200,86200,86200,0
|
|
20231129,174500,21614084600,86200,86200,86200,86200,0
|
|
20231129,174400,21614084600,86200,86200,86200,86200,0
|
|
20231129,174300,21614084600,86200,86200,86200,86200,0
|
|
20231129,174200,21614084600,86200,86200,86200,86200,0
|
|
20231129,174100,21614084600,86200,86200,86200,86200,0
|
|
20231129,174000,21614084600,86200,86200,86200,86200,0
|
|
20231129,173900,21614084600,86200,86200,86200,86200,0
|
|
20231129,173800,21614084600,86200,86200,86200,86200,0
|
|
20231129,173700,21614084600,86200,86200,86200,86200,0
|
|
20231129,173600,21614084600,86200,86200,86200,86200,0
|
|
20231129,173500,21614084600,86200,86200,86200,86200,0
|
|
20231129,173400,21614084600,86200,86200,86200,86200,0
|
|
20231129,173300,21614084600,86200,86200,86200,86200,0
|
|
20231129,173200,21614084600,86200,86200,86200,86200,0
|
|
20231129,173100,21614084600,86200,86200,86200,86200,0
|
|
20231129,173000,21614084600,86200,86200,86200,86200,0
|
|
20231129,172900,21614084600,86200,86200,86200,86200,0
|
|
20231129,172800,21614084600,86200,86200,86200,86200,0
|
|
20231129,172700,21614084600,86200,86200,86200,86200,0
|
|
20231129,172600,21614084600,86200,86200,86200,86200,0
|
|
20231129,172500,21614084600,86200,86200,86200,86200,0
|
|
20231129,172400,21614084600,86200,86200,86200,86200,0
|
|
20231129,172300,21614084600,86200,86200,86200,86200,0
|
|
20231129,172200,21614084600,86200,86200,86200,86200,0
|
|
20231129,172100,21614084600,86200,86200,86200,86200,0
|
|
20231129,172000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,171900,21614084600,86200,86200,86200,86200,0
|
|
20231129,171800,21614084600,86200,86200,86200,86200,0
|
|
20231129,171700,21614084600,86200,86200,86200,86200,0
|
|
20231129,171600,21614084600,86200,86200,86200,86200,0
|
|
20231129,171500,21614084600,86200,86200,86200,86200,0
|
|
20231129,171400,21614084600,86200,86200,86200,86200,0
|
|
20231129,171300,21614084600,86200,86200,86200,86200,0
|
|
20231129,171200,21614084600,86200,86200,86200,86200,0
|
|
20231129,171100,21614084600,86200,86200,86200,86200,0
|
|
20231129,171000,21614084600,86200,86200,86200,86200,0
|
|
20231129,170900,21614084600,86200,86200,86200,86200,0
|
|
20231129,170800,21614084600,86200,86200,86200,86200,0
|
|
20231129,170700,21614084600,86200,86200,86200,86200,0
|
|
20231129,170600,21614084600,86200,86200,86200,86200,0
|
|
20231129,170500,21614084600,86200,86200,86200,86200,0
|
|
20231129,170400,21614084600,86200,86200,86200,86200,0
|
|
20231129,170300,21614084600,86200,86200,86200,86200,0
|
|
20231129,170200,21614084600,86200,86200,86200,86200,0
|
|
20231129,170100,21614084600,86200,86200,86200,86200,0
|
|
20231129,170000,21614084600,86200,86200,86200,86200,0
|
|
20231129,165900,21614084600,86200,86200,86200,86200,0
|
|
20231129,165800,21614084600,86200,86200,86200,86200,0
|
|
20231129,165700,21614084600,86200,86200,86200,86200,0
|
|
20231129,165600,21614084600,86200,86200,86200,86200,0
|
|
20231129,165500,21614084600,86200,86200,86200,86200,0
|
|
20231129,165400,21614084600,86200,86200,86200,86200,0
|
|
20231129,165300,21614084600,86200,86200,86200,86200,0
|
|
20231129,165200,21614084600,86200,86200,86200,86200,0
|
|
20231129,165100,21614084600,86200,86200,86200,86200,0
|
|
20231129,165000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,164900,21614084600,86200,86200,86200,86200,0
|
|
20231129,164800,21614084600,86200,86200,86200,86200,0
|
|
20231129,164700,21614084600,86200,86200,86200,86200,0
|
|
20231129,164600,21614084600,86200,86200,86200,86200,0
|
|
20231129,164500,21614084600,86200,86200,86200,86200,0
|
|
20231129,164400,21614084600,86200,86200,86200,86200,0
|
|
20231129,164300,21614084600,86200,86200,86200,86200,0
|
|
20231129,164200,21614084600,86200,86200,86200,86200,0
|
|
20231129,164100,21614084600,86200,86200,86200,86200,0
|
|
20231129,164000,21614084600,86200,86200,86200,86200,0
|
|
20231129,163900,21614084600,86200,86200,86200,86200,0
