722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,205900,4674994000,391500,391500,391500,391500,443
|
|
20231127,205800,4674994000,391500,391500,391500,391500,0
|
|
20231127,205700,4674994000,391500,391500,391500,391500,0
|
|
20231127,205600,4674994000,391500,391500,391500,391500,0
|
|
20231127,205500,4674994000,391500,391500,391500,391500,0
|
|
20231127,205400,4674994000,391500,391500,391500,391500,0
|
|
20231127,205300,4674994000,391500,391500,391500,391500,0
|
|
20231127,205200,4674994000,391500,391500,391500,391500,0
|
|
20231127,205100,4674994000,391500,391500,391500,391500,0
|
|
20231127,205000,4674994000,391500,391500,391500,391500,0
|
|
20231127,204900,4674994000,391500,391500,391500,391500,0
|
|
20231127,204800,4674994000,391500,391500,391500,391500,0
|
|
20231127,204700,4674994000,391500,391500,391500,391500,0
|
|
20231127,204600,4674994000,391500,391500,391500,391500,0
|
|
20231127,204500,4674994000,391500,391500,391500,391500,0
|
|
20231127,204400,4674994000,391500,391500,391500,391500,0
|
|
20231127,204300,4674994000,391500,391500,391500,391500,0
|
|
20231127,204200,4674994000,391500,391500,391500,391500,0
|
|
20231127,204100,4674994000,391500,391500,391500,391500,0
|
|
20231127,204000,4674994000,391500,391500,391500,391500,0
|
|
20231127,203900,4674994000,391500,391500,391500,391500,0
|
|
20231127,203800,4674994000,391500,391500,391500,391500,0
|
|
20231127,203700,4674994000,391500,391500,391500,391500,0
|
|
20231127,203600,4674994000,391500,391500,391500,391500,0
|
|
20231127,203500,4674994000,391500,391500,391500,391500,0
|
|
20231127,203400,4674994000,391500,391500,391500,391500,0
|
|
20231127,203300,4674994000,391500,391500,391500,391500,0
|
|
20231127,203200,4674994000,391500,391500,391500,391500,0
|
|
20231127,203100,4674994000,391500,391500,391500,391500,0
|
|
20231127,203000,4674994000,391500,391500,391500,391500,0
|
|
20231127,202900,4674994000,391500,391500,391500,391500,443
|
|
20231127,202800,4674994000,391500,391500,391500,391500,0
|
|
20231127,202700,4674994000,391500,391500,391500,391500,0
|
|
20231127,202600,4674994000,391500,391500,391500,391500,0
|
|
20231127,202500,4674994000,391500,391500,391500,391500,0
|
|
20231127,202400,4674994000,391500,391500,391500,391500,0
|
|
20231127,202300,4674994000,391500,391500,391500,391500,0
|
|
20231127,202200,4674994000,391500,391500,391500,391500,0
|
|
20231127,202100,4674994000,391500,391500,391500,391500,0
|
|
20231127,202000,4674994000,391500,391500,391500,391500,0
|
|
20231127,201900,4674994000,391500,391500,391500,391500,0
|
|
20231127,201800,4674994000,391500,391500,391500,391500,0
|
|
20231127,201700,4674994000,391500,391500,391500,391500,0
|
|
20231127,201600,4674994000,391500,391500,391500,391500,0
|
|
20231127,201500,4674994000,391500,391500,391500,391500,0
|
|
20231127,201400,4674994000,391500,391500,391500,391500,0
|
|
20231127,201300,4674994000,391500,391500,391500,391500,0
|
|
20231127,201200,4674994000,391500,391500,391500,391500,0
|
|
20231127,201100,4674994000,391500,391500,391500,391500,0
|
|
20231127,201000,4674994000,391500,391500,391500,391500,0
|
|
20231127,200900,4674994000,391500,391500,391500,391500,0
|
|
20231127,200800,4674994000,391500,391500,391500,391500,0
|
|
20231127,200700,4674994000,391500,391500,391500,391500,0
|
|
20231127,200600,4674994000,391500,391500,391500,391500,0
|
|
20231127,200500,4674994000,391500,391500,391500,391500,0
|
|
20231127,200400,4674994000,391500,391500,391500,391500,0
|
|
20231127,200300,4674994000,391500,391500,391500,391500,0
|
|
20231127,200200,4674994000,391500,391500,391500,391500,0
|
|
20231127,200100,4674994000,391500,391500,391500,391500,0
|
|
20231127,200000,4674994000,391500,391500,391500,391500,0
|
|
20231127,195900,4674994000,391500,391500,391500,391500,443
|
|
20231127,195800,4674994000,391500,391500,391500,391500,0
|
|
20231127,195700,4674994000,391500,391500,391500,391500,0
|
|
20231127,195600,4674994000,391500,391500,391500,391500,0
|
|
20231127,195500,4674994000,391500,391500,391500,391500,0
|
|
20231127,195400,4674994000,391500,391500,391500,391500,0
|
|
20231127,195300,4674994000,391500,391500,391500,391500,0
|
|
20231127,195200,4674994000,391500,391500,391500,391500,0
|
|
20231127,195100,4674994000,391500,391500,391500,391500,0
|
|
20231127,195000,4674994000,391500,391500,391500,391500,0
|
|
20231127,194900,4674994000,391500,391500,391500,391500,0
|
|
20231127,194800,4674994000,391500,391500,391500,391500,0
|
|
20231127,194700,4674994000,391500,391500,391500,391500,0
|
|
20231127,194600,4674994000,391500,391500,391500,391500,0
|
|
20231127,194500,4674994000,391500,391500,391500,391500,0
|
|
20231127,194400,4674994000,391500,391500,391500,391500,0
|
|
20231127,194300,4674994000,391500,391500,391500,391500,0
|
|
20231127,194200,4674994000,391500,391500,391500,391500,0
|
|
20231127,194100,4674994000,391500,391500,391500,391500,0
|
|
20231127,194000,4674994000,391500,391500,391500,391500,0
|
|
20231127,193900,4674994000,391500,391500,391500,391500,0
|
|
20231127,193800,4674994000,391500,391500,391500,391500,0
|
|
20231127,193700,4674994000,391500,391500,391500,391500,0
|
|
20231127,193600,4674994000,391500,391500,391500,391500,0
|
|
20231127,193500,4674994000,391500,391500,391500,391500,0
|
|
20231127,193400,4674994000,391500,391500,391500,391500,0
|
|
20231127,193300,4674994000,391500,391500,391500,391500,0
|
|
20231127,193200,4674994000,391500,391500,391500,391500,0
|
|
20231127,193100,4674994000,391500,391500,391500,391500,0
|
|
20231127,193000,4674994000,391500,391500,391500,391500,0
