743 lines
41 KiB
CSV
743 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,212000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,211900,300033877600,41150,41150,41150,41150,0
|
|
20231128,211800,300033877600,41150,41150,41150,41150,0
|
|
20231128,211700,300033877600,41150,41150,41150,41150,0
|
|
20231128,211600,300033877600,41150,41150,41150,41150,0
|
|
20231128,211500,300033877600,41150,41150,41150,41150,0
|
|
20231128,211400,300033877600,41150,41150,41150,41150,0
|
|
20231128,211300,300033877600,41150,41150,41150,41150,0
|
|
20231128,211200,300033877600,41150,41150,41150,41150,0
|
|
20231128,211100,300033877600,41150,41150,41150,41150,0
|
|
20231128,211000,300033877600,41150,41150,41150,41150,0
|
|
20231128,210900,300033877600,41150,41150,41150,41150,0
|
|
20231128,210800,300033877600,41150,41150,41150,41150,0
|
|
20231128,210700,300033877600,41150,41150,41150,41150,0
|
|
20231128,210600,300033877600,41150,41150,41150,41150,0
|
|
20231128,210500,300033877600,41150,41150,41150,41150,0
|
|
20231128,210400,300033877600,41150,41150,41150,41150,0
|
|
20231128,210300,300033877600,41150,41150,41150,41150,0
|
|
20231128,210200,300033877600,41150,41150,41150,41150,0
|
|
20231128,210100,300033877600,41150,41150,41150,41150,0
|
|
20231128,210000,300033877600,41150,41150,41150,41150,0
|
|
20231128,205900,300033877600,41150,41150,41150,41150,0
|
|
20231128,205800,300033877600,41150,41150,41150,41150,0
|
|
20231128,205700,300033877600,41150,41150,41150,41150,0
|
|
20231128,205600,300033877600,41150,41150,41150,41150,0
|
|
20231128,205500,300033877600,41150,41150,41150,41150,0
|
|
20231128,205400,300033877600,41150,41150,41150,41150,0
|
|
20231128,205300,300033877600,41150,41150,41150,41150,0
|
|
20231128,205200,300033877600,41150,41150,41150,41150,0
|
|
20231128,205100,300033877600,41150,41150,41150,41150,0
|
|
20231128,205000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,204900,300033877600,41150,41150,41150,41150,0
|
|
20231128,204800,300033877600,41150,41150,41150,41150,0
|
|
20231128,204700,300033877600,41150,41150,41150,41150,0
|
|
20231128,204600,300033877600,41150,41150,41150,41150,0
|
|
20231128,204500,300033877600,41150,41150,41150,41150,0
|
|
20231128,204400,300033877600,41150,41150,41150,41150,0
|
|
20231128,204300,300033877600,41150,41150,41150,41150,0
|
|
20231128,204200,300033877600,41150,41150,41150,41150,0
|
|
20231128,204100,300033877600,41150,41150,41150,41150,0
|
|
20231128,204000,300033877600,41150,41150,41150,41150,0
|
|
20231128,203900,300033877600,41150,41150,41150,41150,0
|
|
20231128,203800,300033877600,41150,41150,41150,41150,0
|
|
20231128,203700,300033877600,41150,41150,41150,41150,0
|
|
20231128,203600,300033877600,41150,41150,41150,41150,0
|
|
20231128,203500,300033877600,41150,41150,41150,41150,0
|
|
20231128,203400,300033877600,41150,41150,41150,41150,0
|
|
20231128,203300,300033877600,41150,41150,41150,41150,0
|
|
20231128,203200,300033877600,41150,41150,41150,41150,0
|
|
20231128,203100,300033877600,41150,41150,41150,41150,0
|
|
20231128,203000,300033877600,41150,41150,41150,41150,0
|
|
20231128,202900,300033877600,41150,41150,41150,41150,0
|
|
20231128,202800,300033877600,41150,41150,41150,41150,0
|
|
20231128,202700,300033877600,41150,41150,41150,41150,0
|
|
20231128,202600,300033877600,41150,41150,41150,41150,0
|
|
20231128,202500,300033877600,41150,41150,41150,41150,0
|
|
20231128,202400,300033877600,41150,41150,41150,41150,0
|
|
20231128,202300,300033877600,41150,41150,41150,41150,0
|
|
20231128,202200,300033877600,41150,41150,41150,41150,0
|
|
20231128,202100,300033877600,41150,41150,41150,41150,0
|
|
20231128,202000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,201900,300033877600,41150,41150,41150,41150,0
|
|
20231128,201800,300033877600,41150,41150,41150,41150,0
|
|
20231128,201700,300033877600,41150,41150,41150,41150,0
|
|
20231128,201600,300033877600,41150,41150,41150,41150,0
|
|
20231128,201500,300033877600,41150,41150,41150,41150,0
|
|
20231128,201400,300033877600,41150,41150,41150,41150,0
|
|
20231128,201300,300033877600,41150,41150,41150,41150,0
|
|
20231128,201200,300033877600,41150,41150,41150,41150,0
|
|
20231128,201100,300033877600,41150,41150,41150,41150,0
|
|
20231128,201000,300033877600,41150,41150,41150,41150,0
|
|
20231128,200900,300033877600,41150,41150,41150,41150,0
|
|
20231128,200800,300033877600,41150,41150,41150,41150,0
|
|
20231128,200700,300033877600,41150,41150,41150,41150,0
|
|
20231128,200600,300033877600,41150,41150,41150,41150,0
|
|
20231128,200500,300033877600,41150,41150,41150,41150,0
|
|
20231128,200400,300033877600,41150,41150,41150,41150,0
|
|
20231128,200300,300033877600,41150,41150,41150,41150,0
|
|
20231128,200200,300033877600,41150,41150,41150,41150,0
|
|
20231128,200100,300033877600,41150,41150,41150,41150,0
|
|
20231128,200000,300033877600,41150,41150,41150,41150,0
|
|
20231128,195900,300033877600,41150,41150,41150,41150,0
|
|
20231128,195800,300033877600,41150,41150,41150,41150,0
|
|
20231128,195700,300033877600,41150,41150,41150,41150,0
|
|
20231128,195600,300033877600,41150,41150,41150,41150,0
|
|
20231128,195500,300033877600,41150,41150,41150,41150,0
|
|
20231128,195400,300033877600,41150,41150,41150,41150,0
|
|
20231128,195300,300033877600,41150,41150,41150,41150,0
|
|
20231128,195200,300033877600,41150,41150,41150,41150,0
|
|
20231128,195100,300033877600,41150,41150,41150,41150,0
|
|
20231128,195000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,194900,300033877600,41150,41150,41150,41150,0
|
|
20231128,194800,300033877600,41150,41150,41150,41150,0
|
|
20231128,194700,300033877600,41150,41150,41150,41150,0
|
|