|
|
20231129,163800,21614084600,86200,86200,86200,86200,0
|
|
20231129,163700,21614084600,86200,86200,86200,86200,0
|
|
20231129,163600,21614084600,86200,86200,86200,86200,0
|
|
20231129,163500,21614084600,86200,86200,86200,86200,0
|
|
20231129,163400,21614084600,86200,86200,86200,86200,0
|
|
20231129,163300,21614084600,86200,86200,86200,86200,0
|
|
20231129,163200,21614084600,86200,86200,86200,86200,0
|
|
20231129,163100,21614084600,86200,86200,86200,86200,0
|
|
20231129,163000,21614084600,86200,86200,86200,86200,0
|
|
20231129,162900,21614084600,86200,86200,86200,86200,0
|
|
20231129,162800,21614084600,86200,86200,86200,86200,0
|
|
20231129,162700,21614084600,86200,86200,86200,86200,0
|
|
20231129,162600,21614084600,86200,86200,86200,86200,0
|
|
20231129,162500,21614084600,86200,86200,86200,86200,0
|
|
20231129,162400,21614084600,86200,86200,86200,86200,0
|
|
20231129,162300,21614084600,86200,86200,86200,86200,0
|
|
20231129,162200,21614084600,86200,86200,86200,86200,0
|
|
20231129,162100,21614084600,86200,86200,86200,86200,0
|
|
20231129,162000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,161900,21614084600,86200,86200,86200,86200,0
|
|
20231129,161800,21614084600,86200,86200,86200,86200,0
|
|
20231129,161700,21614084600,86200,86200,86200,86200,0
|
|
20231129,161600,21614084600,86200,86200,86200,86200,0
|
|
20231129,161500,21614084600,86200,86200,86200,86200,0
|
|
20231129,161400,21614084600,86200,86200,86200,86200,0
|
|
20231129,161300,21614084600,86200,86200,86200,86200,0
|
|
20231129,161200,21614084600,86200,86200,86200,86200,0
|
|
20231129,161100,21614084600,86200,86200,86200,86200,0
|
|
20231129,161000,21614084600,86200,86200,86200,86200,0
|
|
20231129,160900,21614084600,86200,86200,86200,86200,0
|
|
20231129,160800,21614084600,86200,86200,86200,86200,0
|
|
20231129,160700,21614084600,86200,86200,86200,86200,0
|
|
20231129,160600,21614084600,86200,86200,86200,86200,0
|
|
20231129,160500,21614084600,86200,86200,86200,86200,0
|
|
20231129,160400,21614084600,86200,86200,86200,86200,0
|
|
20231129,160300,21614084600,86200,86200,86200,86200,0
|
|
20231129,160200,21614084600,86200,86200,86200,86200,0
|
|
20231129,160100,21614084600,86200,86200,86200,86200,0
|
|
20231129,160000,21614084600,86200,86200,86200,86200,0
|
|
20231129,155900,21614084600,86200,86200,86200,86200,0
|
|
20231129,155800,21614084600,86200,86200,86200,86200,0
|
|
20231129,155700,21614084600,86200,86200,86200,86200,0
|
|
20231129,155600,21614084600,86200,86200,86200,86200,0
|
|
20231129,155500,21614084600,86200,86200,86200,86200,0
|
|
20231129,155400,21614084600,86200,86200,86200,86200,0
|
|
20231129,155300,21614084600,86200,86200,86200,86200,0
|
|
20231129,155200,21614084600,86200,86200,86200,86200,0
|
|
20231129,155100,21614084600,86200,86200,86200,86200,0
|
|
20231129,155000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,154900,21614084600,86200,86200,86200,86200,0
|
|
20231129,154800,21614084600,86200,86200,86200,86200,0
|
|
20231129,154700,21614084600,86200,86200,86200,86200,0
|
|
20231129,154600,21614084600,86200,86200,86200,86200,0
|
|
20231129,154500,21614084600,86200,86200,86200,86200,0
|
|
20231129,154400,21614084600,86200,86200,86200,86200,0
|
|
20231129,154300,21614084600,86200,86200,86200,86200,0
|
|
20231129,154200,21614084600,86200,86200,86200,86200,0
|
|
20231129,154100,21614084600,86200,86200,86200,86200,0
|
|
20231129,154000,21614084600,86200,86200,86200,86200,0
|
|
20231129,153900,21614084600,86200,86200,86200,86200,0
|
|
20231129,153800,21614084600,86200,86200,86200,86200,0
|
|
20231129,153700,21614084600,86200,86200,86200,86200,0
|
|
20231129,153600,21614084600,86200,86200,86200,86200,0
|
|
20231129,153500,21614084600,86200,86200,86200,86200,0
|
|
20231129,153400,21614084600,86200,86200,86200,86200,0
|
|
20231129,153300,21614084600,86200,86200,86200,86200,0
|
|
20231129,153200,21614084600,86200,86200,86200,86200,0