|
|
20231127,192900,4674994000,391500,391500,391500,391500,443
|
|
20231127,192800,4674994000,391500,391500,391500,391500,0
|
|
20231127,192700,4674994000,391500,391500,391500,391500,0
|
|
20231127,192600,4674994000,391500,391500,391500,391500,0
|
|
20231127,192500,4674994000,391500,391500,391500,391500,0
|
|
20231127,192400,4674994000,391500,391500,391500,391500,0
|
|
20231127,192300,4674994000,391500,391500,391500,391500,0
|
|
20231127,192200,4674994000,391500,391500,391500,391500,0
|
|
20231127,192100,4674994000,391500,391500,391500,391500,0
|
|
20231127,192000,4674994000,391500,391500,391500,391500,0
|
|
20231127,191900,4674994000,391500,391500,391500,391500,0
|
|
20231127,191800,4674994000,391500,391500,391500,391500,0
|
|
20231127,191700,4674994000,391500,391500,391500,391500,0
|
|
20231127,191600,4674994000,391500,391500,391500,391500,0
|
|
20231127,191500,4674994000,391500,391500,391500,391500,0
|
|
20231127,191400,4674994000,391500,391500,391500,391500,0
|
|
20231127,191300,4674994000,391500,391500,391500,391500,0
|
|
20231127,191200,4674994000,391500,391500,391500,391500,0
|
|
20231127,191100,4674994000,391500,391500,391500,391500,0
|
|
20231127,191000,4674994000,391500,391500,391500,391500,0
|
|
20231127,190900,4674994000,391500,391500,391500,391500,0
|
|
20231127,190800,4674994000,391500,391500,391500,391500,0
|
|
20231127,190700,4674994000,391500,391500,391500,391500,0
|
|
20231127,190600,4674994000,391500,391500,391500,391500,0
|
|
20231127,190500,4674994000,391500,391500,391500,391500,0
|
|
20231127,190400,4674994000,391500,391500,391500,391500,0
|
|
20231127,190300,4674994000,391500,391500,391500,391500,0
|
|
20231127,190200,4674994000,391500,391500,391500,391500,0
|
|
20231127,190100,4674994000,391500,391500,391500,391500,0
|
|
20231127,190000,4674994000,391500,391500,391500,391500,0
|
|
20231127,185900,4674994000,391500,391500,391500,391500,443
|
|
20231127,185800,4674994000,391500,391500,391500,391500,0
|
|
20231127,185700,4674994000,391500,391500,391500,391500,0
|
|
20231127,185600,4674994000,391500,391500,391500,391500,0
|
|
20231127,185500,4674994000,391500,391500,391500,391500,0
|
|
20231127,185400,4674994000,391500,391500,391500,391500,0
|
|
20231127,185300,4674994000,391500,391500,391500,391500,0
|
|
20231127,185200,4674994000,391500,391500,391500,391500,0
|
|
20231127,185100,4674994000,391500,391500,391500,391500,0
|
|
20231127,185000,4674994000,391500,391500,391500,391500,0
|
|
20231127,184900,4674994000,391500,391500,391500,391500,0
|
|
20231127,184800,4674994000,391500,391500,391500,391500,0
|
|
20231127,184700,4674994000,391500,391500,391500,391500,0
|
|
20231127,184600,4674994000,391500,391500,391500,391500,0
|
|
20231127,184500,4674994000,391500,391500,391500,391500,0
|
|
20231127,184400,4674994000,391500,391500,391500,391500,0
|
|
20231127,184300,4674994000,391500,391500,391500,391500,0
|
|
20231127,184200,4674994000,391500,391500,391500,391500,0
|
|
20231127,184100,4674994000,391500,391500,391500,391500,0
|
|
20231127,184000,4674994000,391500,391500,391500,391500,0
|
|
20231127,183900,4674994000,391500,391500,391500,391500,0
|
|
20231127,183800,4674994000,391500,391500,391500,391500,0
|
|
20231127,183700,4674994000,391500,391500,391500,391500,0
|
|
20231127,183600,4674994000,391500,391500,391500,391500,0
|
|
20231127,183500,4674994000,391500,391500,391500,391500,0
|
|
20231127,183400,4674994000,391500,391500,391500,391500,0
|
|
20231127,183300,4674994000,391500,391500,391500,391500,0
|
|
20231127,183200,4674994000,391500,391500,391500,391500,0
|
|
20231127,183100,4674994000,391500,391500,391500,391500,0
|
|
20231127,183000,4674994000,391500,391500,391500,391500,0
|
|
20231127,182900,4674994000,391500,391500,391500,391500,443
|
|
20231127,182800,4674994000,391500,391500,391500,391500,0
|
|
20231127,182700,4674994000,391500,391500,391500,391500,0
|
|
20231127,182600,4674994000,391500,391500,391500,391500,0
|
|
20231127,182500,4674994000,391500,391500,391500,391500,0
|
|
20231127,182400,4674994000,391500,391500,391500,391500,0
|
|
20231127,182300,4674994000,391500,391500,391500,391500,0
|
|
20231127,182200,4674994000,391500,391500,391500,391500,0
|
|
20231127,182100,4674994000,391500,391500,391500,391500,0
|
|
20231127,182000,4674994000,391500,391500,391500,391500,0
|
|
20231127,181900,4674994000,391500,391500,391500,391500,0
|
|
20231127,181800,4674994000,391500,391500,391500,391500,0
|
|
20231127,181700,4674994000,391500,391500,391500,391500,0
|
|
20231127,181600,4674994000,391500,391500,391500,391500,0
|
|
20231127,181500,4674994000,391500,391500,391500,391500,0
|
|
20231127,181400,4674994000,391500,391500,391500,391500,0
|
|
20231127,181300,4674994000,391500,391500,391500,391500,0
|
|
20231127,181200,4674994000,391500,391500,391500,391500,0
|
|
20231127,181100,4674994000,391500,391500,391500,391500,0
|
|
20231127,181000,4674994000,391500,391500,391500,391500,0
|
|
20231127,180900,4674994000,391500,391500,391500,391500,0
|
|
20231127,180800,4674994000,391500,391500,391500,391500,0
|
|
20231127,180700,4674994000,391500,391500,391500,391500,0
|
|
20231127,180600,4674994000,391500,391500,391500,391500,0
|
|
20231127,180500,4674994000,391500,391500,391500,391500,0
|
|
20231127,180400,4674994000,391500,391500,391500,391500,0
|
|
20231127,180300,4674994000,391500,391500,391500,391500,0
|
|
20231127,180200,4674994000,391500,391500,391500,391500,0
|
|
20231127,180100,4674994000,391500,391500,391500,391500,0
|
|
20231127,180000,4674994000,391500,391500,391500,391500,0
|
|
