720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205700,2851812000,388000,388000,388000,388000,445
|
|
20231128,205600,2851812000,388000,388000,388000,388000,0
|
|
20231128,205500,2851812000,388000,388000,388000,388000,0
|
|
20231128,205400,2851812000,388000,388000,388000,388000,0
|
|
20231128,205300,2851812000,388000,388000,388000,388000,0
|
|
20231128,205200,2851812000,388000,388000,388000,388000,0
|
|
20231128,205100,2851812000,388000,388000,388000,388000,0
|
|
20231128,205000,2851812000,388000,388000,388000,388000,0
|
|
20231128,204900,2851812000,388000,388000,388000,388000,0
|
|
20231128,204800,2851812000,388000,388000,388000,388000,0
|
|
20231128,204700,2851812000,388000,388000,388000,388000,0
|
|
20231128,204600,2851812000,388000,388000,388000,388000,0
|
|
20231128,204500,2851812000,388000,388000,388000,388000,0
|
|
20231128,204400,2851812000,388000,388000,388000,388000,0
|
|
20231128,204300,2851812000,388000,388000,388000,388000,0
|
|
20231128,204200,2851812000,388000,388000,388000,388000,0
|
|
20231128,204100,2851812000,388000,388000,388000,388000,0
|
|
20231128,204000,2851812000,388000,388000,388000,388000,0
|
|
20231128,203900,2851812000,388000,388000,388000,388000,0
|
|
20231128,203800,2851812000,388000,388000,388000,388000,0
|
|
20231128,203700,2851812000,388000,388000,388000,388000,0
|
|
20231128,203600,2851812000,388000,388000,388000,388000,0
|
|
20231128,203500,2851812000,388000,388000,388000,388000,0
|
|
20231128,203400,2851812000,388000,388000,388000,388000,0
|
|
20231128,203300,2851812000,388000,388000,388000,388000,0
|
|
20231128,203200,2851812000,388000,388000,388000,388000,0
|
|
20231128,203100,2851812000,388000,388000,388000,388000,0
|
|
20231128,203000,2851812000,388000,388000,388000,388000,0
|
|
20231128,202900,2851812000,388000,388000,388000,388000,0
|
|
20231128,202800,2851812000,388000,388000,388000,388000,0
|
|
20231128,202700,2851812000,388000,388000,388000,388000,445
|
|
20231128,202600,2851812000,388000,388000,388000,388000,0
|
|
20231128,202500,2851812000,388000,388000,388000,388000,0
|
|
20231128,202400,2851812000,388000,388000,388000,388000,0
|
|
20231128,202300,2851812000,388000,388000,388000,388000,0
|
|
20231128,202200,2851812000,388000,388000,388000,388000,0
|
|
20231128,202100,2851812000,388000,388000,388000,388000,0
|
|
20231128,202000,2851812000,388000,388000,388000,388000,0
|
|
20231128,201900,2851812000,388000,388000,388000,388000,0
|
|
20231128,201800,2851812000,388000,388000,388000,388000,0
|
|
20231128,201700,2851812000,388000,388000,388000,388000,0
|
|
20231128,201600,2851812000,388000,388000,388000,388000,0
|
|
20231128,201500,2851812000,388000,388000,388000,388000,0
|
|
20231128,201400,2851812000,388000,388000,388000,388000,0
|
|
20231128,201300,2851812000,388000,388000,388000,388000,0
|
|
20231128,201200,2851812000,388000,388000,388000,388000,0
|
|
20231128,201100,2851812000,388000,388000,388000,388000,0
|
|
20231128,201000,2851812000,388000,388000,388000,388000,0
|
|
20231128,200900,2851812000,388000,388000,388000,388000,0
|
|
20231128,200800,2851812000,388000,388000,388000,388000,0
|
|
20231128,200700,2851812000,388000,388000,388000,388000,0
|
|
20231128,200600,2851812000,388000,388000,388000,388000,0
|
|
20231128,200500,2851812000,388000,388000,388000,388000,0
|
|
20231128,200400,2851812000,388000,388000,388000,388000,0
|
|
20231128,200300,2851812000,388000,388000,388000,388000,0
|
|
20231128,200200,2851812000,388000,388000,388000,388000,0
|
|
20231128,200100,2851812000,388000,388000,388000,388000,0
|
|
20231128,200000,2851812000,388000,388000,388000,388000,0
|
|
20231128,195900,2851812000,388000,388000,388000,388000,0
|
|
20231128,195800,2851812000,388000,388000,388000,388000,0
|
|
20231128,195700,2851812000,388000,388000,388000,388000,445
|
|
20231128,195600,2851812000,388000,388000,388000,388000,0
|
|
20231128,195500,2851812000,388000,388000,388000,388000,0
|
|
20231128,195400,2851812000,388000,388000,388000,388000,0
|
|
20231128,195300,2851812000,388000,388000,388000,388000,0
|
|
20231128,195200,2851812000,388000,388000,388000,388000,0
|
|
20231128,195100,2851812000,388000,388000,388000,388000,0
|
|
20231128,195000,2851812000,388000,388000,388000,388000,0
|
|
20231128,194900,2851812000,388000,388000,388000,388000,0
|
|
20231128,194800,2851812000,388000,388000,388000,388000,0
|
|
20231128,194700,2851812000,388000,388000,388000,388000,0
|
|
20231128,194600,2851812000,388000,388000,388000,388000,0
|
|
20231128,194500,2851812000,388000,388000,388000,388000,0
|
|
20231128,194400,2851812000,388000,388000,388000,388000,0
|
|
20231128,194300,2851812000,388000,388000,388000,388000,0