|
|
20231129,153100,21614084600,86200,86200,86200,86200,0
|
|
20231129,153000,21614084600,86200,86200,86200,86200,6435
|
|
20231129,152900,21059387600,86400,86400,86400,86400,0
|
|
20231129,152800,21059387600,86400,86400,86400,86400,0
|
|
20231129,152700,21059387600,86400,86400,86400,86400,0
|
|
20231129,152600,21059387600,86400,86400,86400,86400,0
|
|
20231129,152500,21059387600,86400,86400,86400,86400,0
|
|
20231129,152400,21059387600,86400,86400,86400,86400,0
|
|
20231129,152300,21059387600,86400,86400,86400,86400,0
|
|
20231129,152200,21059387600,86400,86400,86400,86400,0
|
|
20231129,152100,21059387600,86400,86400,86400,86400,0
|
|
20231129,152000,21059387600,86400,86400,86400,86400,0
|
|
20231129,151900,21059387600,86400,86400,86500,86300,2893
|
|
20231129,151800,20809242600,86400,86300,86500,86300,809
|
|
20231129,151700,20739309300,86300,86400,86500,86300,886
|
|
20231129,151600,20662714100,86400,86300,86500,86200,1203
|
|
20231129,151500,20558764000,86300,86300,86500,86200,1573
|
|
20231129,151400,20422916900,86400,86000,86400,86000,1900
|
|
20231129,151300,20259111100,86100,86000,86100,85900,1747
|
|
20231129,151200,20108847000,85900,85900,86000,85900,313
|
|
20231129,151100,20081932300,85900,86000,86000,85900,263
|
|
20231129,151000,20059328300,86000,86000,86000,85900,395
|
|
20231129,150900,20025365200,85900,86000,86000,85900,131
|
|
20231129,150800,20014105200,86000,85900,86000,85900,516
|
|
20231129,150700,19969738000,85900,85900,86000,85800,231
|
|
20231129,150600,19949883600,85900,85700,85900,85700,2702
|
|
20231129,150500,19717891300,85800,85600,85800,85600,991
|
|
20231129,150400,19632949200,85600,85600,85700,85600,251
|
|
20231129,150300,19611450300,85700,85600,85700,85600,617
|
|
20231129,150200,19558594700,85200,85600,85700,85200,2308
|
|
20231129,150100,19361653900,85500,85600,85700,85300,3999
|
|
20231129,150000,19019757300,85600,85400,85700,85400,2542
|
|
20231129,145900,18802412700,85400,85500,85500,85400,301
|
|
20231129,145800,18776699600,85500,85400,85500,85400,195
|
|
20231129,145700,18760038500,85500,85400,85500,85400,284
|
|
20231129,145600,18735773500,85400,85400,85500,85400,239
|
|
20231129,145500,18715357900,85400,85300,85500,85300,240
|
|
20231129,145400,18694863400,85300,85300,85400,85300,480
|
|
20231129,145300,18653884500,85300,85400,85400,85300,94
|
|
20231129,145200,18645860300,85300,85300,85400,85300,264
|
|
20231129,145100,18623318600,85300,85300,85400,85200,534
|
|
20231129,145000,18577784400,85400,85300,85400,85300,277
|
|
20231129,144900,18554152400,85300,85400,85400,85300,559
|
|
20231129,144800,18506460400,85300,85300,85400,85200,458
|
|
20231129,144700,18467393000,85300,85300,85400,85300,623
|
|
20231129,144600,18414243300,85400,85300,85400,85300,226
|
|
20231129,144500,18394962700,85300,85300,85400,85200,540
|
|
20231129,144400,18348919000,85300,85300,85300,85200,448
|
|
20231129,144300,18310727300,85200,85300,85300,85200,402
|
|
20231129,144200,18276468500,85200,85300,85300,85200,242
|
|
20231129,144100,18255844700,85200,85300,85400,85200,484
|
|
20231129,144000,18214562900,85300,85300,85300,85200,57
|
|
20231129,143900,18209704200,85300,85300,85400,85200,417
|
|
20231129,143800,18174137000,85400,85300,85400,85200,153
|
|
20231129,143700,18161086200,85400,85400,85400,85300,402
|
|
20231129,143600,18126788600,85300,85300,85400,85200,306
|
|
20231129,143500,18100701300,85300,85400,85400,85200,725
|
|
20231129,143400,18038855600,85300,85300,85400,85300,507
|
|
20231129,143300,17995606500,85300,85300,85400,85300,855
|
|
20231129,143200,17922669500,85400,85400,85400,85300,102
|
|
20231129,143100,17913963600,85300,85300,85500,85200,1469
|
|
20231129,143000,17788561100,85300,85300,85400,85300,183
|
|
20231129,142900,17772947100,85300,85300,85400,85200,208
|
|
20231129,142800,17755199100,85300,85400,85400,85200,707
|
|
20231129,142700,17694856900,85300,85300,85400,85300,804