20231127,175900,4674994000,391500,391500,391500,391500,443
|
|
20231127,175800,4674994000,391500,391500,391500,391500,0
|
|
20231127,175700,4674994000,391500,391500,391500,391500,0
|
|
20231127,175600,4674994000,391500,391500,391500,391500,0
|
|
20231127,175500,4674994000,391500,391500,391500,391500,0
|
|
20231127,175400,4674994000,391500,391500,391500,391500,0
|
|
20231127,175300,4674994000,391500,391500,391500,391500,0
|
|
20231127,175200,4674994000,391500,391500,391500,391500,0
|
|
20231127,175100,4674994000,391500,391500,391500,391500,0
|
|
20231127,175000,4674994000,391500,391500,391500,391500,0
|
|
20231127,174900,4674994000,391500,391500,391500,391500,0
|
|
20231127,174800,4674994000,391500,391500,391500,391500,0
|
|
20231127,174700,4674994000,391500,391500,391500,391500,0
|
|
20231127,174600,4674994000,391500,391500,391500,391500,0
|
|
20231127,174500,4674994000,391500,391500,391500,391500,0
|
|
20231127,174400,4674994000,391500,391500,391500,391500,0
|
|
20231127,174300,4674994000,391500,391500,391500,391500,0
|
|
20231127,174200,4674994000,391500,391500,391500,391500,0
|
|
20231127,174100,4674994000,391500,391500,391500,391500,0
|
|
20231127,174000,4674994000,391500,391500,391500,391500,0
|
|
20231127,173900,4674994000,391500,391500,391500,391500,0
|
|
20231127,173800,4674994000,391500,391500,391500,391500,0
|
|
20231127,173700,4674994000,391500,391500,391500,391500,0
|
|
20231127,173600,4674994000,391500,391500,391500,391500,0
|
|
20231127,173500,4674994000,391500,391500,391500,391500,0
|
|
20231127,173400,4674994000,391500,391500,391500,391500,0
|
|
20231127,173300,4674994000,391500,391500,391500,391500,0
|
|
20231127,173200,4674994000,391500,391500,391500,391500,0
|
|
20231127,173100,4674994000,391500,391500,391500,391500,0
|
|
20231127,173000,4674994000,391500,391500,391500,391500,0
|
|
20231127,172900,4674994000,391500,391500,391500,391500,443
|
|
20231127,172800,4674994000,391500,391500,391500,391500,0
|
|
20231127,172700,4674994000,391500,391500,391500,391500,0
|
|
20231127,172600,4674994000,391500,391500,391500,391500,0
|
|
20231127,172500,4674994000,391500,391500,391500,391500,0
|
|
20231127,172400,4674994000,391500,391500,391500,391500,0
|
|
20231127,172300,4674994000,391500,391500,391500,391500,0
|
|
20231127,172200,4674994000,391500,391500,391500,391500,0
|
|
20231127,172100,4674994000,391500,391500,391500,391500,0
|
|
20231127,172000,4674994000,391500,391500,391500,391500,0
|
|
20231127,171900,4674994000,391500,391500,391500,391500,0
|
|
20231127,171800,4674994000,391500,391500,391500,391500,0
|
|
20231127,171700,4674994000,391500,391500,391500,391500,0
|
|
20231127,171600,4674994000,391500,391500,391500,391500,0
|
|
20231127,171500,4674994000,391500,391500,391500,391500,0
|
|
20231127,171400,4674994000,391500,391500,391500,391500,0
|
|
20231127,171300,4674994000,391500,391500,391500,391500,0
|
|
20231127,171200,4674994000,391500,391500,391500,391500,0
|
|
20231127,171100,4674994000,391500,391500,391500,391500,0
|
|
20231127,171000,4674994000,391500,391500,391500,391500,0
|
|
20231127,170900,4674994000,391500,391500,391500,391500,0
|
|
20231127,170800,4674994000,391500,391500,391500,391500,0
|
|
20231127,170700,4674994000,391500,391500,391500,391500,0
|
|
20231127,170600,4674994000,391500,391500,391500,391500,0
|
|
20231127,170500,4674994000,391500,391500,391500,391500,0
|
|
20231127,170400,4674994000,391500,391500,391500,391500,0
|
|
20231127,170300,4674994000,391500,391500,391500,391500,0
|
|
20231127,170200,4674994000,391500,391500,391500,391500,0
|
|
20231127,170100,4674994000,391500,391500,391500,391500,0
|
|
20231127,170000,4674994000,391500,391500,391500,391500,0
|
|
20231127,165900,4674994000,391500,391500,391500,391500,443
|
|
20231127,165800,4674994000,391500,391500,391500,391500,0
|
|
20231127,165700,4674994000,391500,391500,391500,391500,0
|
|
20231127,165600,4674994000,391500,391500,391500,391500,0
|
|
20231127,165500,4674994000,391500,391500,391500,391500,0
|
|
20231127,165400,4674994000,391500,391500,391500,391500,0
|
|
20231127,165300,4674994000,391500,391500,391500,391500,0
|
|
20231127,165200,4674994000,391500,391500,391500,391500,0
|
|
20231127,165100,4674994000,391500,391500,391500,391500,0
|
|
20231127,165000,4674994000,391500,391500,391500,391500,0
|
|
20231127,164900,4674994000,391500,391500,391500,391500,0
|
|
20231127,164800,4674994000,391500,391500,391500,391500,0
|
|
20231127,164700,4674994000,391500,391500,391500,391500,0
|
|
20231127,164600,4674994000,391500,391500,391500,391500,0
|
|
20231127,164500,4674994000,391500,391500,391500,391500,0
|
|
20231127,164400,4674994000,391500,391500,391500,391500,0
|
|
20231127,164300,4674994000,391500,391500,391500,391500,0
|
|
20231127,164200,4674994000,391500,391500,391500,391500,0
|
|
20231127,164100,4674994000,391500,391500,391500,391500,0
|
|
20231127,164000,4674994000,391500,391500,391500,391500,0
|
|
20231127,163900,4674994000,391500,391500,391500,391500,0
|
|
20231127,163800,4674994000,391500,391500,391500,391500,0
|
|
20231127,163700,4674994000,391500,391500,391500,391500,0
|
|
20231127,163600,4674994000,391500,391500,391500,391500,0
|
|
20231127,163500,4674994000,391500,391500,391500,391500,0
|
|
20231127,163400,4674994000,391500,391500,391500,391500,0
|
|
20231127,163300,4674994000,391500,391500,391500,391500,0
|
|
20231127,163200,4674994000,391500,391500,391500,391500,0
|
|
20231127,163100,4674994000,391500,391500,391500,391500,0
|
|
20231127,163000,4674994000,391500,391500,391500,391500,0
|
|
20231127,162900,4674994000,391500,391500,391500,391500,443