|
|
20231128,194200,2851812000,388000,388000,388000,388000,0
|
|
20231128,194100,2851812000,388000,388000,388000,388000,0
|
|
20231128,194000,2851812000,388000,388000,388000,388000,0
|
|
20231128,193900,2851812000,388000,388000,388000,388000,0
|
|
20231128,193800,2851812000,388000,388000,388000,388000,0
|
|
20231128,193700,2851812000,388000,388000,388000,388000,0
|
|
20231128,193600,2851812000,388000,388000,388000,388000,0
|
|
20231128,193500,2851812000,388000,388000,388000,388000,0
|
|
20231128,193400,2851812000,388000,388000,388000,388000,0
|
|
20231128,193300,2851812000,388000,388000,388000,388000,0
|
|
20231128,193200,2851812000,388000,388000,388000,388000,0
|
|
20231128,193100,2851812000,388000,388000,388000,388000,0
|
|
20231128,193000,2851812000,388000,388000,388000,388000,0
|
|
20231128,192900,2851812000,388000,388000,388000,388000,0
|
|
20231128,192800,2851812000,388000,388000,388000,388000,0
|
|
20231128,192700,2851812000,388000,388000,388000,388000,445
|
|
20231128,192600,2851812000,388000,388000,388000,388000,0
|
|
20231128,192500,2851812000,388000,388000,388000,388000,0
|
|
20231128,192400,2851812000,388000,388000,388000,388000,0
|
|
20231128,192300,2851812000,388000,388000,388000,388000,0
|
|
20231128,192200,2851812000,388000,388000,388000,388000,0
|
|
20231128,192100,2851812000,388000,388000,388000,388000,0
|
|
20231128,192000,2851812000,388000,388000,388000,388000,0
|
|
20231128,191900,2851812000,388000,388000,388000,388000,0
|
|
20231128,191800,2851812000,388000,388000,388000,388000,0
|
|
20231128,191700,2851812000,388000,388000,388000,388000,0
|
|
20231128,191600,2851812000,388000,388000,388000,388000,0
|
|
20231128,191500,2851812000,388000,388000,388000,388000,0
|
|
20231128,191400,2851812000,388000,388000,388000,388000,0
|
|
20231128,191300,2851812000,388000,388000,388000,388000,0
|
|
20231128,191200,2851812000,388000,388000,388000,388000,0
|
|
20231128,191100,2851812000,388000,388000,388000,388000,0
|
|
20231128,191000,2851812000,388000,388000,388000,388000,0
|
|
20231128,190900,2851812000,388000,388000,388000,388000,0
|
|
20231128,190800,2851812000,388000,388000,388000,388000,0
|
|
20231128,190700,2851812000,388000,388000,388000,388000,0
|
|
20231128,190600,2851812000,388000,388000,388000,388000,0
|
|
20231128,190500,2851812000,388000,388000,388000,388000,0
|
|
20231128,190400,2851812000,388000,388000,388000,388000,0
|
|
20231128,190300,2851812000,388000,388000,388000,388000,0
|
|
20231128,190200,2851812000,388000,388000,388000,388000,0
|
|
20231128,190100,2851812000,388000,388000,388000,388000,0
|
|
20231128,190000,2851812000,388000,388000,388000,388000,0
|
|
20231128,185900,2851812000,388000,388000,388000,388000,0
|
|
20231128,185800,2851812000,388000,388000,388000,388000,0
|
|
20231128,185700,2851812000,388000,388000,388000,388000,445
|
|
20231128,185600,2851812000,388000,388000,388000,388000,0
|
|
20231128,185500,2851812000,388000,388000,388000,388000,0
|
|
20231128,185400,2851812000,388000,388000,388000,388000,0
|
|
20231128,185300,2851812000,388000,388000,388000,388000,0
|
|
20231128,185200,2851812000,388000,388000,388000,388000,0
|
|
20231128,185100,2851812000,388000,388000,388000,388000,0
|
|
20231128,185000,2851812000,388000,388000,388000,388000,0
|
|
20231128,184900,2851812000,388000,388000,388000,388000,0
|
|
20231128,184800,2851812000,388000,388000,388000,388000,0
|
|
20231128,184700,2851812000,388000,388000,388000,388000,0
|
|
20231128,184600,2851812000,388000,388000,388000,388000,0
|
|
20231128,184500,2851812000,388000,388000,388000,388000,0
|
|
20231128,184400,2851812000,388000,388000,388000,388000,0
|
|
20231128,184300,2851812000,388000,388000,388000,388000,0
|
|
20231128,184200,2851812000,388000,388000,388000,388000,0
|
|
20231128,184100,2851812000,388000,388000,388000,388000,0
|
|
20231128,184000,2851812000,388000,388000,388000,388000,0
|
|
20231128,183900,2851812000,388000,388000,388000,388000,0
|
|
20231128,183800,2851812000,388000,388000,388000,388000,0
|
|
20231128,183700,2851812000,388000,388000,388000,388000,0
|
|
20231128,183600,2851812000,388000,388000,388000,388000,0
|
|
20231128,183500,2851812000,388000,388000,388000,388000,0
|
|
20231128,183400,2851812000,388000,388000,388000,388000,0
|
|
20231128,183300,2851812000,388000,388000,388000,388000,0
|
|
20231128,183200,2851812000,388000,388000,388000,388000,0
|
|
20231128,183100,2851812000,388000,388000,388000,388000,0
|
|
20231128,183000,2851812000,388000,388000,388000,388000,0
|
|
20231128,182900,2851812000,388000,388000,388000,388000,0
|
|
20231128,182800,2851812000,388000,388000,388000,388000,0