|
|
20231129,142600,17626268200,85300,85300,85400,85300,121
|
|
20231129,142500,17615944000,85300,85300,85400,85300,520
|
|
20231129,142400,17571566200,85300,85300,85400,85300,200
|
|
20231129,142300,17554502300,85300,85300,85400,85200,543
|
|
20231129,142200,17508182600,85300,85300,85300,85200,206
|
|
20231129,142100,17490628900,85200,85400,85400,85200,613
|
|
20231129,142000,17438340400,85400,85300,85400,85300,125
|
|
20231129,141900,17427675400,85400,85300,85500,85300,712
|
|
20231129,141800,17366892300,85300,85400,85400,85300,326
|
|
20231129,141700,17339079800,85300,85300,85400,85300,615
|
|
20231129,141600,17286590400,85400,85400,85400,85200,205
|
|
20231129,141500,17269108000,85300,85400,85400,85200,535
|
|
20231129,141400,17223481200,85300,85300,85400,85300,279
|
|
20231129,141300,17199678000,85300,85400,85500,85300,292
|
|
20231129,141200,17174745500,85400,85400,85500,85400,295
|
|
20231129,141100,17149548400,85500,85500,85500,85400,477
|
|
20231129,141000,17108793700,85500,85400,85500,85400,120
|
|
20231129,140900,17098541900,85400,85400,85500,85300,342
|
|
20231129,140800,17069340100,85400,85300,85500,85300,227
|
|
20231129,140700,17049962200,85300,85300,85500,85300,128
|
|
20231129,140600,17039031400,85300,85400,85500,85300,247
|
|
20231129,140500,17017945400,85400,85300,85400,85200,438
|
|
20231129,140400,16980572800,85300,85200,85300,85100,348
|
|
20231129,140300,16950916300,85200,85200,85300,85100,438
|
|
20231129,140200,16913611600,85200,85100,85200,85100,617
|
|
20231129,140100,16861066100,85100,85200,85200,85100,548
|
|
20231129,140000,16814389600,85200,85100,85300,85100,428
|
|
20231129,135900,16777938900,85100,85200,85300,85100,362
|
|
20231129,135800,16747109400,85200,85100,85300,85100,310
|
|
20231129,135700,16720713200,85200,85200,85300,85100,235
|
|
20231129,135600,16700696500,85200,85200,85400,85100,282
|
|
20231129,135500,16676661000,85200,85100,85300,85100,245
|
|
20231129,135400,16655779800,85300,85500,85500,85100,619
|
|
20231129,135300,16603077500,85400,85200,85500,85100,186
|
|
20231129,135200,16587217100,85200,85100,85300,85100,161
|
|
20231129,135100,16573498700,85100,85200,85200,85100,734
|
|
20231129,135000,16511014800,85200,85100,85200,85100,192
|
|
20231129,134900,16494671200,85100,85200,85300,85100,1500
|
|
20231129,134800,16366977100,85200,85400,85400,85200,829
|
|
20231129,134700,16296301000,85400,85700,85700,85300,1685
|
|
20231129,134600,16152330500,85500,85600,85700,85500,1951
|
|
20231129,134500,15985257400,85600,85800,85800,85600,463
|
|
20231129,134400,15945582500,85700,85700,85800,85700,646
|
|
20231129,134300,15890212500,85700,85800,85900,85700,1617
|
|
20231129,134200,15751502200,85800,85700,85900,85700,2646
|
|
20231129,134100,15524447700,85700,85600,85800,85600,798
|
|
20231129,134000,15456037600,85700,85700,85800,85600,859
|
|
20231129,133900,15382427600,85700,85400,85700,85400,3622
|
|
20231129,133800,15072384100,85400,85300,85500,85300,349
|
|
20231129,133700,15042576400,85300,85400,85500,85200,1099
|
|
20231129,133600,14948759900,85400,85400,85500,85400,293
|
|
20231129,133500,14923727300,85400,85400,85500,85300,828
|
|
20231129,133400,14853025000,85400,85300,85400,85300,492
|
|
20231129,133300,14811036900,85300,85300,85400,85300,343
|
|
20231129,133200,14781759600,85400,85300,85400,85200,218
|
|
20231129,133100,14763158900,85300,85200,85300,85200,528
|
|
20231129,133000,14718147300,85300,85300,85300,85200,320
|
|
20231129,132900,14690861300,85200,85300,85300,85200,423
|
|
20231129,132800,14654807800,85200,85400,85400,85200,343
|
|
20231129,132700,14625554900,85400,85300,85400,85200,1088
|
|
20231129,132600,14532746800,85400,85300,85400,85300,274
|
|
20231129,132500,14509359700,85300,85300,85400,85300,579
|
|
20231129,132400,14459952900,85300,85300,85400,85300,275
|
|
20231129,132300,14436485500,85300,85300,85400,85300,188
|
|
20231129,132200,14420439700,85300,85400,85500,85300,1333