|
|
20231127,162800,4674994000,391500,391500,391500,391500,0
|
|
20231127,162700,4674994000,391500,391500,391500,391500,0
|
|
20231127,162600,4674994000,391500,391500,391500,391500,0
|
|
20231127,162500,4674994000,391500,391500,391500,391500,0
|
|
20231127,162400,4674994000,391500,391500,391500,391500,0
|
|
20231127,162300,4674994000,391500,391500,391500,391500,0
|
|
20231127,162200,4674994000,391500,391500,391500,391500,0
|
|
20231127,162100,4674994000,391500,391500,391500,391500,0
|
|
20231127,162000,4674994000,391500,391500,391500,391500,0
|
|
20231127,161900,4674994000,391500,391500,391500,391500,0
|
|
20231127,161800,4674994000,391500,391500,391500,391500,0
|
|
20231127,161700,4674994000,391500,391500,391500,391500,0
|
|
20231127,161600,4674994000,391500,391500,391500,391500,0
|
|
20231127,161500,4674994000,391500,391500,391500,391500,0
|
|
20231127,161400,4674994000,391500,391500,391500,391500,0
|
|
20231127,161300,4674994000,391500,391500,391500,391500,0
|
|
20231127,161200,4674994000,391500,391500,391500,391500,0
|
|
20231127,161100,4674994000,391500,391500,391500,391500,0
|
|
20231127,161000,4674994000,391500,391500,391500,391500,0
|
|
20231127,160900,4674994000,391500,391500,391500,391500,0
|
|
20231127,160800,4674994000,391500,391500,391500,391500,0
|
|
20231127,160700,4674994000,391500,391500,391500,391500,0
|
|
20231127,160600,4674994000,391500,391500,391500,391500,0
|
|
20231127,160500,4674994000,391500,391500,391500,391500,0
|
|
20231127,160400,4674994000,391500,391500,391500,391500,0
|
|
20231127,160300,4674994000,391500,391500,391500,391500,0
|
|
20231127,160200,4674994000,391500,391500,391500,391500,0
|
|
20231127,160100,4674994000,391500,391500,391500,391500,0
|
|
20231127,160000,4674994000,391500,391500,391500,391500,0
|
|
20231127,155900,4674994000,391500,391500,391500,391500,443
|
|
20231127,155800,4674994000,391500,391500,391500,391500,0
|
|
20231127,155700,4674994000,391500,391500,391500,391500,0
|
|
20231127,155600,4674994000,391500,391500,391500,391500,0
|
|
20231127,155500,4674994000,391500,391500,391500,391500,0
|
|
20231127,155400,4674994000,391500,391500,391500,391500,0
|
|
20231127,155300,4674994000,391500,391500,391500,391500,0
|
|
20231127,155200,4674994000,391500,391500,391500,391500,0
|
|
20231127,155100,4674994000,391500,391500,391500,391500,0
|
|
20231127,155000,4674994000,391500,391500,391500,391500,0
|
|
20231127,154900,4674994000,391500,391500,391500,391500,0
|
|
20231127,154800,4674994000,391500,391500,391500,391500,0
|
|
20231127,154700,4674994000,391500,391500,391500,391500,0
|
|
20231127,154600,4674994000,391500,391500,391500,391500,0
|
|
20231127,154500,4674994000,391500,391500,391500,391500,0
|
|
20231127,154400,4674994000,391500,391500,391500,391500,0
|
|
20231127,154300,4674994000,391500,391500,391500,391500,0
|
|
20231127,154200,4674994000,391500,391500,391500,391500,0
|
|
20231127,154100,4674994000,391500,391500,391500,391500,0
|
|
20231127,154000,4674994000,391500,391500,391500,391500,0
|
|
20231127,153900,4674994000,391500,391500,391500,391500,0
|
|
20231127,153800,4674994000,391500,391500,391500,391500,0
|
|
20231127,153700,4674994000,391500,391500,391500,391500,0
|
|
20231127,153600,4674994000,391500,391500,391500,391500,0
|
|
20231127,153500,4674994000,391500,391500,391500,391500,0
|
|
20231127,153400,4674994000,391500,391500,391500,391500,0
|
|
20231127,153300,4674994000,391500,391500,391500,391500,0
|
|
20231127,153200,4674994000,391500,391500,391500,391500,0
|
|
20231127,153100,4674994000,391500,391500,391500,391500,0
|
|
20231127,153000,4674994000,391500,391500,391500,391500,443
|
|
20231127,152900,4501559500,391500,391500,391500,391500,0
|
|
20231127,152800,4501559500,391500,391500,391500,391500,0
|
|
20231127,152700,4501559500,391500,391500,391500,391500,0
|
|
20231127,152600,4501559500,391500,391500,391500,391500,0
|
|
20231127,152500,4501559500,391500,391500,391500,391500,0
|
|
20231127,152400,4501559500,391500,391500,391500,391500,0
|
|
20231127,152300,4501559500,391500,391500,391500,391500,0
|
|
20231127,152200,4501559500,391500,391500,391500,391500,0
|
|
20231127,152100,4501559500,391500,391500,391500,391500,0
|
|
20231127,152000,4501559500,391500,391500,391500,391500,0
|
|
20231127,151900,4501559500,391500,391500,392000,391500,41
|
|
20231127,151800,4485505000,391500,392000,392000,391500,40
|
|
20231127,151700,4469842000,392000,393500,394500,392000,64
|
|
20231127,151600,4444689500,393000,393000,394500,393000,46
|
|
20231127,151500,4426607000,393000,393500,393500,393000,34
|
|
20231127,151400,4413239000,393500,393500,393500,393000,33
|
|
20231127,151300,4400261000,393500,393500,393500,393000,15
|
|
20231127,151200,4394360500,394000,394000,394000,394000,11
|
|
20231127,151100,4390026500,394000,394000,394500,394000,25
|
|
20231127,151000,4380174500,393500,394500,394500,393000,51
|
|
20231127,150900,4360106500,394500,394000,394500,394000,138
|
|
20231127,150800,4305731500,394000,394000,394000,394000,13
|
|
20231127,150700,4300609500,393500,393500,394000,393500,86
|
|
20231127,150600,4266767000,394000,394500,394500,393500,23
|
|
20231127,150500,4257702500,394500,394500,394500,394500,7
|
|
20231127,150400,4254941000,394500,394500,394500,394500,13
|
|
20231127,150300,4249812500,394500,394000,394500,393500,23
|
|
20231127,150200,4240753000,394500,394000,394500,394000,22
|
|
20231127,150100,4232079000,394500,393500,395000,393500,14
|
|
20231127,150000,4226556000,393500,394000,395000,393500,34
|
|
20231127,145900,4213164500,394000,394500,394500,393500,60