20231128,194600,300033877600,41150,41150,41150,41150,0
|
|
20231128,194500,300033877600,41150,41150,41150,41150,0
|
|
20231128,194400,300033877600,41150,41150,41150,41150,0
|
|
20231128,194300,300033877600,41150,41150,41150,41150,0
|
|
20231128,194200,300033877600,41150,41150,41150,41150,0
|
|
20231128,194100,300033877600,41150,41150,41150,41150,0
|
|
20231128,194000,300033877600,41150,41150,41150,41150,0
|
|
20231128,193900,300033877600,41150,41150,41150,41150,0
|
|
20231128,193800,300033877600,41150,41150,41150,41150,0
|
|
20231128,193700,300033877600,41150,41150,41150,41150,0
|
|
20231128,193600,300033877600,41150,41150,41150,41150,0
|
|
20231128,193500,300033877600,41150,41150,41150,41150,0
|
|
20231128,193400,300033877600,41150,41150,41150,41150,0
|
|
20231128,193300,300033877600,41150,41150,41150,41150,0
|
|
20231128,193200,300033877600,41150,41150,41150,41150,0
|
|
20231128,193100,300033877600,41150,41150,41150,41150,0
|
|
20231128,193000,300033877600,41150,41150,41150,41150,0
|
|
20231128,192900,300033877600,41150,41150,41150,41150,0
|
|
20231128,192800,300033877600,41150,41150,41150,41150,0
|
|
20231128,192700,300033877600,41150,41150,41150,41150,0
|
|
20231128,192600,300033877600,41150,41150,41150,41150,0
|
|
20231128,192500,300033877600,41150,41150,41150,41150,0
|
|
20231128,192400,300033877600,41150,41150,41150,41150,0
|
|
20231128,192300,300033877600,41150,41150,41150,41150,0
|
|
20231128,192200,300033877600,41150,41150,41150,41150,0
|
|
20231128,192100,300033877600,41150,41150,41150,41150,0
|
|
20231128,192000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,191900,300033877600,41150,41150,41150,41150,0
|
|
20231128,191800,300033877600,41150,41150,41150,41150,0
|
|
20231128,191700,300033877600,41150,41150,41150,41150,0
|
|
20231128,191600,300033877600,41150,41150,41150,41150,0
|
|
20231128,191500,300033877600,41150,41150,41150,41150,0
|
|
20231128,191400,300033877600,41150,41150,41150,41150,0
|
|
20231128,191300,300033877600,41150,41150,41150,41150,0
|
|
20231128,191200,300033877600,41150,41150,41150,41150,0
|
|
20231128,191100,300033877600,41150,41150,41150,41150,0
|
|
20231128,191000,300033877600,41150,41150,41150,41150,0
|
|
20231128,190900,300033877600,41150,41150,41150,41150,0
|
|
20231128,190800,300033877600,41150,41150,41150,41150,0
|
|
20231128,190700,300033877600,41150,41150,41150,41150,0
|
|
20231128,190600,300033877600,41150,41150,41150,41150,0
|
|
20231128,190500,300033877600,41150,41150,41150,41150,0
|
|
20231128,190400,300033877600,41150,41150,41150,41150,0
|
|
20231128,190300,300033877600,41150,41150,41150,41150,0
|
|
20231128,190200,300033877600,41150,41150,41150,41150,0
|
|
20231128,190100,300033877600,41150,41150,41150,41150,0
|
|
20231128,190000,300033877600,41150,41150,41150,41150,0
|
|
20231128,185900,300033877600,41150,41150,41150,41150,0
|
|
20231128,185800,300033877600,41150,41150,41150,41150,0
|
|
20231128,185700,300033877600,41150,41150,41150,41150,0
|
|
20231128,185600,300033877600,41150,41150,41150,41150,0
|
|
20231128,185500,300033877600,41150,41150,41150,41150,0
|
|
20231128,185400,300033877600,41150,41150,41150,41150,0
|
|
20231128,185300,300033877600,41150,41150,41150,41150,0
|
|
20231128,185200,300033877600,41150,41150,41150,41150,0
|
|
20231128,185100,300033877600,41150,41150,41150,41150,0
|
|
20231128,185000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,184900,300033877600,41150,41150,41150,41150,0
|
|
20231128,184800,300033877600,41150,41150,41150,41150,0
|
|
20231128,184700,300033877600,41150,41150,41150,41150,0
|
|
20231128,184600,300033877600,41150,41150,41150,41150,0
|
|
20231128,184500,300033877600,41150,41150,41150,41150,0
|
|
20231128,184400,300033877600,41150,41150,41150,41150,0
|
|
20231128,184300,300033877600,41150,41150,41150,41150,0
|
|
20231128,184200,300033877600,41150,41150,41150,41150,0
|
|
20231128,184100,300033877600,41150,41150,41150,41150,0
|
|
20231128,184000,300033877600,41150,41150,41150,41150,0
|
|
20231128,183900,300033877600,41150,41150,41150,41150,0
|
|
20231128,183800,300033877600,41150,41150,41150,41150,0
|
|
20231128,183700,300033877600,41150,41150,41150,41150,0
|
|
20231128,183600,300033877600,41150,41150,41150,41150,0
|
|
20231128,183500,300033877600,41150,41150,41150,41150,0
|
|
20231128,183400,300033877600,41150,41150,41150,41150,0
|
|
20231128,183300,300033877600,41150,41150,41150,41150,0
|
|
20231128,183200,300033877600,41150,41150,41150,41150,0
|
|
20231128,183100,300033877600,41150,41150,41150,41150,0
|
|
20231128,183000,300033877600,41150,41150,41150,41150,0
|
|
20231128,182900,300033877600,41150,41150,41150,41150,0
|
|
20231128,182800,300033877600,41150,41150,41150,41150,0
|
|
20231128,182700,300033877600,41150,41150,41150,41150,0
|
|
20231128,182600,300033877600,41150,41150,41150,41150,0
|
|
20231128,182500,300033877600,41150,41150,41150,41150,0
|
|
20231128,182400,300033877600,41150,41150,41150,41150,0
|
|
20231128,182300,300033877600,41150,41150,41150,41150,0
|
|
20231128,182200,300033877600,41150,41150,41150,41150,0
|
|
20231128,182100,300033877600,41150,41150,41150,41150,0
|
|
20231128,182000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,181900,300033877600,41150,41150,41150,41150,0
|
|
20231128,181800,300033877600,41150,41150,41150,41150,0
|
|
20231128,181700,300033877600,41150,41150,41150,41150,0
|
|
20231128,181600,300033877600,41150,41150,41150,41150,0
|
|
20231128,181500,300033877600,41150,41150,41150,41150,0
|
|
20231128,181400,300033877600,41150,41150,41150,41150,0
|
|
20231128,181300,300033877600,41150,41150,41150,41150,0
|
|
20231128,181200,300033877600,41150,41150,41150,41150,0
|
|