|
|
20231129,132100,14306667300,85400,85500,85500,85400,252
|
|
20231129,132000,14285133100,85500,85400,85500,85300,523
|
|
20231129,131900,14240448200,85400,85400,85500,85400,655
|
|
20231129,131800,14184486200,85400,85500,85500,85400,225
|
|
20231129,131700,14165260500,85500,85400,85500,85400,396
|
|
20231129,131600,14131414300,85300,85400,85500,85300,808
|
|
20231129,131500,14062409900,85400,85200,85400,85200,851
|
|
20231129,131400,13989812000,85200,85200,85300,85200,173
|
|
20231129,131300,13975060300,85200,85300,85300,85200,860
|
|
20231129,131200,13901741300,85200,85200,85300,85200,250
|
|
20231129,131100,13880420800,85300,85400,85400,85200,734
|
|
20231129,131000,13817817000,85300,85400,85400,85300,219
|
|
20231129,130900,13799131200,85300,85400,85400,85300,197
|
|
20231129,130800,13782314500,85300,85300,85400,85300,723
|
|
20231129,130700,13720587500,85300,85300,85400,85300,369
|
|
20231129,130600,13689099400,85300,85400,85400,85300,354
|
|
20231129,130500,13658898200,85300,85400,85400,85300,213
|
|
20231129,130400,13640721400,85400,85400,85400,85300,270
|
|
20231129,130300,13617682700,85300,85300,85400,85300,455
|
|
20231129,130200,13578856000,85400,85300,85400,85300,574
|
|
20231129,130100,13529854700,85400,85400,85400,85300,349
|
|
20231129,130000,13500062100,85300,85300,85400,85300,259
|
|
20231129,125900,13477947200,85400,85100,85400,85100,1470
|
|
20231129,125800,13352622600,85100,85100,85200,85100,211
|
|
20231129,125700,13334648500,85100,84900,85100,84900,1464
|
|
20231129,125600,13210147100,84900,85000,85100,84900,523
|
|
20231129,125500,13165708100,85000,85000,85100,85000,1270
|
|
20231129,125400,13057713700,85000,85100,85100,85000,99
|
|
20231129,125300,13049291800,85000,85200,85200,85000,608
|
|
20231129,125200,12997560000,85100,85000,85200,85000,449
|
|
20231129,125100,12959349100,85100,85300,85400,85000,1472
|
|
20231129,125000,12833962900,85300,85300,85400,85300,588
|
|
20231129,124900,12783791900,85400,85300,85400,85300,312
|
|
20231129,124800,12757170700,85300,85300,85400,85200,778
|
|
20231129,124700,12690797100,85400,85200,85400,85200,408
|
|
20231129,124600,12655990700,85200,85100,85300,85100,437
|
|
20231129,124500,12618742300,85100,84900,85100,84900,2161
|
|
20231129,124400,12435061200,84900,84900,85000,84900,402
|
|
20231129,124300,12400910100,84900,84700,84900,84600,2309
|
|
20231129,124200,12205045200,84600,84600,84700,84600,221
|
|
20231129,124100,12186339000,84600,84500,84700,84500,71
|
|
20231129,124000,12180327500,84500,84700,84700,84500,111
|
|
20231129,123900,12170940000,84600,84600,84700,84500,593
|
|
20231129,123800,12120773700,84600,84800,84800,84600,180
|
|
20231129,123700,12105528100,84800,84700,84800,84600,562
|
|
20231129,123600,12057922200,84600,84400,84600,84400,692
|
|
20231129,123500,11999425700,84400,84400,84500,84400,147
|
|
20231129,123400,11987007500,84400,84400,84500,84400,638
|
|
20231129,123300,11933159400,84400,84400,84500,84400,180
|
|
20231129,123200,11917961900,84400,84500,84500,84300,291
|
|
20231129,123100,11893400000,84400,84500,84500,84400,371
|
|
20231129,123000,11862061800,84400,84500,84500,84400,206
|
|
20231129,122900,11844668700,84500,84200,84500,84100,4897
|
|
20231129,122800,11432129200,84200,84100,84200,84000,728
|
|
20231129,122700,11370851500,84200,84200,84200,84000,308
|
|
20231129,122600,11344969900,84200,84100,84200,84100,238
|
|
20231129,122500,11324951800,84200,84200,84200,84000,483
|
|
20231129,122400,11284326900,84200,84100,84200,84100,182
|
|
20231129,122300,11269018400,84100,84200,84200,84000,709
|
|
20231129,122200,11209415900,84200,84300,84400,84200,927
|
|
20231129,122100,11131342900,84300,84300,84300,84200,469
|
|
20231129,122000,11091809000,84200,84200,84400,84200,1287
|
|
20231129,121900,10983384100,84100,84000,84100,84000,617
|
|
20231129,121800,10931508200,84000,84100,84100,84000,189
|
|
20231129,121700,10915618600,84000,84000,84100,84000,110