|
|
20231128,182700,2851812000,388000,388000,388000,388000,445
|
|
20231128,182600,2851812000,388000,388000,388000,388000,0
|
|
20231128,182500,2851812000,388000,388000,388000,388000,0
|
|
20231128,182400,2851812000,388000,388000,388000,388000,0
|
|
20231128,182300,2851812000,388000,388000,388000,388000,0
|
|
20231128,182200,2851812000,388000,388000,388000,388000,0
|
|
20231128,182100,2851812000,388000,388000,388000,388000,0
|
|
20231128,182000,2851812000,388000,388000,388000,388000,0
|
|
20231128,181900,2851812000,388000,388000,388000,388000,0
|
|
20231128,181800,2851812000,388000,388000,388000,388000,0
|
|
20231128,181700,2851812000,388000,388000,388000,388000,0
|
|
20231128,181600,2851812000,388000,388000,388000,388000,0
|
|
20231128,181500,2851812000,388000,388000,388000,388000,0
|
|
20231128,181400,2851812000,388000,388000,388000,388000,0
|
|
20231128,181300,2851812000,388000,388000,388000,388000,0
|
|
20231128,181200,2851812000,388000,388000,388000,388000,0
|
|
20231128,181100,2851812000,388000,388000,388000,388000,0
|
|
20231128,181000,2851812000,388000,388000,388000,388000,0
|
|
20231128,180900,2851812000,388000,388000,388000,388000,0
|
|
20231128,180800,2851812000,388000,388000,388000,388000,0
|
|
20231128,180700,2851812000,388000,388000,388000,388000,0
|
|
20231128,180600,2851812000,388000,388000,388000,388000,0
|
|
20231128,180500,2851812000,388000,388000,388000,388000,0
|
|
20231128,180400,2851812000,388000,388000,388000,388000,0
|
|
20231128,180300,2851812000,388000,388000,388000,388000,0
|
|
20231128,180200,2851812000,388000,388000,388000,388000,0
|
|
20231128,180100,2851812000,388000,388000,388000,388000,0
|
|
20231128,180000,2851812000,388000,388000,388000,388000,0
|
|
20231128,175900,2851812000,388000,388000,388000,388000,0
|
|
20231128,175800,2851812000,388000,388000,388000,388000,0
|
|
20231128,175700,2851812000,388000,388000,388000,388000,445
|
|
20231128,175600,2851812000,388000,388000,388000,388000,0
|
|
20231128,175500,2851812000,388000,388000,388000,388000,0
|
|
20231128,175400,2851812000,388000,388000,388000,388000,0
|
|
20231128,175300,2851812000,388000,388000,388000,388000,0
|
|
20231128,175200,2851812000,388000,388000,388000,388000,0
|
|
20231128,175100,2851812000,388000,388000,388000,388000,0
|
|
20231128,175000,2851812000,388000,388000,388000,388000,0
|
|
20231128,174900,2851812000,388000,388000,388000,388000,0
|
|
20231128,174800,2851812000,388000,388000,388000,388000,0
|
|
20231128,174700,2851812000,388000,388000,388000,388000,0
|
|
20231128,174600,2851812000,388000,388000,388000,388000,0
|
|
20231128,174500,2851812000,388000,388000,388000,388000,0
|
|
20231128,174400,2851812000,388000,388000,388000,388000,0
|
|
20231128,174300,2851812000,388000,388000,388000,388000,0
|
|
20231128,174200,2851812000,388000,388000,388000,388000,0
|
|
20231128,174100,2851812000,388000,388000,388000,388000,0
|
|
20231128,174000,2851812000,388000,388000,388000,388000,0
|
|
20231128,173900,2851812000,388000,388000,388000,388000,0
|
|
20231128,173800,2851812000,388000,388000,388000,388000,0
|
|
20231128,173700,2851812000,388000,388000,388000,388000,0
|
|
20231128,173600,2851812000,388000,388000,388000,388000,0
|
|
20231128,173500,2851812000,388000,388000,388000,388000,0
|
|
20231128,173400,2851812000,388000,388000,388000,388000,0
|
|
20231128,173300,2851812000,388000,388000,388000,388000,0
|
|
20231128,173200,2851812000,388000,388000,388000,388000,0
|
|
20231128,173100,2851812000,388000,388000,388000,388000,0
|
|
20231128,173000,2851812000,388000,388000,388000,388000,0
|
|
20231128,172900,2851812000,388000,388000,388000,388000,0
|
|
20231128,172800,2851812000,388000,388000,388000,388000,0
|
|
20231128,172700,2851812000,388000,388000,388000,388000,445
|
|
20231128,172600,2851812000,388000,388000,388000,388000,0
|
|
20231128,172500,2851812000,388000,388000,388000,388000,0
|
|
20231128,172400,2851812000,388000,388000,388000,388000,0
|
|
20231128,172300,2851812000,388000,388000,388000,388000,0
|
|
20231128,172200,2851812000,388000,388000,388000,388000,0
|
|
20231128,172100,2851812000,388000,388000,388000,388000,0
|
|
20231128,172000,2851812000,388000,388000,388000,388000,0
|
|
20231128,171900,2851812000,388000,388000,388000,388000,0
|
|
20231128,171800,2851812000,388000,388000,388000,388000,0
|
|
20231128,171700,2851812000,388000,388000,388000,388000,0
|
|
20231128,171600,2851812000,388000,388000,388000,388000,0
|
|
20231128,171500,2851812000,388000,388000,388000,388000,0
|
|
20231128,171400,2851812000,388000,388000,388000,388000,0
|
|
20231128,171300,2851812000,388000,388000,388000,388000,0
|
|