|
|
20231127,145800,4189542500,394500,394000,395000,394000,9
|
|
20231127,145700,4185993000,394000,395000,395000,394000,13
|
|
20231127,145600,4180866500,394000,394500,394500,394000,25
|
|
20231127,145500,4171008000,394500,394500,394500,394500,7
|
|
20231127,145400,4168246500,394500,394000,394500,394000,20
|
|
20231127,145300,4160364500,394500,394500,394500,394000,18
|
|
20231127,145200,4153269000,394500,394000,394500,394000,17
|
|
20231127,145100,4146565500,394000,394500,394500,394000,15
|
|
20231127,145000,4140654000,394500,394500,394500,394000,20
|
|
20231127,144900,4132770500,394500,394000,395000,394000,11
|
|
20231127,144800,4128432000,395000,394000,395000,394000,35
|
|
20231127,144700,4114624500,395000,394500,395000,394000,22
|
|
20231127,144600,4105945500,394500,394500,395000,394000,36
|
|
20231127,144500,4091741000,394500,394500,395000,394500,27
|
|
20231127,144400,4081088500,394500,394000,395000,393500,22
|
|
20231127,144300,4072417500,395000,394500,395000,393500,10
|
|
20231127,144200,4068474500,394500,394500,394500,394000,37
|
|
20231127,144100,4053883000,394500,395000,395000,394500,27
|
|
20231127,144000,4043231000,395000,394500,395000,394000,47
|
|
20231127,143900,4024708500,395000,394500,395000,394500,10
|
|
20231127,143800,4020763000,394500,394500,395000,394500,22
|
|
20231127,143700,4012082500,394500,394500,395000,394000,136
|
|
20231127,143600,3958429500,394500,394500,394500,394500,14
|
|
20231127,143500,3952906500,394500,394000,394500,394000,79
|
|
20231127,143400,3921775000,394000,394000,394000,394000,13
|
|
20231127,143300,3916653000,394000,394000,394000,393500,22
|
|
20231127,143200,3907987500,393500,394000,394000,393500,21
|
|
20231127,143100,3899714000,394000,394000,394000,394000,13
|
|
20231127,143000,3894592000,394000,393000,394000,393000,39
|
|
20231127,142900,3879238500,393500,393000,393500,393000,13
|
|
20231127,142800,3874123500,393500,393500,393500,393000,11
|
|
20231127,142700,3869796000,393500,393500,393500,393000,14
|
|
20231127,142600,3864289500,393500,393500,393500,393500,14
|
|
20231127,142500,3858780500,393500,393000,393500,393000,21
|
|
20231127,142400,3850518000,393500,393500,393500,393000,9
|
|
20231127,142300,3846978500,393000,393000,393500,393000,24
|
|
20231127,142200,3837539000,392500,392500,392500,392500,4
|
|
20231127,142100,3835969000,393500,393000,393500,393000,11
|
|
20231127,142000,3831645000,393000,393000,393000,393000,0
|
|
20231127,141900,3831645000,393000,393000,393000,393000,20
|
|
20231127,141800,3823785000,393000,393000,393000,393000,2
|
|
20231127,141700,3822999000,393500,393000,393500,393000,8
|
|
20231127,141600,3819854500,393000,393000,393000,393000,6
|
|
20231127,141500,3817496500,393000,393000,393000,393000,10
|
|
20231127,141400,3813566500,393000,393000,393000,393000,0
|
|
20231127,141300,3813566500,393000,392500,393000,392500,14
|
|
20231127,141200,3808067000,392500,392500,392500,392500,1
|
|
20231127,141100,3807674500,393000,393000,393000,393000,7
|
|
20231127,141000,3804923500,393000,393000,393000,393000,0
|
|
20231127,140900,3804923500,393000,393500,393500,393000,35
|
|
20231127,140800,3791164500,393500,393500,393500,393500,5
|
|
20231127,140700,3789197000,393500,393500,393500,393500,8
|
|
20231127,140600,3786049000,393500,393500,393500,393500,0
|
|
20231127,140500,3786049000,393500,393000,393500,393000,9
|
|
20231127,140400,3782511500,393000,393000,393000,393000,12
|
|
20231127,140300,3777795500,393000,393500,393500,393000,13
|
|
20231127,140200,3772683500,393000,393000,393000,393000,1
|
|
20231127,140100,3772290500,393000,393000,393000,393000,14
|
|
20231127,140000,3766788500,392000,392000,392000,392000,70
|
|
20231127,135900,3739348500,392500,393000,393000,392500,125
|
|
20231127,135800,3690282500,393000,393000,393000,393000,0
|
|
20231127,135700,3690282500,393000,392500,393000,392500,7
|
|
20231127,135600,3687532000,392500,393000,393000,392500,17
|
|
20231127,135500,3680856000,392000,392000,392000,392000,1
|
|
20231127,135400,3680464000,392000,393000,393000,392000,102
|
|
20231127,135300,3640413500,393000,393000,393000,393000,14
|
|
20231127,135200,3634911500,393000,393000,393000,393000,8
|
|
20231127,135100,3631767500,393000,393500,393500,393000,57
|
|
20231127,135000,3609362500,393500,393000,393500,393000,8
|
|
20231127,134900,3606218000,393000,393000,393000,393000,18
|
|
20231127,134800,3599144000,393000,393000,393000,393000,4
|
|
20231127,134700,3597572000,393000,392000,393000,392000,14
|
|
20231127,134600,3592072000,393000,392500,393000,392500,53
|
|
20231127,134500,3571245000,392500,392500,392500,392500,3
|
|
20231127,134400,3570067500,392500,392500,392500,392500,10
|
|
20231127,134300,3566142500,392500,391000,392500,391000,68
|
|
20231127,134200,3539526500,391000,390500,391000,390500,20
|
|
20231127,134100,3531716000,390000,390000,390000,390000,3
|
|
20231127,134000,3530546000,390000,390000,390000,390000,1
|
|
20231127,133900,3530156000,390000,390000,390000,390000,6
|
|
20231127,133800,3527816000,390000,390000,390000,390000,0
|
|
20231127,133700,3527816000,390000,390000,390000,390000,0
|
|
20231127,133600,3527816000,390000,390000,390000,390000,2
|
|
20231127,133500,3527036000,389500,389500,389500,389500,0
|
|
20231127,133400,3527036000,389500,389500,389500,389500,1
|
|
20231127,133300,3526646500,389500,389500,389500,389500,12
|
|
20231127,133200,3521972500,389500,390500,391000,389000,17
|
|
20231127,133100,3515340500,390500,389000,390500,389000,9
|
|
20231127,133000,3511835500,389000,388500,390000,388500,96
|
|