20231128,181100,300033877600,41150,41150,41150,41150,0
|
|
20231128,181000,300033877600,41150,41150,41150,41150,0
|
|
20231128,180900,300033877600,41150,41150,41150,41150,0
|
|
20231128,180800,300033877600,41150,41150,41150,41150,0
|
|
20231128,180700,300033877600,41150,41150,41150,41150,0
|
|
20231128,180600,300033877600,41150,41150,41150,41150,0
|
|
20231128,180500,300033877600,41150,41150,41150,41150,0
|
|
20231128,180400,300033877600,41150,41150,41150,41150,0
|
|
20231128,180300,300033877600,41150,41150,41150,41150,0
|
|
20231128,180200,300033877600,41150,41150,41150,41150,0
|
|
20231128,180100,300033877600,41150,41150,41150,41150,0
|
|
20231128,180000,300033877600,41150,41150,41150,41150,0
|
|
20231128,175900,300033877600,41150,41150,41150,41150,0
|
|
20231128,175800,300033877600,41150,41150,41150,41150,0
|
|
20231128,175700,300033877600,41150,41150,41150,41150,0
|
|
20231128,175600,300033877600,41150,41150,41150,41150,0
|
|
20231128,175500,300033877600,41150,41150,41150,41150,0
|
|
20231128,175400,300033877600,41150,41150,41150,41150,0
|
|
20231128,175300,300033877600,41150,41150,41150,41150,0
|
|
20231128,175200,300033877600,41150,41150,41150,41150,0
|
|
20231128,175100,300033877600,41150,41150,41150,41150,0
|
|
20231128,175000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,174900,300033877600,41150,41150,41150,41150,0
|
|
20231128,174800,300033877600,41150,41150,41150,41150,0
|
|
20231128,174700,300033877600,41150,41150,41150,41150,0
|
|
20231128,174600,300033877600,41150,41150,41150,41150,0
|
|
20231128,174500,300033877600,41150,41150,41150,41150,0
|
|
20231128,174400,300033877600,41150,41150,41150,41150,0
|
|
20231128,174300,300033877600,41150,41150,41150,41150,0
|
|
20231128,174200,300033877600,41150,41150,41150,41150,0
|
|
20231128,174100,300033877600,41150,41150,41150,41150,0
|
|
20231128,174000,300033877600,41150,41150,41150,41150,0
|
|
20231128,173900,300033877600,41150,41150,41150,41150,0
|
|
20231128,173800,300033877600,41150,41150,41150,41150,0
|
|
20231128,173700,300033877600,41150,41150,41150,41150,0
|
|
20231128,173600,300033877600,41150,41150,41150,41150,0
|
|
20231128,173500,300033877600,41150,41150,41150,41150,0
|
|
20231128,173400,300033877600,41150,41150,41150,41150,0
|
|
20231128,173300,300033877600,41150,41150,41150,41150,0
|
|
20231128,173200,300033877600,41150,41150,41150,41150,0
|
|
20231128,173100,300033877600,41150,41150,41150,41150,0
|
|
20231128,173000,300033877600,41150,41150,41150,41150,0
|
|
20231128,172900,300033877600,41150,41150,41150,41150,0
|
|
20231128,172800,300033877600,41150,41150,41150,41150,0
|
|
20231128,172700,300033877600,41150,41150,41150,41150,0
|
|
20231128,172600,300033877600,41150,41150,41150,41150,0
|
|
20231128,172500,300033877600,41150,41150,41150,41150,0
|
|
20231128,172400,300033877600,41150,41150,41150,41150,0
|
|
20231128,172300,300033877600,41150,41150,41150,41150,0
|
|
20231128,172200,300033877600,41150,41150,41150,41150,0
|
|
20231128,172100,300033877600,41150,41150,41150,41150,0
|
|
20231128,172000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,171900,300033877600,41150,41150,41150,41150,0
|
|
20231128,171800,300033877600,41150,41150,41150,41150,0
|
|
20231128,171700,300033877600,41150,41150,41150,41150,0
|
|
20231128,171600,300033877600,41150,41150,41150,41150,0
|
|
20231128,171500,300033877600,41150,41150,41150,41150,0
|
|
20231128,171400,300033877600,41150,41150,41150,41150,0
|
|
20231128,171300,300033877600,41150,41150,41150,41150,0
|
|
20231128,171200,300033877600,41150,41150,41150,41150,0
|
|
20231128,171100,300033877600,41150,41150,41150,41150,0
|
|
20231128,171000,300033877600,41150,41150,41150,41150,0
|
|
20231128,170900,300033877600,41150,41150,41150,41150,0
|
|
20231128,170800,300033877600,41150,41150,41150,41150,0
|
|
20231128,170700,300033877600,41150,41150,41150,41150,0
|
|
20231128,170600,300033877600,41150,41150,41150,41150,0
|
|
20231128,170500,300033877600,41150,41150,41150,41150,0
|
|
20231128,170400,300033877600,41150,41150,41150,41150,0
|
|
20231128,170300,300033877600,41150,41150,41150,41150,0
|
|
20231128,170200,300033877600,41150,41150,41150,41150,0
|
|
20231128,170100,300033877600,41150,41150,41150,41150,0
|
|
20231128,170000,300033877600,41150,41150,41150,41150,0
|
|
20231128,165900,300033877600,41150,41150,41150,41150,0
|
|
20231128,165800,300033877600,41150,41150,41150,41150,0
|
|
20231128,165700,300033877600,41150,41150,41150,41150,0
|
|
20231128,165600,300033877600,41150,41150,41150,41150,0
|
|
20231128,165500,300033877600,41150,41150,41150,41150,0
|
|
20231128,165400,300033877600,41150,41150,41150,41150,0
|
|
20231128,165300,300033877600,41150,41150,41150,41150,0
|
|
20231128,165200,300033877600,41150,41150,41150,41150,0
|
|
20231128,165100,300033877600,41150,41150,41150,41150,0
|
|
20231128,165000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,164900,300033877600,41150,41150,41150,41150,0
|
|
20231128,164800,300033877600,41150,41150,41150,41150,0
|
|
20231128,164700,300033877600,41150,41150,41150,41150,0
|
|
20231128,164600,300033877600,41150,41150,41150,41150,0
|
|
20231128,164500,300033877600,41150,41150,41150,41150,0
|
|
20231128,164400,300033877600,41150,41150,41150,41150,0
|
|
20231128,164300,300033877600,41150,41150,41150,41150,0
|
|
20231128,164200,300033877600,41150,41150,41150,41150,0
|
|
20231128,164100,300033877600,41150,41150,41150,41150,0
|
|
20231128,164000,300033877600,41150,41150,41150,41150,0
|
|
20231128,163900,300033877600,41150,41150,41150,41150,0
|
|
20231128,163800,300033877600,41150,41150,41150,41150,0
|
|
20231128,163700,300033877600,41150,41150,41150,41150,0
|
|
20231128,163600,300033877600,41150,41150,41150,41150,0