20231128,171200,2851812000,388000,388000,388000,388000,0
|
|
20231128,171100,2851812000,388000,388000,388000,388000,0
|
|
20231128,171000,2851812000,388000,388000,388000,388000,0
|
|
20231128,170900,2851812000,388000,388000,388000,388000,0
|
|
20231128,170800,2851812000,388000,388000,388000,388000,0
|
|
20231128,170700,2851812000,388000,388000,388000,388000,0
|
|
20231128,170600,2851812000,388000,388000,388000,388000,0
|
|
20231128,170500,2851812000,388000,388000,388000,388000,0
|
|
20231128,170400,2851812000,388000,388000,388000,388000,0
|
|
20231128,170300,2851812000,388000,388000,388000,388000,0
|
|
20231128,170200,2851812000,388000,388000,388000,388000,0
|
|
20231128,170100,2851812000,388000,388000,388000,388000,0
|
|
20231128,170000,2851812000,388000,388000,388000,388000,0
|
|
20231128,165900,2851812000,388000,388000,388000,388000,0
|
|
20231128,165800,2851812000,388000,388000,388000,388000,0
|
|
20231128,165700,2851812000,388000,388000,388000,388000,445
|
|
20231128,165600,2851812000,388000,388000,388000,388000,0
|
|
20231128,165500,2851812000,388000,388000,388000,388000,0
|
|
20231128,165400,2851812000,388000,388000,388000,388000,0
|
|
20231128,165300,2851812000,388000,388000,388000,388000,0
|
|
20231128,165200,2851812000,388000,388000,388000,388000,0
|
|
20231128,165100,2851812000,388000,388000,388000,388000,0
|
|
20231128,165000,2851812000,388000,388000,388000,388000,0
|
|
20231128,164900,2851812000,388000,388000,388000,388000,0
|
|
20231128,164800,2851812000,388000,388000,388000,388000,0
|
|
20231128,164700,2851812000,388000,388000,388000,388000,0
|
|
20231128,164600,2851812000,388000,388000,388000,388000,0
|
|
20231128,164500,2851812000,388000,388000,388000,388000,0
|
|
20231128,164400,2851812000,388000,388000,388000,388000,0
|
|
20231128,164300,2851812000,388000,388000,388000,388000,0
|
|
20231128,164200,2851812000,388000,388000,388000,388000,0
|
|
20231128,164100,2851812000,388000,388000,388000,388000,0
|
|
20231128,164000,2851812000,388000,388000,388000,388000,0
|
|
20231128,163900,2851812000,388000,388000,388000,388000,0
|
|
20231128,163800,2851812000,388000,388000,388000,388000,0
|
|
20231128,163700,2851812000,388000,388000,388000,388000,0
|
|
20231128,163600,2851812000,388000,388000,388000,388000,0
|
|
20231128,163500,2851812000,388000,388000,388000,388000,0
|
|
20231128,163400,2851812000,388000,388000,388000,388000,0
|
|
20231128,163300,2851812000,388000,388000,388000,388000,0
|
|
20231128,163200,2851812000,388000,388000,388000,388000,0
|
|
20231128,163100,2851812000,388000,388000,388000,388000,0
|
|
20231128,163000,2851812000,388000,388000,388000,388000,0
|
|
20231128,162900,2851812000,388000,388000,388000,388000,0
|
|
20231128,162800,2851812000,388000,388000,388000,388000,0
|
|
20231128,162700,2851812000,388000,388000,388000,388000,445
|
|
20231128,162600,2851812000,388000,388000,388000,388000,0
|
|
20231128,162500,2851812000,388000,388000,388000,388000,0
|
|
20231128,162400,2851812000,388000,388000,388000,388000,0
|
|
20231128,162300,2851812000,388000,388000,388000,388000,0
|
|
20231128,162200,2851812000,388000,388000,388000,388000,0
|
|
20231128,162100,2851812000,388000,388000,388000,388000,0
|
|
20231128,162000,2851812000,388000,388000,388000,388000,0
|
|
20231128,161900,2851812000,388000,388000,388000,388000,0
|
|
20231128,161800,2851812000,388000,388000,388000,388000,0
|
|
20231128,161700,2851812000,388000,388000,388000,388000,0
|
|
20231128,161600,2851812000,388000,388000,388000,388000,0
|
|
20231128,161500,2851812000,388000,388000,388000,388000,0
|
|
20231128,161400,2851812000,388000,388000,388000,388000,0
|
|
20231128,161300,2851812000,388000,388000,388000,388000,0
|
|
20231128,161200,2851812000,388000,388000,388000,388000,0
|
|
20231128,161100,2851812000,388000,388000,388000,388000,0
|
|
20231128,161000,2851812000,388000,388000,388000,388000,0
|
|
20231128,160900,2851812000,388000,388000,388000,388000,0
|
|
20231128,160800,2851812000,388000,388000,388000,388000,0
|
|
20231128,160700,2851812000,388000,388000,388000,388000,0
|
|
20231128,160600,2851812000,388000,388000,388000,388000,0
|
|
20231128,160500,2851812000,388000,388000,388000,388000,0
|
|
20231128,160400,2851812000,388000,388000,388000,388000,0
|
|
20231128,160300,2851812000,388000,388000,388000,388000,0
|
|
20231128,160200,2851812000,388000,388000,388000,388000,0
|
|
20231128,160100,2851812000,388000,388000,388000,388000,0
|
|
20231128,160000,2851812000,388000,388000,388000,388000,0
|
|
20231128,155900,2851812000,388000,388000,388000,388000,0
|
|
20231128,155800,2851812000,388000,388000,388000,388000,0
|
|