20231127,132900,3474474500,388500,388500,388500,388500,7
|
|
20231127,132800,3471755000,388500,388500,389000,388500,16
|
|
20231127,132700,3465538000,388500,389000,389000,388500,28
|
|
20231127,132600,3454655000,388500,386500,388500,386500,136
|
|
20231127,132500,3401910500,386500,386500,386500,386500,13
|
|
20231127,132400,3396886000,386500,388000,388000,386500,20
|
|
20231127,132300,3389150500,387500,387000,387500,386500,116
|
|
20231127,132200,3344257000,387000,387000,387000,387000,14
|
|
20231127,132100,3338839000,387000,387000,387000,387000,81
|
|
20231127,132000,3307492000,387000,388000,388000,387000,193
|
|
20231127,131900,3232679500,389000,388000,389000,388000,13
|
|
20231127,131800,3227634500,388000,388500,388500,388000,10
|
|
20231127,131700,3223752500,388500,388500,388500,388500,15
|
|
20231127,131600,3217925000,388500,388500,388500,388500,9
|
|
20231127,131500,3214428500,388500,388500,389000,388500,14
|
|
20231127,131400,3208989000,388500,388500,389000,388500,12
|
|
20231127,131300,3204326500,388500,388500,388500,388500,11
|
|
20231127,131200,3200053000,388500,388500,389000,388500,19
|
|
20231127,131100,3192671000,388500,388500,389000,388500,16
|
|
20231127,131000,3186452000,388500,388500,388500,388500,14
|
|
20231127,130900,3181013000,388500,388500,389000,388500,12
|
|
20231127,130800,3176350000,388500,388500,388500,388500,8
|
|
20231127,130700,3173242000,388500,388500,389000,388500,15
|
|
20231127,130600,3167412000,388500,388500,388500,388500,12
|
|
20231127,130500,3162750000,388500,388500,388500,388500,18
|
|
20231127,130400,3155757000,388500,389000,389000,388500,7
|
|
20231127,130300,3153035000,389000,389500,390000,389000,40
|
|
20231127,130200,3137461500,389500,389500,389500,389500,0
|
|
20231127,130100,3137461500,389500,389500,389500,389500,1
|
|
20231127,130000,3137072000,388500,388500,388500,388500,19
|
|
20231127,125900,3129690500,389500,389500,389500,389500,7
|
|
20231127,125800,3126964000,388500,389000,389500,388500,38
|
|
20231127,125700,3112183000,389000,389000,389000,389000,4
|
|
20231127,125600,3110627000,389000,388500,389000,388500,68
|
|
20231127,125500,3084205000,388500,389000,389000,388500,94
|
|
20231127,125400,3047682500,389000,389000,389000,389000,25
|
|
20231127,125300,3037957500,389000,389000,389500,389000,10
|
|
20231127,125200,3034067000,389000,389500,389500,389000,13
|
|
20231127,125100,3029007500,389500,389500,389500,389500,2
|
|
20231127,125000,3028228500,389000,389000,389000,389000,10
|
|
20231127,124900,3024338500,389000,389000,389000,389000,7
|
|
20231127,124800,3021615500,389500,389500,389500,389500,6
|
|
20231127,124700,3019278500,389500,389500,389500,389500,13
|
|
20231127,124600,3014215000,390500,389500,390500,389500,15
|
|
20231127,124500,3008371500,389500,389500,389500,389500,6
|
|
20231127,124400,3006034500,390000,390500,390500,390000,13
|
|
20231127,124300,3000961500,390000,390000,390000,390000,23
|
|
20231127,124200,2991991500,390500,390500,390500,390500,2
|
|
20231127,124100,2991210500,391000,390000,391000,390000,20
|
|
20231127,124000,2983404500,391000,391000,391000,391000,3
|
|
20231127,123900,2982231500,391000,390000,391000,390000,55
|
|
20231127,123800,2960778500,390000,390000,390000,390000,2
|
|
20231127,123700,2959998500,390000,390000,390000,389500,8
|
|
20231127,123600,2956881500,390000,389500,390000,389500,6
|
|
20231127,123500,2954543000,390000,389500,390000,389500,4
|
|
20231127,123400,2952983500,389500,390000,390000,389500,4
|
|
20231127,123300,2951425000,390000,389500,390000,389500,14
|
|
20231127,123200,2945966500,389000,389500,389500,389000,56
|
|
20231127,123100,2924180500,389500,389500,389500,389500,30
|
|
20231127,123000,2912495500,390000,390000,390000,389500,8
|
|
20231127,122900,2909378500,389500,389500,389500,389500,116
|
|
20231127,122800,2864196500,389500,390000,390000,389500,51
|
|
20231127,122700,2844316500,390000,390000,390000,390000,2
|
|
20231127,122600,2843536500,391000,391000,391000,391000,7
|
|
20231127,122500,2840799500,391000,391000,391000,391000,0
|
|
20231127,122400,2840799500,391000,391000,391000,391000,8
|
|
20231127,122300,2837671500,391000,390500,391000,390500,65
|
|
20231127,122200,2812261500,391000,391000,391000,391000,7
|
|
20231127,122100,2809524500,390500,390500,390500,390500,29
|
|
20231127,122000,2798200000,390500,390500,390500,390500,14
|
|
20231127,121900,2792733000,390500,390500,390500,390500,8
|
|
20231127,121800,2789609000,390500,391000,391000,390500,4
|
|
20231127,121700,2788046500,390500,391000,391000,390500,8
|
|
20231127,121600,2784921000,391000,391000,391000,391000,4
|
|
20231127,121500,2783357000,390500,390500,391000,390500,11
|
|
20231127,121400,2779060000,390500,390500,390500,390500,13
|
|
20231127,121300,2773983500,390500,390500,390500,390000,14
|
|
20231127,121200,2768521000,390500,390500,390500,390500,0
|
|
20231127,121100,2768521000,390500,390500,390500,390500,9
|
|
20231127,121000,2765006500,390500,390500,390500,390500,0
|
|
20231127,120900,2765006500,390500,390000,390500,390000,11
|
|
20231127,120800,2760714500,390500,390500,390500,390500,8
|
|
20231127,120700,2757590500,390500,390500,390500,390500,0
|
|
20231127,120600,2757590500,390500,390500,390500,390500,9
|
|
20231127,120500,2754076000,391000,391000,391000,391000,4
|
|
20231127,120400,2752512000,391000,390000,391000,390000,20
|
|
20231127,120300,2744703000,390500,390500,390500,390500,10
|
|
20231127,120200,2740798000,390500,390500,390500,390500,0
|
|
20231127,120100,2740798000,390500,390500,390500,390500,12
|
|
20231127,120000,2736112000,390500,390500,390500,390500,13