|
|
20231128,163500,300033877600,41150,41150,41150,41150,0
|
|
20231128,163400,300033877600,41150,41150,41150,41150,0
|
|
20231128,163300,300033877600,41150,41150,41150,41150,0
|
|
20231128,163200,300033877600,41150,41150,41150,41150,0
|
|
20231128,163100,300033877600,41150,41150,41150,41150,0
|
|
20231128,163000,300033877600,41150,41150,41150,41150,0
|
|
20231128,162900,300033877600,41150,41150,41150,41150,0
|
|
20231128,162800,300033877600,41150,41150,41150,41150,0
|
|
20231128,162700,300033877600,41150,41150,41150,41150,0
|
|
20231128,162600,300033877600,41150,41150,41150,41150,0
|
|
20231128,162500,300033877600,41150,41150,41150,41150,0
|
|
20231128,162400,300033877600,41150,41150,41150,41150,0
|
|
20231128,162300,300033877600,41150,41150,41150,41150,0
|
|
20231128,162200,300033877600,41150,41150,41150,41150,0
|
|
20231128,162100,300033877600,41150,41150,41150,41150,0
|
|
20231128,162000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,161900,300033877600,41150,41150,41150,41150,0
|
|
20231128,161800,300033877600,41150,41150,41150,41150,0
|
|
20231128,161700,300033877600,41150,41150,41150,41150,0
|
|
20231128,161600,300033877600,41150,41150,41150,41150,0
|
|
20231128,161500,300033877600,41150,41150,41150,41150,0
|
|
20231128,161400,300033877600,41150,41150,41150,41150,0
|
|
20231128,161300,300033877600,41150,41150,41150,41150,0
|
|
20231128,161200,300033877600,41150,41150,41150,41150,0
|
|
20231128,161100,300033877600,41150,41150,41150,41150,0
|
|
20231128,161000,300033877600,41150,41150,41150,41150,0
|
|
20231128,160900,300033877600,41150,41150,41150,41150,0
|
|
20231128,160800,300033877600,41150,41150,41150,41150,0
|
|
20231128,160700,300033877600,41150,41150,41150,41150,0
|
|
20231128,160600,300033877600,41150,41150,41150,41150,0
|
|
20231128,160500,300033877600,41150,41150,41150,41150,0
|
|
20231128,160400,300033877600,41150,41150,41150,41150,0
|
|
20231128,160300,300033877600,41150,41150,41150,41150,0
|
|
20231128,160200,300033877600,41150,41150,41150,41150,0
|
|
20231128,160100,300033877600,41150,41150,41150,41150,0
|
|
20231128,160000,300033877600,41150,41150,41150,41150,0
|
|
20231128,155900,300033877600,41150,41150,41150,41150,0
|
|
20231128,155800,300033877600,41150,41150,41150,41150,0
|
|
20231128,155700,300033877600,41150,41150,41150,41150,0
|
|
20231128,155600,300033877600,41150,41150,41150,41150,0
|
|
20231128,155500,300033877600,41150,41150,41150,41150,0
|
|
20231128,155400,300033877600,41150,41150,41150,41150,0
|
|
20231128,155300,300033877600,41150,41150,41150,41150,0
|
|
20231128,155200,300033877600,41150,41150,41150,41150,0
|
|
20231128,155100,300033877600,41150,41150,41150,41150,0
|
|
20231128,155000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,154900,300033877600,41150,41150,41150,41150,0
|
|
20231128,154800,300033877600,41150,41150,41150,41150,0
|
|
20231128,154700,300033877600,41150,41150,41150,41150,0
|
|
20231128,154600,300033877600,41150,41150,41150,41150,0
|
|
20231128,154500,300033877600,41150,41150,41150,41150,0
|
|
20231128,154400,300033877600,41150,41150,41150,41150,0
|
|
20231128,154300,300033877600,41150,41150,41150,41150,0
|
|
20231128,154200,300033877600,41150,41150,41150,41150,0
|
|
20231128,154100,300033877600,41150,41150,41150,41150,0
|
|
20231128,154000,300033877600,41150,41150,41150,41150,0
|
|
20231128,153900,300033877600,41150,41150,41150,41150,0
|
|
20231128,153800,300033877600,41150,41150,41150,41150,0
|
|
20231128,153700,300033877600,41150,41150,41150,41150,0
|
|
20231128,153600,300033877600,41150,41150,41150,41150,0
|
|
20231128,153500,300033877600,41150,41150,41150,41150,0
|
|
20231128,153400,300033877600,41150,41150,41150,41150,0
|
|
20231128,153300,300033877600,41150,41150,41150,41150,0
|
|
20231128,153200,300033877600,41150,41150,41150,41150,0
|
|
20231128,153100,300033877600,41150,41150,41150,41150,0
|
|
20231128,153000,300033877600,41150,41150,41150,41150,87020
|
|
20231128,152900,296453004600,41200,41200,41200,41200,0
|
|
20231128,152800,296453004600,41200,41200,41200,41200,0
|
|
20231128,152700,296453004600,41200,41200,41200,41200,0
|
|
20231128,152600,296453004600,41200,41200,41200,41200,0
|
|
20231128,152500,296453004600,41200,41200,41200,41200,0
|
|
20231128,152400,296453004600,41200,41200,41200,41200,0
|
|
20231128,152300,296453004600,41200,41200,41200,41200,0
|
|
20231128,152200,296453004600,41200,41200,41200,41200,0
|
|
20231128,152100,296453004600,41200,41200,41200,41200,0
|
|
20231128,152000,296453004600,41200,41200,41200,41200,0
|
|
20231128,151900,296453004600,41200,41200,41250,41050,29374
|
|
20231128,151800,295244933150,41200,41100,41250,41000,45115
|
|
20231128,151700,293390329150,41100,41200,41250,41100,26376
|
|
20231128,151600,292304018800,41200,41300,41350,41200,7673
|
|
20231128,151500,291987789550,41300,41400,41450,41200,31185
|
|
20231128,151400,290699127200,41450,41400,41500,41350,23189
|
|
20231128,151300,289737931800,41400,41300,41450,41300,16262
|
|
20231128,151200,289064688000,41350,41300,41350,41250,9087
|
|
20231128,151100,288689169950,41300,41250,41300,41250,5019
|
|
20231128,151000,288481917800,41250,41350,41350,41250,6223
|
|
20231128,150900,288224926350,41350,41200,41350,41200,10259
|
|
20231128,150800,287801562000,41200,41250,41300,41200,9269
|
|
20231128,150700,287419262800,41250,41300,41300,41250,8885
|
|
20231128,150600,287052707750,41250,41300,41400,41250,7729
|
|
20231128,150500,286733345450,41350,41250,41400,41250,11171
|
|
20231128,150400,286271618800,41250,41400,41400,41250,16633
|
|
20231128,150300,285584590750,41350,41400,41450,41350,9393
|
|
20231128,150200,285195745650,41450,41550,41550,41400,14523