20231128,155700,2851812000,388000,388000,388000,388000,445
|
|
20231128,155600,2851812000,388000,388000,388000,388000,0
|
|
20231128,155500,2851812000,388000,388000,388000,388000,0
|
|
20231128,155400,2851812000,388000,388000,388000,388000,0
|
|
20231128,155300,2851812000,388000,388000,388000,388000,0
|
|
20231128,155200,2851812000,388000,388000,388000,388000,0
|
|
20231128,155100,2851812000,388000,388000,388000,388000,0
|
|
20231128,155000,2851812000,388000,388000,388000,388000,0
|
|
20231128,154900,2851812000,388000,388000,388000,388000,0
|
|
20231128,154800,2851812000,388000,388000,388000,388000,0
|
|
20231128,154700,2851812000,388000,388000,388000,388000,0
|
|
20231128,154600,2851812000,388000,388000,388000,388000,0
|
|
20231128,154500,2851812000,388000,388000,388000,388000,0
|
|
20231128,154400,2851812000,388000,388000,388000,388000,0
|
|
20231128,154300,2851812000,388000,388000,388000,388000,0
|
|
20231128,154200,2851812000,388000,388000,388000,388000,0
|
|
20231128,154100,2851812000,388000,388000,388000,388000,0
|
|
20231128,154000,2851812000,388000,388000,388000,388000,0
|
|
20231128,153900,2851812000,388000,388000,388000,388000,0
|
|
20231128,153800,2851812000,388000,388000,388000,388000,0
|
|
20231128,153700,2851812000,388000,388000,388000,388000,0
|
|
20231128,153600,2851812000,388000,388000,388000,388000,0
|
|
20231128,153500,2851812000,388000,388000,388000,388000,0
|
|
20231128,153400,2851812000,388000,388000,388000,388000,0
|
|
20231128,153300,2851812000,388000,388000,388000,388000,0
|
|
20231128,153200,2851812000,388000,388000,388000,388000,0
|
|
20231128,153100,2851812000,388000,388000,388000,388000,0
|
|
20231128,153000,2851812000,388000,388000,388000,388000,445
|
|
20231128,152900,2679152000,388500,388500,388500,388500,0
|
|
20231128,152800,2679152000,388500,388500,388500,388500,0
|
|
20231128,152700,2679152000,388500,388500,388500,388500,0
|
|
20231128,152600,2679152000,388500,388500,388500,388500,0
|
|
20231128,152500,2679152000,388500,388500,388500,388500,0
|
|
20231128,152400,2679152000,388500,388500,388500,388500,0
|
|
20231128,152300,2679152000,388500,388500,388500,388500,0
|
|
20231128,152200,2679152000,388500,388500,388500,388500,0
|
|
20231128,152100,2679152000,388500,388500,388500,388500,0
|
|
20231128,152000,2679152000,388500,388500,388500,388500,0
|
|
20231128,151900,2679152000,388500,389000,389500,388500,138
|
|
20231128,151800,2625473500,389000,389000,389000,389000,5
|
|
20231128,151700,2623528500,389500,389000,389500,389000,48
|
|
20231128,151600,2604834500,389000,389000,389000,389000,7
|
|
20231128,151500,2602111500,389000,389500,389500,389000,51
|
|
20231128,151400,2582247500,390000,389500,390000,389500,109
|
|
20231128,151300,2539790000,389500,389500,389500,389500,122
|
|
20231128,151200,2492271000,389500,389500,389500,389000,12
|
|
20231128,151100,2487602000,389000,389000,389000,389000,13
|
|
20231128,151000,2482545000,389000,389000,389000,389000,13
|
|
20231128,150900,2477488000,389000,389000,389000,389000,11
|
|
20231128,150800,2473209000,389000,389000,389500,389000,29
|
|
20231128,150700,2461927500,389500,389500,389500,389000,26
|
|
20231128,150600,2451812500,389000,389000,389000,389000,23
|
|
20231128,150500,2442865500,389000,389000,389000,388500,79
|
|
20231128,150400,2412168000,389000,389500,389500,389000,10
|
|
20231128,150300,2408277000,389000,389000,389000,388500,15
|
|
20231128,150200,2402446000,389000,389000,389000,388500,13
|
|
20231128,150100,2397392500,388500,389000,389000,388500,4
|
|
20231128,150000,2395838000,389500,389500,389500,389000,38
|
|
20231128,145900,2381054000,389500,388500,390000,388500,27
|
|
20231128,145800,2370545500,389000,389000,389000,388500,35
|
|
20231128,145700,2356934500,388500,389000,389000,388500,48
|
|
20231128,145600,2338266000,389000,388500,389000,388500,8
|
|
20231128,145500,2335157500,388500,388500,388500,388500,7
|
|
20231128,145400,2332438000,389000,389000,389000,388500,5
|
|
20231128,145300,2330493500,388500,389000,389000,388500,10
|
|
20231128,145200,2326607500,388500,388500,389000,388500,12
|
|
20231128,145100,2321945000,388500,389000,389000,388500,26
|
|
20231128,145000,2311842000,388000,388500,389000,388000,16
|
|
20231128,144900,2305627500,389000,388000,389000,388000,17
|
|
20231128,144800,2299026500,388500,388500,388500,388500,9
|
|
20231128,144700,2295530000,388000,388000,388500,388000,14
|
|
20231128,144600,2290097000,388500,388000,388500,388000,19
|
|
20231128,144500,2282724000,388000,388000,388000,388000,10
|
|
20231128,144400,2278844000,388000,388500,388500,388000,89
|
|
20231128,144300,2244276500,388000,388500,388500,388000,21
|
|