|
|
20231127,115900,2731035500,390500,390500,390500,390500,2
|
|
20231127,115800,2730254500,390500,390500,390500,390500,8
|
|
20231127,115700,2727130500,390500,391000,391000,390500,16
|
|
20231127,115600,2720878000,390500,390500,390500,390500,5
|
|
20231127,115500,2718925500,391000,390500,391000,390500,2
|
|
20231127,115400,2718144000,390500,390500,390500,390500,7
|
|
20231127,115300,2715410500,390500,391500,391500,390500,11
|
|
20231127,115200,2711111000,391000,390500,391000,390500,8
|
|
20231127,115100,2707986500,390500,390500,390500,390500,7
|
|
20231127,115000,2705253000,391000,391000,391000,391000,19
|
|
20231127,114900,2697824000,391000,391500,391500,391000,2
|
|
20231127,114800,2697041500,391000,391000,391000,391000,8
|
|
20231127,114700,2693913500,391500,391500,391500,391500,0
|
|
20231127,114600,2693913500,391500,391500,391500,391500,5
|
|
20231127,114500,2691956000,391500,391500,391500,391500,1
|
|
20231127,114400,2691564500,390500,391000,391000,390500,17
|
|
20231127,114300,2684921000,390500,390500,390500,390500,22
|
|
20231127,114200,2676330000,390500,390500,390500,390500,7
|
|
20231127,114100,2673596500,390500,390500,390500,390500,7
|
|
20231127,114000,2670863000,390500,391000,391500,390500,99
|
|
20231127,113900,2632163500,390500,390500,390500,390500,88
|
|
20231127,113800,2597799500,390500,390500,390500,390500,0
|
|
20231127,113700,2597799500,390500,390500,390500,390000,11
|
|
20231127,113600,2593507500,390500,390500,390500,390500,1
|
|
20231127,113500,2593117000,390000,390000,390000,390000,8
|
|
20231127,113400,2589997000,390000,390000,390000,390000,16
|
|
20231127,113300,2583757000,390000,390000,390000,390000,6
|
|
20231127,113200,2581417000,390500,390500,390500,390500,1
|
|
20231127,113100,2581026500,390000,390000,390000,390000,13
|
|
20231127,113000,2575956500,390000,390500,390500,390000,23
|
|
20231127,112900,2566985000,390000,390500,390500,390000,10
|
|
20231127,112800,2563083500,390500,390000,390500,390000,4
|
|
20231127,112700,2561523000,390000,390000,390000,390000,30
|
|
20231127,112600,2549823000,390000,390000,390000,390000,44
|
|
20231127,112500,2532663000,390500,390500,390500,390000,7
|
|
20231127,112400,2529930000,390500,390000,390500,390000,10
|
|
20231127,112300,2526027000,390000,390000,390000,390000,9
|
|
20231127,112200,2522517000,390000,390500,390500,390000,10
|
|
20231127,112100,2518615500,390500,390500,390500,390500,3
|
|
20231127,112000,2517444000,390500,390500,390500,390500,55
|
|
20231127,111900,2495966500,390000,390000,390000,390000,17
|
|
20231127,111800,2489336500,390000,390000,390000,390000,7
|
|
20231127,111700,2486606500,390000,390000,390000,390000,30
|
|
20231127,111600,2474906500,390000,390500,390500,390000,13
|
|
20231127,111500,2469836000,390000,390000,390000,390000,3
|
|
20231127,111400,2468666000,390500,390500,390500,390500,11
|
|
20231127,111300,2464370500,390500,390500,390500,390500,4
|
|
20231127,111200,2462808500,390500,391000,391000,390500,9
|
|
20231127,111100,2459293500,391000,391000,391000,391000,22
|
|
20231127,111000,2450691500,391000,391000,391000,391000,15
|
|
20231127,110900,2444826500,391000,391000,391000,391000,0
|
|
20231127,110800,2444826500,391000,391000,391000,391000,8
|
|
20231127,110700,2441698500,391500,391500,391500,391500,23
|
|
20231127,110600,2432694000,391500,391500,391500,391500,13
|
|
20231127,110500,2427604500,391500,391500,391500,391500,0
|
|
20231127,110400,2427604500,391500,390000,392000,389500,533
|
|
20231127,110300,2219688500,390000,390000,390000,390000,14
|
|
20231127,110200,2214228500,390000,390000,390000,390000,19
|
|
20231127,110100,2206818500,390000,390000,390000,390000,46
|
|
20231127,110000,2188878500,390000,390000,390000,390000,68
|
|
20231127,105900,2162358500,390500,390000,390500,390000,22
|
|
20231127,105800,2153771500,390000,390000,390000,390000,29
|
|
20231127,105700,2142461500,390000,390000,390000,390000,11
|
|
20231127,105600,2138171500,390000,390000,390000,389500,29
|
|
20231127,105500,2126865000,390000,390500,391000,389500,155
|
|
20231127,105400,2066418500,390500,391500,391500,390500,46
|
|
20231127,105300,2048422000,391500,391500,392000,391500,28
|
|
20231127,105200,2037456500,391500,391500,391500,391500,27
|
|
20231127,105100,2026886000,391500,391500,392000,391500,25
|
|
20231127,105000,2017095500,391500,391500,391500,391500,121
|
|
20231127,104900,1969724000,392000,392000,392000,391500,17
|
|
20231127,104800,1963064500,392500,393500,393500,392000,265
|
|
20231127,104700,1858958000,393500,393500,394000,393500,25
|
|
20231127,104600,1849120000,393500,393000,393500,393000,15
|
|
20231127,104500,1843221000,394000,393500,394000,393000,27
|
|
20231127,104400,1832592000,393500,393500,394000,393000,10
|
|
20231127,104300,1828657000,393000,393500,393500,393000,19
|
|
20231127,104200,1821188500,393500,393500,393500,393000,113
|
|
20231127,104100,1776725000,393500,394000,394000,393500,19
|
|
20231127,104000,1769244500,393500,394000,394000,393500,101
|
|
20231127,103900,1729460000,394000,394500,394500,394000,11
|
|
20231127,103800,1725124000,394000,394500,395000,394000,11
|
|
20231127,103700,1720785500,395000,394500,395000,394500,3
|
|
20231127,103600,1719601500,394000,394500,394500,394000,22
|
|
20231127,103500,1710926500,394500,394000,394500,394000,15
|
|
20231127,103400,1705014000,394000,394500,394500,394000,10
|
|
20231127,103300,1701073000,395000,394500,395000,394500,196
|
|
20231127,103200,1623743000,395000,394500,395000,394500,18
|
|
20231127,103100,1616640500,395000,394500,395000,394500,17
|
|