|
|
20231128,150100,284592732950,41500,41500,41550,41450,17000
|
|
20231128,150000,283887188650,41450,41450,41500,41400,6348
|
|
20231128,145900,283624190100,41450,41350,41500,41350,9731
|
|
20231128,145800,283221035150,41350,41400,41450,41350,6743
|
|
20231128,145700,282941841400,41450,41450,41500,41350,14264
|
|
20231128,145600,282350607250,41450,41300,41450,41300,12051
|
|
20231128,145500,281852006400,41300,41350,41350,41300,3005
|
|
20231128,145400,281727864350,41300,41250,41350,41250,8619
|
|
20231128,145300,281371846700,41250,41250,41300,41200,8174
|
|
20231128,145200,281034675350,41300,41300,41300,41250,4767
|
|
20231128,145100,280837981800,41250,41250,41300,41200,2124
|
|
20231128,145000,280750321700,41250,41250,41300,41200,5439
|
|
20231128,144900,280525855600,41250,41400,41400,41250,7804
|
|
20231128,144800,280203445550,41400,41250,41400,41200,11563
|
|
20231128,144700,279725950500,41250,41150,41250,41150,6757
|
|
20231128,144600,279447531500,41200,41250,41250,41150,7964
|
|
20231128,144500,279119468000,41200,41200,41250,41200,3175
|
|
20231128,144400,278988564750,41200,41200,41300,41200,5493
|
|
20231128,144300,278762010000,41200,41300,41300,41100,17879
|
|
20231128,144200,278025469350,41250,41300,41350,41250,4733
|
|
20231128,144100,277829996600,41350,41350,41400,41300,10748
|
|
20231128,144000,277385638200,41350,41300,41400,41300,6604
|
|
20231128,143900,277112568650,41300,41350,41400,41300,8306
|
|
20231128,143800,276769184250,41400,41400,41450,41350,6302
|
|
20231128,143700,276508343300,41400,41500,41550,41400,20157
|
|
20231128,143600,275672616250,41500,41500,41550,41450,6758
|
|
20231128,143500,275392148700,41450,41500,41550,41450,7643
|
|
20231128,143400,275074969500,41550,41500,41550,41450,19182
|
|
20231128,143300,274278832000,41500,41500,41500,41400,15256
|
|
20231128,143200,273646434150,41500,41450,41500,41400,10917
|
|
20231128,143100,273193960900,41450,41450,41450,41400,3426
|
|
20231128,143000,273052007950,41400,41350,41450,41350,8297
|
|
20231128,142900,272708363400,41400,41350,41400,41300,12639
|
|
20231128,142800,272185523700,41300,41350,41350,41300,2578
|
|
20231128,142700,272078984100,41250,41350,41350,41250,12405
|
|
20231128,142600,271566331850,41350,41200,41350,41200,17679
|
|
20231128,142500,270836380150,41200,41250,41250,41150,7083
|
|
20231128,142400,270544574500,41250,41200,41250,41150,6173
|
|
20231128,142300,270290326400,41150,41200,41250,41150,7006
|
|
20231128,142200,270001642900,41200,41250,41250,41200,3336
|
|
20231128,142100,269864147250,41250,41250,41300,41200,3902
|
|
20231128,142000,269703196650,41250,41200,41250,41200,5671
|
|
20231128,141900,269469325400,41200,41200,41200,41150,3602
|
|
20231128,141800,269320958650,41200,41150,41200,41150,7418
|
|
20231128,141700,269015390650,41200,41050,41200,41000,5319
|
|
20231128,141600,268796636250,41050,41000,41100,41000,9838
|
|
20231128,141500,268393063100,41050,41050,41100,40950,32867
|
|
20231128,141400,267045463950,41050,41200,41200,41050,12723
|
|
20231128,141300,266522675850,41150,41200,41250,41050,22779
|
|
20231128,141200,265585930950,41200,41300,41300,41200,6737
|
|
20231128,141100,265308035500,41300,41350,41400,41300,7854
|
|
20231128,141000,264983374650,41350,41350,41400,41350,1844
|
|
20231128,140900,264907098950,41400,41300,41400,41300,2833
|
|
20231128,140800,264789974250,41350,41300,41400,41300,3136
|
|
20231128,140700,264660317950,41350,41300,41400,41300,7186
|
|
20231128,140600,264363190050,41300,41350,41500,41300,16068
|
|
20231128,140500,263697955350,41300,41250,41350,41200,8160
|
|
20231128,140400,263360988750,41250,41200,41300,41200,4501
|
|
20231128,140300,263175324450,41250,41150,41250,41150,5385
|
|
20231128,140200,262953480250,41150,41200,41250,41100,4505
|
|
20231128,140100,262768040950,41200,41200,41250,41050,24023
|
|
20231128,140000,261779909800,41200,41300,41300,41200,7831
|
|
20231128,135900,261456951400,41250,41200,41350,41200,5515
|
|
20231128,135800,261229457550,41250,41350,41350,41250,6040
|
|
20231128,135700,260980156950,41300,41350,41350,41300,3856
|
|
20231128,135600,260820856950,41350,41300,41400,41300,2328
|
|
20231128,135500,260724637650,41350,41250,41350,41200,6558
|
|
20231128,135400,260454200650,41250,41400,41400,41200,10510
|
|
20231128,135300,260020098300,41400,41450,41550,41300,26311
|
|
20231128,135200,258929672100,41450,41250,41450,41250,14884
|
|
20231128,135100,258313867500,41250,41300,41300,41250,6650
|
|
20231128,135000,258039398900,41300,41250,41300,41200,8341
|
|
20231128,134900,257695558450,41200,41250,41350,41200,19197
|
|
20231128,134800,256903909100,41250,41350,41400,41250,10590
|
|
20231128,134700,256466667150,41350,41350,41400,41300,8078
|
|
20231128,134600,256132709550,41350,41400,41450,41300,7454
|
|
20231128,134500,255824445450,41350,41350,41550,41300,21096
|
|
20231128,134400,254951148050,41350,41250,41400,41250,15059
|
|
20231128,134300,254328651800,41250,41550,41600,41200,40871
|
|
20231128,134200,252637377050,41500,41350,41550,41350,17626
|
|
20231128,134100,251906686250,41350,41550,41550,41350,26626
|
|
20231128,134000,250802887050,41550,41550,41600,41500,15879
|
|
20231128,133900,250142849800,41550,41600,41650,41550,27168
|
|
20231128,133800,249013126000,41600,41700,41750,41600,13564
|
|
20231128,133700,248447949850,41700,41600,41750,41600,15397
|
|
20231128,133600,247805753800,41600,41750,41800,41600,28469
|
|
20231128,133500,246618633500,41750,41750,41800,41700,22689
|
|
20231128,133400,245671399200,41750,41650,41750,41600,51659
|
|
20231128,133300,243517191100,41700,41700,41700,41600,32980
|
|
20231128,133200,242143278050,41650,41500,41650,41450,76279
|
|