20231128,144200,2236121500,388000,388000,388500,388000,16
|
|
20231128,144100,2229913000,388500,389000,389000,388500,46
|
|
20231128,144000,2212037000,388500,388500,388500,388000,15
|
|
20231128,143900,2206213000,388000,388500,388500,388000,7
|
|
20231128,143800,2203496500,388500,388500,388500,388500,6
|
|
20231128,143700,2201165500,388500,388000,388500,388000,15
|
|
20231128,143600,2195341500,388500,388000,388500,388000,17
|
|
20231128,143500,2188742500,388500,388500,388500,388500,3
|
|
20231128,143400,2187577000,388500,388500,388500,388500,1
|
|
20231128,143300,2187188500,388500,388500,388500,388000,13
|
|
20231128,143200,2182141500,388500,388000,388500,388000,49
|
|
20231128,143100,2163122500,388000,387500,388500,387500,29
|
|
20231128,143000,2151876000,387500,387500,388500,387500,39
|
|
20231128,142900,2136757000,387500,388000,388000,387000,78
|
|
20231128,142800,2106532000,388000,388000,388500,388000,32
|
|
20231128,142700,2094115000,388000,389000,389000,388000,26
|
|
20231128,142600,2084016000,388000,388000,388500,387500,123
|
|
20231128,142500,2036279500,387500,387500,388000,387500,17
|
|
20231128,142400,2029691000,387500,387500,387500,387500,41
|
|
20231128,142300,2013803500,388000,387500,388000,387500,13
|
|
20231128,142200,2008763000,387500,387500,387500,387500,5
|
|
20231128,142100,2006825500,387500,387500,388000,387500,13
|
|
20231128,142000,2001787000,387500,388000,388000,387500,34
|
|
20231128,141900,1988611000,388000,388000,388000,387500,181
|
|
20231128,141800,1918389000,388000,388500,388500,388000,10
|
|
20231128,141700,1914508000,388500,388500,388500,388000,14
|
|
20231128,141600,1909073500,388500,388000,388500,388000,19
|
|
20231128,141500,1901701000,388500,388500,388500,388500,54
|
|
20231128,141400,1880722000,388500,388500,388500,388000,22
|
|
20231128,141300,1872178500,388000,388500,388500,388000,16
|
|
20231128,141200,1865968500,388500,388500,388500,388000,26
|
|
20231128,141100,1855871000,388500,388500,388500,388000,23
|
|
20231128,141000,1846939500,388000,388500,388500,388000,12
|
|
20231128,140900,1842282500,388500,388500,388500,388500,11
|
|
20231128,140800,1838009000,389000,388500,389000,388500,16
|
|
20231128,140700,1831791000,388500,389000,389000,388500,23
|
|
20231128,140600,1822852500,388500,388500,389000,388000,99
|
|
20231128,140500,1784391000,388500,389000,389000,388500,29
|
|
20231128,140400,1773123500,389000,389000,389000,388500,27
|
|
20231128,140300,1762626500,389000,389500,389500,389000,52
|
|
20231128,140200,1742398000,389500,389500,389500,389500,6
|
|
20231128,140100,1740061000,389500,389500,389500,389500,16
|
|
20231128,140000,1733829000,389500,389500,389500,389000,10
|
|
20231128,135900,1729937500,389000,390000,390000,389000,25
|
|
20231128,135800,1720199500,389000,389500,389500,389000,13
|
|
20231128,135700,1715142000,389000,389500,390000,389000,24
|
|
20231128,135600,1705795000,389500,389500,390000,389500,12
|
|
20231128,135500,1701119000,389500,389500,390000,389500,20
|
|
20231128,135400,1693328500,389500,390000,390000,389500,8
|
|
20231128,135300,1690211500,389500,389500,389500,389500,15
|
|
20231128,135200,1684369000,389500,389500,389500,389500,3
|
|
20231128,135100,1683200500,389500,389500,389500,389500,3
|
|
20231128,135000,1682032000,390000,389500,390000,389500,8
|
|
20231128,134900,1678915000,389000,389000,389000,389000,3
|
|
20231128,134800,1677748000,390000,389500,390000,389500,12
|
|
20231128,134700,1673071000,389500,389500,389500,389500,13
|
|
20231128,134600,1668007500,389000,389500,389500,389000,34
|
|
20231128,134500,1654775500,389500,389500,389500,389500,7
|
|
20231128,134400,1652049000,389500,389500,389500,389500,0
|
|
20231128,134300,1652049000,389500,390000,390000,389000,16
|
|
20231128,134200,1645819500,389500,390000,390000,389500,12
|
|
20231128,134100,1641145000,389500,389500,389500,389000,10
|
|
20231128,134000,1637251500,389000,389500,389500,389000,3
|
|
20231128,133900,1636083500,389500,389500,389500,389500,9
|
|
20231128,133800,1632578000,389500,389500,389500,389500,2
|
|
20231128,133700,1631799000,389500,389000,389500,389000,10
|
|
20231128,133600,1627906500,389500,389000,389500,389000,3
|
|
20231128,133500,1626739000,389500,389500,389500,389500,8
|
|
20231128,133400,1623623000,389500,389500,389500,389500,3
|
|
20231128,133300,1622454500,389000,389500,389500,389000,11
|
|
20231128,133200,1618172000,389500,389500,389500,389500,5
|
|
20231128,133100,1616224500,389500,389500,390000,389000,57
|
|
20231128,133000,1594025500,390000,390000,390000,390000,1
|
|
20231128,132900,1593635500,389500,390000,390000,389500,64
|
|
20231128,132800,1568707000,389500,390000,390000,389500,11