|
|
20231129,121600,10906370900,84000,84100,84100,84000,109
|
|
20231129,121500,10897206500,84100,84100,84100,84000,466
|
|
20231129,121400,10858042300,84000,84100,84100,84000,122
|
|
20231129,121300,10847785600,84100,84100,84200,84000,399
|
|
20231129,121200,10814231500,84100,84000,84100,84000,666
|
|
20231129,121100,10758255900,84000,84000,84100,84000,203
|
|
20231129,121000,10741197700,84000,84100,84100,84000,383
|
|
20231129,120900,10709000000,84100,84100,84200,84100,728
|
|
20231129,120800,10647768600,84100,84100,84200,84000,1653
|
|
20231129,120700,10508889400,84100,84100,84300,84100,214
|
|
20231129,120600,10490867700,84100,84200,84300,84100,1852
|
|
20231129,120500,10335026800,84200,84300,84400,84200,809
|
|
20231129,120400,10266835800,84300,84400,84400,84300,237
|
|
20231129,120300,10246853100,84400,84400,84400,84300,394
|
|
20231129,120200,10213630700,84300,84300,84400,84300,566
|
|
20231129,120100,10165916600,84300,84500,84500,84300,1109
|
|
20231129,120000,10072321600,84500,84500,84500,84400,67
|
|
20231129,115900,10066662700,84400,84400,84500,84400,216
|
|
20231129,115800,10048425100,84400,84400,84500,84400,118
|
|
20231129,115700,10038465800,84400,84400,84400,84300,531
|
|
20231129,115600,9993666700,84400,84400,84400,84300,293
|
|
20231129,115500,9968953300,84400,84300,84400,84300,208
|
|
20231129,115400,9951409800,84300,84400,84400,84300,210
|
|
20231129,115300,9933688300,84400,84300,84500,84300,752
|
|
20231129,115200,9870206000,84300,84300,84400,84300,138
|
|
20231129,115100,9858565000,84300,84400,84400,84300,481
|
|
20231129,115000,9818008000,84400,84400,84400,84300,250
|
|
20231129,114900,9796920200,84300,84300,84500,84300,1043
|
|
20231129,114800,9708887800,84300,84400,84500,84300,189
|
|
20231129,114700,9692934200,84400,84400,84500,84200,1258
|
|
20231129,114600,9586727900,84400,84400,84500,84400,118
|
|
20231129,114500,9576765500,84400,84500,84500,84400,89
|
|
20231129,114400,9569247600,84500,84400,84600,84400,37
|
|
20231129,114300,9566121700,84300,84200,84500,84100,685
|
|
20231129,114200,9508386300,84300,84300,84400,84200,116
|
|
20231129,114100,9498608800,84500,84300,84500,84300,505
|
|
20231129,114000,9455959700,84300,84200,84300,84200,144
|
|
20231129,113900,9443824000,84200,84400,84500,84100,871
|
|
20231129,113800,9370470400,84400,84400,84500,84400,124
|
|
20231129,113700,9360001100,84400,84400,84500,84300,351
|
|
20231129,113600,9330382900,84500,84500,84500,84400,154
|
|
20231129,113500,9317383300,84500,84500,84500,84400,2301
|
|
20231129,113400,9122953300,84500,84600,84700,84500,408
|
|
20231129,113300,9088437200,84600,84600,84700,84500,471
|
|
20231129,113200,9048587100,84600,84500,84600,84500,123
|
|
20231129,113100,9038188100,84600,84600,84700,84500,623
|
|
20231129,113000,8985483500,84700,84600,84700,84600,391
|
|
20231129,112900,8952402800,84700,84600,84700,84500,247
|
|
20231129,112800,8931502200,84600,84500,84600,84500,271
|
|
20231129,112700,8908593900,84600,84600,84600,84500,522
|
|
20231129,112600,8864472100,84500,84600,84700,84500,419
|
|
20231129,112500,8829024300,84600,84500,84600,84500,429
|
|
20231129,112400,8792742900,84500,84600,84600,84500,1473
|
|
20231129,112300,8668252200,84600,84400,84600,84400,398
|
|
20231129,112200,8634602600,84400,84600,84600,84400,378
|
|
20231129,112100,8602664900,84500,84400,84600,84400,482
|
|
20231129,112000,8561936000,84400,84400,84500,84400,517
|
|
20231129,111900,8518288400,84400,84400,84500,84400,212
|
|
20231129,111800,8500388200,84400,84400,84400,84300,452
|
|
20231129,111700,8462242400,84400,84300,84400,84300,132
|
|
20231129,111600,8451104100,84300,84500,84500,84300,167
|
|
20231129,111500,8437023000,84300,84300,84500,84300,753
|
|
20231129,111400,8373498100,84300,84300,84400,84300,49
|
|
20231129,111300,8369365300,84300,84400,84400,84300,289
|
|
20231129,111200,8345001200,84400,84400,84400,84300,108
|
|