20231128,133100,238972322150,41450,41350,41500,41300,24751
|
|
20231128,133000,237947211000,41400,41450,41500,41350,16830
|
|
20231128,132900,237250130100,41500,41450,41500,41400,14951
|
|
20231128,132800,236630386250,41450,41450,41500,41400,22107
|
|
20231128,132700,235713816200,41500,41400,41500,41350,59200
|
|
20231128,132600,233260289300,41400,41300,41400,41250,30747
|
|
20231128,132500,231989819000,41250,41250,41300,41200,10804
|
|
20231128,132400,231543974800,41250,41200,41300,41200,7423
|
|
20231128,132300,231237709050,41200,41300,41300,41150,17687
|
|
20231128,132200,230508380500,41300,41150,41300,41100,30734
|
|
20231128,132100,229242023700,41100,41100,41150,41100,5303
|
|
20231128,132000,229023950950,41100,41150,41200,41050,29681
|
|
20231128,131900,227803537300,41100,41050,41150,41000,25325
|
|
20231128,131800,226763119450,41050,40900,41050,40850,35329
|
|
20231128,131700,225315621350,40850,40900,40950,40850,21624
|
|
20231128,131600,224431277550,40850,40800,40900,40750,32870
|
|
20231128,131500,223089042350,40800,40700,40800,40650,11623
|
|
20231128,131400,222615551050,40650,40700,40700,40600,5035
|
|
20231128,131300,222410854700,40650,40750,40750,40650,4172
|
|
20231128,131200,222241074000,40750,40700,40750,40650,8471
|
|
20231128,131100,221896258400,40650,40650,40700,40600,4066
|
|
20231128,131000,221730960650,40650,40600,40700,40550,8608
|
|
20231128,130900,221381221650,40600,40550,40600,40500,7475
|
|
20231128,130800,221077849950,40550,40550,40600,40500,4895
|
|
20231128,130700,220879369150,40550,40550,40600,40550,2620
|
|
20231128,130600,220773102800,40550,40600,40600,40550,2019
|
|
20231128,130500,220691219000,40550,40550,40600,40500,2973
|
|
20231128,130400,220570651650,40550,40600,40600,40500,3773
|
|
20231128,130300,220417659450,40550,40450,40600,40450,9766
|
|
20231128,130200,220022049700,40450,40450,40550,40450,11115
|
|
20231128,130100,219572279500,40450,40550,40600,40450,7435
|
|
20231128,130000,219271050350,40600,40600,40650,40550,7398
|
|
20231128,125900,218970726150,40600,40450,40600,40400,13794
|
|
20231128,125800,218412221000,40500,40550,40600,40400,28589
|
|
20231128,125700,217254689950,40550,40550,40650,40500,13463
|
|
20231128,125600,216708721200,40500,40750,40800,40500,42197
|
|
20231128,125500,214994895900,40750,40750,40750,40700,4433
|
|
20231128,125400,214814301600,40750,40700,40800,40700,5756
|
|
20231128,125300,214579764050,40750,40700,40750,40700,2772
|
|
20231128,125200,214466907600,40750,40750,40800,40700,6835
|
|
20231128,125100,214188383800,40750,40700,40800,40700,6676
|
|
20231128,125000,213916421950,40750,40800,40800,40700,8386
|
|
20231128,124900,213574926850,40750,40800,40850,40750,6328
|
|
20231128,124800,213316882800,40800,40700,40850,40700,23360
|
|
20231128,124700,212364051200,40700,40700,40750,40700,11124
|
|
20231128,124600,211911261100,40700,40800,40800,40700,10186
|
|
20231128,124500,211496078850,40850,40800,40850,40750,10155
|
|
20231128,124400,211081862200,40800,40750,40850,40700,20389
|
|
20231128,124300,210251435400,40750,40850,40900,40700,33755
|
|
20231128,124200,208875190900,40900,40900,40900,40850,8195
|
|
20231128,124100,208540294000,40900,40850,40950,40800,17121
|
|
20231128,124000,207840189050,40850,40900,40950,40850,12879
|
|
20231128,123900,207313552300,40950,40850,40950,40800,14624
|
|
20231128,123800,206715535900,40850,40950,41100,40800,56197
|
|
20231128,123700,204417338750,41000,41300,41300,40750,84557
|
|
20231128,123600,200953420550,41350,41250,41400,41250,13982
|
|
20231128,123500,200375563050,41250,41450,41500,41250,35208
|
|
20231128,123400,198918271000,41500,41400,41500,41350,21310
|
|
20231128,123300,198035545700,41400,41300,41400,41250,20137
|
|
20231128,123200,197203520950,41300,41400,41450,41250,23979
|
|
20231128,123100,196211929050,41450,41400,41450,41350,42818
|
|
20231128,123000,194438779000,41400,41300,41400,41250,18845
|
|
20231128,122900,193659874600,41300,41350,41450,41250,82946
|
|
20231128,122800,190229231600,41300,41150,41350,41100,80387
|
|
20231128,122700,186915589750,41150,41150,41150,41050,32163
|
|
20231128,122600,185593617350,41100,41050,41150,41050,43395
|
|
20231128,122500,183810460800,41050,40950,41100,40900,105782
|
|
20231128,122400,179471288550,40950,40800,40950,40750,29607
|
|
20231128,122300,178261442800,40800,40800,40800,40750,3765
|
|
20231128,122200,178107928000,40800,40750,40800,40700,4688
|
|
20231128,122100,177916893100,40750,40700,40750,40650,2115
|
|
20231128,122000,177830813400,40700,40800,40800,40650,8668
|
|
20231128,121900,177477829950,40800,40800,40850,40750,8457
|
|
20231128,121800,177132906800,40800,40750,40850,40750,7317
|
|
20231128,121700,176834399650,40750,40800,40800,40700,2667
|
|
20231128,121600,176725716600,40750,40750,40800,40700,7607
|
|
20231128,121500,176415926550,40750,40750,40800,40750,5935
|
|
20231128,121400,176174059550,40750,40800,40850,40750,4113
|
|
20231128,121300,176006247000,40800,40850,40850,40800,5325
|
|
20231128,121200,175788873150,40850,40750,40850,40750,3970
|
|
20231128,121100,175626928950,40750,40750,40800,40750,3564
|
|
20231128,121000,175481678650,40750,40750,40850,40750,5727
|
|
20231128,120900,175248104950,40750,40850,40900,40750,20685
|
|
20231128,120800,174403648550,40900,40950,41000,40850,11786
|
|
20231128,120700,173921099250,41000,40850,41000,40800,30970
|
|
20231128,120600,172653216650,40850,40900,40900,40800,6647
|
|
20231128,120500,172381688150,40850,40900,40900,40800,8374
|
|
20231128,120400,172039605350,40850,40850,40900,40800,5722
|
|
20231128,120300,171805904850,40850,40800,40950,40800,10161
|
|
20231128,120200,171390672600,40850,40900,40900,40800,10364