|
|
20231128,132700,1564420000,390000,390000,390000,390000,2
|
|
20231128,132600,1563640000,390000,390000,390000,390000,1
|
|
20231128,132500,1563250000,389500,389500,389500,389500,14
|
|
20231128,132400,1557797000,389500,389500,390000,389500,13
|
|
20231128,132300,1552729500,390000,389500,390000,389500,11
|
|
20231128,132200,1548442000,390000,389500,390000,389500,16
|
|
20231128,132100,1542209500,389500,390000,390000,389500,3
|
|
20231128,132000,1541040000,390000,390000,390000,390000,12
|
|
20231128,131900,1536360000,390000,390000,390000,390000,1
|
|
20231128,131800,1535970000,389500,390000,390000,389500,8
|
|
20231128,131700,1532852000,389500,390000,390000,389500,15
|
|
20231128,131600,1527007000,389500,389500,390000,389500,8
|
|
20231128,131500,1523890500,390000,390000,390000,390000,2
|
|
20231128,131400,1523110500,390000,390000,390000,390000,2
|
|
20231128,131300,1522330500,389500,389500,389500,389500,4
|
|
20231128,131200,1520772500,390000,390000,390000,390000,2
|
|
20231128,131100,1519992500,390000,390000,390000,390000,0
|
|
20231128,131000,1519992500,390000,389500,390000,389500,3
|
|
20231128,130900,1518823000,389500,389500,389500,389500,6
|
|
20231128,130800,1516486000,390000,390000,390000,390000,2
|
|
20231128,130700,1515706000,390000,390000,390000,390000,2
|
|
20231128,130600,1514926000,389500,389500,389500,389500,3
|
|
20231128,130500,1513757500,390000,390000,390000,390000,2
|
|
20231128,130400,1512977500,390000,390000,390000,390000,0
|
|
20231128,130300,1512977500,390000,389500,390000,389500,10
|
|
20231128,130200,1509081500,390000,390000,390000,390000,7
|
|
20231128,130100,1506351500,390000,389500,390000,389500,4
|
|
20231128,130000,1504792000,390000,389500,390000,389000,31
|
|
20231128,125900,1492729000,389500,390000,390000,389500,10
|
|
20231128,125800,1488831000,390000,390000,390000,390000,3
|
|
20231128,125700,1487661000,389500,389500,389500,389500,4
|
|
20231128,125600,1486103000,390000,389500,390000,389500,4
|
|
20231128,125500,1484544500,390000,390000,390000,390000,7
|
|
20231128,125400,1481814500,390000,389500,390000,389000,44
|
|
20231128,125300,1464695000,389500,389500,390000,389500,23
|
|
20231128,125200,1455735500,389500,389500,389500,389500,8
|
|
20231128,125100,1452619500,389500,389500,389500,389500,9
|
|
20231128,125000,1449114000,389000,389000,389000,389000,0
|
|
20231128,124900,1449114000,389000,389500,390000,389000,12
|
|
20231128,124800,1444443000,390000,389500,390000,389500,6
|
|
20231128,124700,1442105000,389500,389500,390000,389500,23
|
|
20231128,124600,1433146000,389500,389500,389500,389500,7
|
|
20231128,124500,1430419500,389000,389500,389500,389000,21
|
|
20231128,124400,1422242000,390000,390000,390000,390000,2
|
|
20231128,124300,1421462000,389500,389500,389500,389500,1
|
|
20231128,124200,1421072500,390000,390000,390000,390000,1
|
|
20231128,124100,1420682500,390000,390000,390000,390000,3
|
|
20231128,124000,1419512500,389500,389500,389500,389500,1
|
|
20231128,123900,1419123000,390500,390000,390500,389500,31
|
|
20231128,123800,1407047000,389500,389500,389500,389500,10
|
|
20231128,123700,1403152000,389500,390500,391000,389500,11
|
|
20231128,123600,1398856500,390500,390500,390500,390500,0
|
|
20231128,123500,1398856500,390500,390500,390500,390500,1
|
|
20231128,123400,1398466000,390500,390500,390500,390500,2
|
|
20231128,123300,1397685000,389500,389500,389500,389500,4
|
|
20231128,123200,1396127000,390500,390500,390500,390500,1
|
|
20231128,123100,1395736500,390500,390500,390500,390500,0
|
|
20231128,123000,1395736500,390500,390500,390500,390500,2
|
|
20231128,122900,1394955500,390500,390500,391000,390500,22
|
|
20231128,122800,1386362000,390500,390500,390500,390000,43
|
|
20231128,122700,1369580500,389500,391000,391000,389500,6
|
|
20231128,122600,1367242000,391000,391000,391000,391000,6
|
|
20231128,122500,1364896000,391000,391000,391000,391000,2
|
|
20231128,122400,1364114000,391000,389500,391000,389500,8
|
|
20231128,122300,1360996500,391000,391000,391000,391000,1
|
|
20231128,122200,1360605500,391000,391000,391000,391000,8
|
|
20231128,122100,1357477500,391000,391000,391000,391000,0
|
|
20231128,122000,1357477500,391000,391000,391000,391000,1
|
|
20231128,121900,1357086500,389500,389500,389500,389500,0
|
|
20231128,121800,1357086500,389500,390500,391000,389500,15
|
|
20231128,121700,1351235000,390500,390500,390500,390500,1
|
|
20231128,121600,1350844500,390500,390500,390500,390500,9
|
|
20231128,121500,1347330000,390500,390500,390500,390500,15
|
|
20231128,121400,1341472500,390500,390500,391000,390500,22
|
|
20231128,121300,1332879000,391000,391000,391000,391000,1