20231129,111100,8335889100,84300,84300,84400,84300,189
|
|
20231129,111000,8319945700,84300,84300,84400,84300,348
|
|
20231129,110900,8290587100,84400,84300,84400,84300,275
|
|
20231129,110800,8267382300,84400,84300,84400,84200,863
|
|
20231129,110700,8194639400,84200,84300,84300,84200,197
|
|
20231129,110600,8178043100,84300,84300,84300,84200,304
|
|
20231129,110500,8152437700,84200,84200,84300,84200,276
|
|
20231129,110400,8129177700,84300,84300,84300,84200,182
|
|
20231129,110300,8113846600,84300,84400,84500,84200,849
|
|
20231129,110200,8042259600,84400,84200,84400,84200,1121
|
|
20231129,110100,7947713400,84200,84200,84300,84000,724
|
|
20231129,110000,7886773400,84200,84200,84200,84100,172
|
|
20231129,105900,7872300900,84000,84100,84200,84000,206
|
|
20231129,105800,7854992400,84100,84100,84100,84000,334
|
|
20231129,105700,7826906200,84000,84100,84100,84000,247
|
|
20231129,105600,7806152600,84000,84000,84100,84000,466
|
|
20231129,105500,7766976800,84000,83900,84100,83900,282
|
|
20231129,105400,7743290500,83900,83900,84000,83800,373
|
|
20231129,105300,7711993300,83900,84000,84000,83800,130
|
|
20231129,105200,7701088100,84000,84000,84100,83800,234
|
|
20231129,105100,7681442100,83900,84100,84100,83800,590
|
|
20231129,105000,7631948100,84100,84000,84100,83900,809
|
|
20231129,104900,7563978000,84000,83900,84100,83900,476
|
|
20231129,104800,7524001900,83900,83900,84000,83800,173
|
|
20231129,104700,7509487800,83900,83800,83900,83800,493
|
|
20231129,104600,7468142200,83800,83800,83900,83800,222
|
|
20231129,104500,7449522400,83900,83800,83900,83800,147
|
|
20231129,104400,7437196800,83800,83900,84000,83800,511
|
|
20231129,104300,7394308200,83900,83700,84100,83700,2240
|
|
20231129,104200,7206374500,83700,83700,83800,83700,439
|
|
20231129,104100,7169621800,83800,83700,83800,83600,228
|
|
20231129,104000,7150547300,83700,83700,83800,83700,160
|
|
20231129,103900,7137148700,83700,83700,83800,83600,1472
|
|
20231129,103800,7013942700,83700,83600,83800,83600,382
|
|
20231129,103700,6981964600,83600,83800,83900,83600,726
|
|
20231129,103600,6921175100,83900,83800,83900,83800,391
|
|
20231129,103500,6888388700,83800,83800,84000,83800,89
|
|
20231129,103400,6880924000,83800,83800,84000,83800,168
|
|
20231129,103300,6866839500,83700,83900,84000,83700,226
|
|
20231129,103200,6847897600,83900,83700,84000,83700,317
|
|
20231129,103100,6821312100,83700,83700,83800,83700,215
|
|
20231129,103000,6803307500,83700,83700,83800,83700,272
|
|
20231129,102900,6780529800,83800,83800,83800,83700,134
|
|
20231129,102800,6769310000,83800,83600,83800,83600,157
|
|
20231129,102700,6756171900,83600,83600,83800,83600,984
|
|
20231129,102600,6673862700,83600,83700,83900,83600,529
|
|
20231129,102500,6629567900,83700,83700,83700,83600,181
|
|
20231129,102400,6614424000,83600,83600,83700,83600,518
|
|
20231129,102300,6571103100,83600,83600,83700,83500,178
|
|
20231129,102200,6556223000,83600,83600,83700,83500,1386
|
|
20231129,102100,6440345200,83600,83700,83800,83600,766
|
|
20231129,102000,6376231600,83800,83700,83800,83700,284
|
|
20231129,101900,6352445300,83800,83800,83900,83700,326
|
|
20231129,101800,6325115000,83900,83700,83900,83700,366
|
|
20231129,101700,6294443700,83800,83700,83800,83700,248
|
|
20231129,101600,6273675500,83700,83900,83900,83700,822
|
|
20231129,101500,6204849800,83900,84100,84100,83800,1075
|
|
20231129,101400,6114690100,84000,84000,84100,84000,206
|
|
20231129,101300,6097375700,84000,84000,84000,83900,329
|
|
20231129,101200,6069747200,83900,84000,84000,83900,542
|
|
20231129,101100,6024245600,83900,83900,84000,83900,217
|
|
20231129,101000,6006034600,84000,83900,84000,83800,340
|
|
20231129,100900,5977509000,83900,83900,84000,83900,329
|
|
20231129,100800,5949893300,83900,84000,84000,83900,221
|
|
20231129,100700,5931333600,84000,84000,84000,83900,276
|
|
20231129,100600,5908158100,84000,83900,84000,83900,156
|
|