|
|
20231128,120100,170967249400,40900,40900,40950,40850,18345
|
|
20231128,120000,170216805000,40900,40750,40900,40750,39346
|
|
20231128,115900,168608956550,40750,40700,40800,40650,6905
|
|
20231128,115800,168327811800,40700,40750,40750,40650,2562
|
|
20231128,115700,168223536500,40750,40750,40800,40650,5845
|
|
20231128,115600,167985337700,40750,40650,40750,40550,9557
|
|
20231128,115500,167596788600,40650,40750,40750,40550,13646
|
|
20231128,115400,167042440000,40750,40700,40800,40650,8860
|
|
20231128,115300,166681614700,40650,40700,40750,40650,3502
|
|
20231128,115200,166539115850,40700,40700,40750,40650,6597
|
|
20231128,115100,166270613850,40750,40650,40750,40600,8935
|
|
20231128,115000,165907271150,40650,40700,40750,40650,4220
|
|
20231128,114900,165735570850,40750,40650,40750,40650,3959
|
|
20231128,114800,165574519850,40700,40650,40750,40650,6744
|
|
20231128,114700,165300162000,40650,40650,40700,40600,6737
|
|
20231128,114600,165026358050,40700,40600,40700,40600,7037
|
|
20231128,114500,164740469250,40650,40750,40800,40600,13102
|
|
20231128,114400,164207451650,40750,40750,40800,40650,7920
|
|
20231128,114300,163885034850,40750,40850,40900,40700,8831
|
|
20231128,114200,163524819900,40900,40750,40900,40750,20617
|
|
20231128,114100,162682696000,40750,40750,40800,40700,4084
|
|
20231128,114000,162516241750,40750,40700,40800,40650,9774
|
|
20231128,113900,162118188550,40650,40650,40700,40650,4057
|
|
20231128,113800,161953151450,40700,40700,40700,40650,2194
|
|
20231128,113700,161863949700,40650,40700,40750,40600,9181
|
|
20231128,113600,161490538750,40700,40700,40750,40650,3852
|
|
20231128,113500,161333727450,40650,40700,40750,40650,10254
|
|
20231128,113400,160916603950,40700,40800,40850,40700,7266
|
|
20231128,113300,160620400750,40800,40750,40850,40750,9674
|
|
20231128,113200,160225586150,40800,40900,40900,40750,6512
|
|
20231128,113100,159959754300,40900,40850,40900,40800,16259
|
|
20231128,113000,159295363050,40850,40700,40850,40650,23363
|
|
20231128,112900,158342750200,40700,40700,40750,40700,4394
|
|
20231128,112800,158163890650,40700,40750,40750,40700,2524
|
|
20231128,112700,158061115350,40750,40500,40800,40500,16659
|
|
20231128,112600,157382995800,40550,40650,40700,40500,8904
|
|
20231128,112500,157021629100,40650,40700,40750,40650,5875
|
|
20231128,112400,156782511350,40650,40650,40700,40650,4221
|
|
20231128,112300,156610827400,40700,40600,40700,40550,7771
|
|
20231128,112200,156295120950,40550,40650,40700,40550,7479
|
|
20231128,112100,155991505450,40700,40650,40750,40600,7448
|
|
20231128,112000,155688537100,40650,40800,40800,40650,4350
|
|
20231128,111900,155511515950,40800,40800,40900,40650,19314
|
|
20231128,111800,154723692000,40750,40550,40900,40500,40326
|
|
20231128,111700,153079687400,40550,40650,40650,40550,5381
|
|
20231128,111600,152861270650,40650,40700,40700,40600,8525
|
|
20231128,111500,152514642200,40700,40600,40750,40550,9041
|
|
20231128,111400,152146905800,40600,40450,40600,40450,11315
|
|
20231128,111300,151688241800,40450,40700,40750,40450,22240
|
|
20231128,111200,150786696850,40700,40700,40850,40700,11646
|
|
20231128,111100,150312217500,40700,40900,40900,40500,57797
|
|
20231128,111000,147964144000,40900,40800,40900,40750,20199
|
|
20231128,110900,147139845900,40750,40650,40800,40650,15198
|
|
20231128,110800,146521260150,40650,40700,40750,40600,25585
|
|
20231128,110700,145480995450,40700,40800,40850,40700,23596
|
|
20231128,110600,144518968650,40750,40850,40950,40700,26727
|
|
20231128,110500,143428183200,40850,40950,41000,40850,17152
|
|
20231128,110400,142726904900,40950,40850,41100,40800,33925
|
|
20231128,110300,141336972950,40800,40900,41100,40800,28743
|
|
20231128,110200,140160523400,40950,41050,41100,40850,33001
|
|
20231128,110100,138806691050,41050,40950,41100,40650,54227
|
|
20231128,110000,136586937100,40950,40650,41150,40600,158876
|
|
20231128,105900,130079104400,40700,40700,40750,40650,13887
|
|
20231128,105800,129513917450,40750,40800,40850,40700,20435
|
|
20231128,105700,128680781300,40800,40600,40800,40550,12623
|
|
20231128,105600,128167473700,40600,40750,40900,40600,38798
|
|
20231128,105500,126584504300,40750,40600,40850,40550,62124
|
|
20231128,105400,124053382900,40600,40500,40600,40350,37332
|
|
20231128,105300,122542545250,40500,40550,40600,40300,63328
|
|
20231128,105200,119984225900,40600,40500,40700,40450,34823
|
|
20231128,105100,118572788450,40500,40800,40900,40450,84002
|
|
20231128,105000,115153088500,40750,41050,41100,40750,58706
|
|
20231128,104900,112754080450,41050,40850,41150,40850,206268
|
|
20231128,104800,104291136300,40900,40550,41000,40550,226833
|
|
20231128,104700,95041312800,40550,40500,40600,40450,49866
|
|
20231128,104600,93020219900,40500,40550,40600,40500,34013
|
|
20231128,104500,91640572700,40500,40600,40600,40500,18404
|
|
20231128,104400,90894339800,40550,40600,40700,40500,42693
|
|
20231128,104300,89159951100,40600,40600,40750,40450,92191
|
|
20231128,104200,85415004200,40600,40350,40650,40350,43316
|
|
20231128,104100,83658654800,40400,40650,40700,40350,65177
|
|
20231128,104000,81017654000,40600,40450,40750,40350,135800
|
|
20231128,103900,75505446600,40400,39750,40750,39750,331170
|
|
20231128,103800,62198596300,39750,39650,39750,39600,61267
|
|
20231128,103700,59766935400,39650,39450,39650,39450,36893
|
|
20231128,103600,58307640850,39500,39500,39500,39400,9885
|
|
20231128,103500,57917547200,39450,39400,39500,39300,19097
|
|
20231128,103400,57164819900,39400,39400,39450,39300,24322
|
|
20231128,103300,56206949600,39400,39600,39600,39400,30578
|
|
20231128,103200,54998417750,39550,39500,39650,39450,42891
|
|