20231127,103000,1609931000,395000,395000,395000,394500,14
|
|
20231127,102900,1604404000,395000,395000,395000,395000,12
|
|
20231127,102800,1599664000,395000,396000,396000,395000,137
|
|
20231127,102700,1545517000,396000,396000,396000,396000,12
|
|
20231127,102600,1540765000,396500,397000,397000,396000,94
|
|
20231127,102500,1503533500,397000,396500,397000,396500,39
|
|
20231127,102400,1488069500,397000,397500,397500,397000,24
|
|
20231127,102300,1478541000,397500,397500,397500,397500,20
|
|
20231127,102200,1470591000,398000,397500,398000,397500,22
|
|
20231127,102100,1461844000,397500,397500,397500,397500,147
|
|
20231127,102000,1403411500,397500,397000,397500,397000,27
|
|
20231127,101900,1392692000,397000,398000,398000,397000,85
|
|
20231127,101800,1358906000,398000,398000,398000,398000,10
|
|
20231127,101700,1354926000,396500,398500,398500,396500,116
|
|
20231127,101600,1308903500,396500,396500,398500,396500,694
|
|
20231127,101500,1033376000,396500,396000,396500,395500,237
|
|
20231127,101400,939522000,396000,396000,396000,396000,2
|
|
20231127,101300,938730000,396000,396000,396000,396000,7
|
|
20231127,101200,935958000,396000,396000,396000,396000,4
|
|
20231127,101100,934374000,396000,396000,396000,395500,12
|
|
20231127,101000,929623000,395500,395500,395500,395500,20
|
|
20231127,100900,921713000,395500,396000,396000,395500,12
|
|
20231127,100800,916962000,396000,396000,396000,396000,1
|
|
20231127,100700,916566000,395500,395500,395500,395500,43
|
|
20231127,100600,899559500,396000,396000,396000,396000,1
|
|
20231127,100500,899163500,396000,395500,396000,395500,16
|
|
20231127,100400,892835000,395500,395500,395500,395500,44
|
|
20231127,100300,875433000,395000,395000,395000,395000,9
|
|
20231127,100200,871878000,395000,395500,395500,395000,10
|
|
20231127,100100,867926500,395500,395500,395500,394500,8
|
|
20231127,100000,864763500,395500,395000,395500,395000,14
|
|
20231127,095900,859231500,395000,395000,395000,395000,0
|
|
20231127,095800,859231500,395000,395500,395500,395000,8
|
|
20231127,095700,856071000,395500,395000,395500,395000,37
|
|
20231127,095600,841455000,394500,394000,394500,394000,12
|
|
20231127,095500,836724000,394000,394000,394000,394000,3
|
|
20231127,095400,835542000,394000,394000,394000,394000,8
|
|
20231127,095300,832390000,395000,395000,395000,395000,1
|
|
20231127,095200,831995000,394000,394000,394000,394000,12
|
|
20231127,095100,827267000,394000,394500,394500,394000,48
|
|
20231127,095000,808350500,394000,395000,395500,394000,66
|
|
20231127,094900,782335000,395000,395500,395500,395000,27
|
|
20231127,094800,771659500,395500,395000,395500,395000,3
|
|
20231127,094700,770474000,395500,396500,396500,395000,75
|
|
20231127,094600,740815500,396500,396000,396500,396000,55
|
|
20231127,094500,719031000,396000,394500,396000,394500,164
|
|
20231127,094400,654165500,395500,395000,395500,395000,5
|
|
20231127,094300,652190000,395000,394500,395000,394000,194
|
|
20231127,094200,575639500,395000,394500,395000,394500,8
|
|
20231127,094100,572483000,394500,395000,395000,394500,8
|
|
20231127,094000,569323500,395000,395000,395000,395000,16
|
|
20231127,093900,563003500,394500,395000,395000,394500,2
|
|
20231127,093800,562214000,395000,395000,395000,395000,6
|
|
20231127,093700,559844000,395000,395000,395000,395000,2
|
|
20231127,093600,559054000,394500,395000,395000,394500,7
|
|
20231127,093500,556292000,395000,395000,395000,395000,5
|
|
20231127,093400,554317000,395000,395000,395000,394500,4
|
|
20231127,093300,552737500,395000,395000,395000,395000,2
|
|
20231127,093200,551947500,395000,393500,395000,393500,16
|
|
20231127,093100,545633000,394000,394000,394000,394000,14
|
|
20231127,093000,540117000,393500,394000,394000,393500,162
|
|
20231127,092900,476355500,395000,395000,395000,395000,81
|
|
20231127,092800,444360500,395000,394000,395000,394000,7
|
|
20231127,092700,441599500,393500,394500,394500,393500,11
|
|
20231127,092600,437261000,394500,394500,395000,394500,49
|
|
20231127,092500,417920500,394500,394500,394500,394500,3
|
|
20231127,092400,416737000,395500,395500,395500,395500,100
|
|
20231127,092300,377187000,395500,395500,395500,393500,12
|
|
20231127,092200,372461000,393500,393500,395500,393500,148
|
|
20231127,092100,314019000,393500,394500,394500,393500,141
|
|
20231127,092000,258457500,394500,394500,395000,394000,70
|
|
20231127,091900,230813000,394500,394000,394500,394000,7
|
|
20231127,091800,228052500,394000,394000,394000,394000,17
|
|
20231127,091700,221354500,394000,395000,395000,394000,9
|
|
20231127,091600,217807500,395000,395000,395000,395000,10
|
|
20231127,091500,213857500,394500,395000,395000,394500,6
|
|
20231127,091400,211490000,394500,395000,395000,394500,32
|
|
20231127,091300,198862000,395000,395000,395000,395000,18
|
|
20231127,091200,191752000,395000,394500,395000,394500,62
|
|
20231127,091100,167273000,395000,395000,395000,395000,0
|
|
20231127,091000,167273000,395000,394000,395000,393500,25
|
|
20231127,090900,157411500,395500,395500,395500,395000,27
|
|
20231127,090800,146739000,395500,395000,395500,395000,20
|
|
20231127,090700,138835500,393500,392500,393500,392500,70
|
|
20231127,090600,111342000,392000,392000,392000,391500,18
|
|
20231127,090500,104288000,391500,391500,391500,391500,7
|
|
20231127,090400,101547500,391500,390000,392000,390000,21
|
|
20231127,090300,93322500,389500,391500,391500,389500,35
|
|
20231127,090200,79685000,392000,392000,392000,392000,14
|
|
20231127,090100,74197000,392000,392000,392500,392000,38
|
|
20231127,090000,59287000,391500,390000,391500,389000,152
|