20231129,100500,5895060300,83900,83900,84000,83800,211
|
|
20231129,100400,5877358300,83800,83900,83900,83800,442
|
|
20231129,100300,5840281000,83900,83800,83900,83700,1116
|
|
20231129,100200,5746793400,83800,83700,83800,83600,142
|
|
20231129,100100,5734901100,83800,83700,83800,83600,851
|
|
20231129,100000,5663708300,83700,83600,83700,83600,108
|
|
20231129,095900,5654671500,83600,83700,83700,83600,369
|
|
20231129,095800,5623817000,83700,83600,83700,83500,1061
|
|
20231129,095700,5535116700,83600,83600,83600,83500,284
|
|
20231129,095600,5511378200,83600,83500,83600,83500,187
|
|
20231129,095500,5495747400,83500,83400,83600,83400,306
|
|
20231129,095400,5470194500,83400,83500,83600,83400,207
|
|
20231129,095300,5452904600,83500,83500,83600,83400,815
|
|
20231129,095200,5384861300,83500,83500,83500,83400,197
|
|
20231129,095100,5368413400,83500,83500,83600,83400,441
|
|
20231129,095000,5331621400,83500,83500,83600,83500,562
|
|
20231129,094900,5284687500,83500,83500,83600,83400,597
|
|
20231129,094800,5234849000,83400,83500,83500,83400,471
|
|
20231129,094700,5195552400,83600,83500,83600,83500,250
|
|
20231129,094600,5174666800,83500,83500,83600,83400,311
|
|
20231129,094500,5148698500,83500,83600,83600,83500,497
|
|
20231129,094400,5107183500,83500,83600,83700,83500,733
|
|
20231129,094300,5045899200,83600,83600,83700,83600,377
|
|
20231129,094200,5014366600,83600,83700,83800,83600,1251
|
|
20231129,094100,4909673100,83800,83700,83800,83700,492
|
|
20231129,094000,4868471300,83700,83800,83800,83700,649
|
|
20231129,093900,4814086700,84000,83900,84000,83700,797
|
|
20231129,093800,4747293900,83800,83900,83900,83800,120
|
|
20231129,093700,4737228900,83800,83900,83900,83800,1040
|
|
20231129,093600,4650032700,83900,83900,83900,83800,690
|
|
20231129,093500,4592182900,83900,83700,83900,83600,455
|
|
20231129,093400,4554075400,83700,83700,83700,83600,471
|
|
20231129,093300,4514675300,83700,83700,83700,83600,584
|
|
20231129,093200,4465830800,83700,83300,83700,83200,2142
|
|
20231129,093100,4287065800,83300,83300,83400,83200,819
|
|
20231129,093000,4218854800,83400,83500,83500,83300,2411
|
|
20231129,092900,4017864500,83400,83400,83400,83300,990
|
|
20231129,092800,3935304000,83400,83500,83500,83300,784
|
|
20231129,092700,3869928100,83400,83600,83900,83300,2759
|
|
20231129,092600,3639696300,83500,84000,84000,83500,6452
|
|
20231129,092500,3100272400,83900,84100,84200,83900,1768
|
|
20231129,092400,2951701200,84000,83900,84100,83800,319
|
|
20231129,092300,2924902000,83800,83800,84100,83700,684
|
|
20231129,092200,2867573400,83800,83500,83800,83500,3343
|
|
20231129,092100,2588304400,83500,83700,83700,83500,5169
|
|
20231129,092000,2156484500,83600,84000,84000,83600,2445
|
|
20231129,091900,1951621200,84000,84000,84100,84000,964
|
|
20231129,091800,1870642100,84100,84200,84200,84000,4330
|
|
20231129,091700,1506477000,84200,84200,84300,84200,208
|
|
20231129,091600,1488959200,84200,84300,84400,84200,516
|
|
20231129,091500,1445468200,84300,84400,84400,84300,1476
|
|
20231129,091400,1321031800,84400,84400,84400,84300,230
|
|
20231129,091300,1301632400,84300,84400,84400,84300,461
|
|
20231129,091200,1262732900,84400,84500,84500,84400,654
|
|
20231129,091100,1207512200,84500,84400,84500,84300,579
|
|
20231129,091000,1158625200,84300,84900,85000,84300,3629
|
|
20231129,090900,851255200,85000,84900,85000,84900,167
|
|
20231129,090800,837073800,85000,84800,85000,84800,243
|
|
20231129,090700,816447800,84800,85000,85000,84800,468
|
|
20231129,090600,776723500,85000,85000,85000,84900,516
|
|
20231129,090500,732891900,85000,85000,85100,85000,308
|
|
20231129,090400,706701500,85000,85000,85100,84900,362
|
|
20231129,090300,675924900,85000,85300,85300,84800,1884
|
|
20231129,090200,515818400,85300,85100,85300,85000,463
|
|
20231129,090100,476399900,85100,85400,85400,84800,875
|
|
20231129,090000,401948700,85500,85500,85800,84800,4596
|