20231128,103100,53301061850,39500,39400,39600,39350,49405
|
|
20231128,103000,51351441650,39350,39500,39500,39300,41085
|
|
20231128,102900,49732557850,39500,39550,39700,39400,70487
|
|
20231128,102800,46944404300,39550,39500,39700,39500,101563
|
|
20231128,102700,42922565750,39450,39050,39500,39000,169877
|
|
20231128,102600,36244940950,39050,39000,39100,39000,54581
|
|
20231128,102500,34114668050,39000,38850,39000,38800,78376
|
|
20231128,102400,31061835350,38850,38750,38850,38700,34443
|
|
20231128,102300,29726240100,38750,38500,38750,38450,68096
|
|
20231128,102200,27097728450,38500,38400,38500,38400,24856
|
|
20231128,102100,26141451850,38400,38450,38450,38400,7790
|
|
20231128,102000,25842167500,38400,38400,38450,38400,2445
|
|
20231128,101900,25748224400,38450,38400,38450,38350,8278
|
|
20231128,101800,25430293250,38450,38350,38450,38350,13818
|
|
20231128,101700,24899808000,38400,38200,38400,38200,28143
|
|
20231128,101600,23821620100,38200,38200,38250,38200,1078
|
|
20231128,101500,23780426200,38200,38200,38250,38200,2966
|
|
20231128,101400,23667112750,38250,38250,38250,38200,2191
|
|
20231128,101300,23583384100,38250,38200,38250,38150,1417
|
|
20231128,101200,23529242500,38200,38050,38200,38050,7607
|
|
20231128,101100,23238956800,38100,38100,38100,38050,230
|
|
20231128,101000,23230195750,38100,38050,38100,38050,3866
|
|
20231128,100900,23083072150,38100,38150,38150,38100,3672
|
|
20231128,100800,22943165300,38150,38150,38150,38100,2270
|
|
20231128,100700,22856624050,38150,38150,38150,38100,1307
|
|
20231128,100600,22806789600,38100,38150,38150,38050,979
|
|
20231128,100500,22769474950,38050,38100,38150,38050,1012
|
|
20231128,100400,22730938250,38100,38000,38100,38000,2886
|
|
20231128,100300,22621117450,38000,38000,38050,38000,1041
|
|
20231128,100200,22581547850,38000,38000,38050,37950,2616
|
|
20231128,100100,22482209550,38000,38000,38000,37950,942
|
|
20231128,100000,22446422450,38000,38050,38050,37950,4284
|
|
20231128,095900,22283637650,38000,38050,38050,38000,1890
|
|
20231128,095800,22211805650,38000,38000,38050,38000,2599
|
|
20231128,095700,22113042350,38000,38100,38100,38000,7688
|
|
20231128,095600,21820341900,38100,38150,38150,38100,2302
|
|
20231128,095500,21732586350,38200,38150,38250,38100,4549
|
|
20231128,095400,21558951900,38150,38200,38250,38150,15904
|
|
20231128,095300,20951428600,38200,38150,38200,38100,3583
|
|
20231128,095200,20814717600,38150,38150,38150,38100,1195
|
|
20231128,095100,20769167500,38150,37950,38200,37950,17214
|
|
20231128,095000,20113576700,37950,38000,38000,37950,2101
|
|
20231128,094900,20033794200,37950,38000,38000,37950,2792
|
|
20231128,094800,19927830300,37950,37950,38000,37900,1326
|
|
20231128,094700,19877514700,37950,37900,37950,37900,3709
|
|
20231128,094600,19736842400,37900,37950,37950,37900,6536
|
|
20231128,094500,19489119400,37900,37900,37950,37900,906
|
|
20231128,094400,19454756150,37900,38000,38050,37900,9820
|
|
20231128,094300,19081682550,38000,37950,38000,37950,2149
|
|
20231128,094200,19000028250,38000,37850,38100,37850,13732
|
|
20231128,094100,18478011450,37850,38000,38000,37850,5913
|
|
20231128,094000,18253881050,37950,37950,38000,37900,2143
|
|
20231128,093900,18172567700,37950,37950,38000,37850,4405
|
|
20231128,093800,18005459850,37950,37850,38000,37850,5132
|
|
20231128,093700,17810958050,37900,37850,37900,37850,2157
|
|
20231128,093600,17729303750,37850,37800,37900,37750,6661
|
|
20231128,093500,17477418200,37850,37950,38000,37800,11944
|
|
20231128,093400,17025305650,38000,38100,38100,37950,7074
|
|
20231128,093300,16756470500,38050,38000,38100,38000,7848
|
|
20231128,093200,16458032300,38000,37900,38050,37900,3497
|
|
20231128,093100,16325222650,37900,37850,38000,37850,3105
|
|
20231128,093000,16207453850,37900,38000,38000,37900,8761
|
|
20231128,092900,15875126450,37950,38000,38050,37950,4117
|
|
20231128,092800,15718677250,38000,38000,38050,38000,4512
|
|
20231128,092700,15547220550,38000,38000,38100,37950,5793
|
|
20231128,092600,15327048300,37950,37950,38000,37900,3471
|
|
20231128,092500,15195342050,37950,38150,38150,37950,6397
|
|
20231128,092400,14951915500,38150,38200,38200,38050,7833
|
|
20231128,092300,14653064450,38150,38000,38200,37950,14358
|
|
20231128,092200,14106433700,38000,38050,38100,38000,7624
|
|
20231128,092100,13816468150,38050,38050,38100,38000,7147
|
|
20231128,092000,13544514550,38050,38100,38100,38000,6067
|
|
20231128,091900,13313557750,38050,37900,38100,37900,8149
|
|
20231128,091800,13003809200,37900,37850,38000,37800,18994
|
|
20231128,091700,12284594750,37800,37900,37950,37800,16771
|
|
20231128,091600,11649465950,37900,38050,38050,37900,7902
|
|
20231128,091500,11349227300,38050,38000,38100,38000,5767
|
|
20231128,091400,11129796350,38000,37950,38050,37900,13620
|
|
20231128,091300,10612883350,37950,37900,38000,37900,7401
|
|
20231128,091200,10332033950,37900,38150,38150,37900,12226
|
|
20231128,091100,9867223250,38050,38200,38250,38000,20936
|
|
20231128,091000,9068910150,38200,38350,38350,38150,9475
|
|
20231128,090900,8706572000,38300,38300,38350,38200,13691
|
|
20231128,090800,8182209000,38300,38200,38400,38150,19186
|
|
20231128,090700,7447266450,38200,38000,38250,37900,8907
|
|
20231128,090600,7107293950,37900,38350,38350,37850,29816
|
|
20231128,090500,5973282600,38300,38450,38500,38200,20231
|
|
20231128,090400,5197325050,38450,38150,38500,38100,49386
|
|
20231128,090300,3304321400,38100,38100,38150,38050,9128
|
|
20231128,090200,2956367900,38100,38100,38150,38050,10804
|
|
20231128,090100,2544873700,38150,37950,38200,37900,24726
|
|
20231128,090000,1603322750,37950,38050,38100,37700,42071
|