|
|
20231128,121200,1332488000,390000,390000,390000,390000,32
|
|
20231128,121100,1320008000,391000,391000,391000,391000,14
|
|
20231128,121000,1314534000,391000,391000,391000,391000,0
|
|
20231128,120900,1314534000,391000,389500,391000,389000,11
|
|
20231128,120800,1310248500,391000,391000,391000,391000,2
|
|
20231128,120700,1309466500,389500,389500,389500,389500,9
|
|
20231128,120600,1305961000,391000,391000,391000,391000,1
|
|
20231128,120500,1305570000,391000,391000,391000,391000,1
|
|
20231128,120400,1305179000,391000,389000,391000,389000,9
|
|
20231128,120300,1301662000,389000,390500,390500,389000,2
|
|
20231128,120200,1300882500,390500,390500,390500,390500,11
|
|
20231128,120100,1296587000,390500,390500,390500,390500,16
|
|
20231128,120000,1290339000,389000,389000,389000,389000,1
|
|
20231128,115900,1289950000,390500,390500,390500,390500,5
|
|
20231128,115800,1287997500,390000,390000,390000,389000,9
|
|
20231128,115700,1284491500,390500,390500,390500,390500,3
|
|
20231128,115600,1283320000,390500,390500,390500,390500,5
|
|
20231128,115500,1281367500,390500,389000,390500,389000,2
|
|
20231128,115400,1280588000,389000,390500,390500,389000,7
|
|
20231128,115300,1277862000,389000,390500,390500,389000,13
|
|
20231128,115200,1272787000,389000,390000,390000,389000,7
|
|
20231128,115100,1270063000,389500,389500,389500,389500,0
|
|
20231128,115000,1270063000,389500,390500,390500,389500,3
|
|
20231128,114900,1268892500,389500,389500,389500,389500,14
|
|
20231128,114800,1263439500,389500,390000,390000,389500,2
|
|
20231128,114700,1262660000,390000,390500,390500,390000,26
|
|
20231128,114600,1252519000,390000,390000,390000,390000,7
|
|
20231128,114500,1249789000,390500,390000,390500,390000,17
|
|
20231128,114400,1243154500,390000,390000,390000,390000,0
|
|
20231128,114300,1243154500,390000,390000,390000,389000,6
|
|
20231128,114200,1240815500,390500,390500,390500,390500,8
|
|
20231128,114100,1237691500,389000,390000,390000,389000,74
|
|
20231128,114000,1208873000,390500,390500,391000,390500,10
|
|
20231128,113900,1204967500,390500,390000,390500,390000,4
|
|
20231128,113800,1203406500,390500,390500,390500,390000,15
|
|
20231128,113700,1197550500,391000,391000,391000,391000,0
|
|
20231128,113600,1197550500,391000,390500,391000,390500,5
|
|
20231128,113500,1195597500,390500,391000,391000,390500,11
|
|
20231128,113400,1191298500,391000,391000,391000,391000,1
|
|
20231128,113300,1190907500,391000,391000,391000,391000,1
|
|
20231128,113200,1190516500,390000,390000,390000,390000,1
|
|
20231128,113100,1190126500,391000,391000,391000,391000,2
|
|
20231128,113000,1189344500,390000,390500,391000,390000,46
|
|
20231128,112900,1171381500,391000,391000,391000,391000,2
|
|
20231128,112800,1170599500,391000,391000,391000,391000,2
|
|
20231128,112700,1169817500,390500,390500,390500,390500,23
|
|
20231128,112600,1160836000,390500,391000,391000,390500,5
|
|
20231128,112500,1158883000,390500,391000,391000,390500,81
|
|
20231128,112400,1127245500,391000,391500,391500,391000,5
|
|
20231128,112300,1125289000,390500,391000,391000,390500,49
|
|
20231128,112200,1106131500,391500,391000,391500,391000,15
|
|
20231128,112100,1100266000,391500,391500,391500,391500,2
|
|
20231128,112000,1099483000,391500,391000,391500,391000,6
|
|
20231128,111900,1097136500,391000,390500,391000,390500,79
|
|
20231128,111800,1066248000,390500,391000,391000,390500,2
|
|
20231128,111700,1065466500,391000,391000,391000,391000,2
|
|
20231128,111600,1064684500,391000,391500,391500,391000,25
|
|
20231128,111500,1054906000,391000,391000,391000,391000,43
|
|
20231128,111400,1038093000,391000,391500,391500,391000,17
|
|
20231128,111300,1031445000,391000,391500,391500,391000,12
|
|
20231128,111200,1026749500,391500,391000,391500,391000,4
|
|
20231128,111100,1025185000,391500,391500,391500,391500,0
|
|
20231128,111000,1025185000,391500,391000,391500,391000,5
|
|
20231128,110900,1023229000,391000,391500,391500,391000,13
|
|
20231128,110800,1018145500,391500,391500,391500,391500,2
|
|
20231128,110700,1017362500,391500,391000,391500,391000,11
|
|
20231128,110600,1013060500,391000,391000,391000,391000,46
|
|
20231128,110500,995074500,391000,391000,391000,390500,35
|
|
20231128,110400,981390000,390500,390500,390500,390500,14
|
|
20231128,110300,975923000,390500,390500,390500,390500,2
|
|
20231128,110200,975142000,390000,390000,390500,390000,9
|
|
20231128,110100,971631000,390000,390000,390000,390000,4
|
|
20231128,110000,970071000,390500,390000,390500,390000,4
|
|
20231128,105900,968509500,390000,390000,390000,390000,1
|
|
20231128,105800,968119500,390500,390500,390500,390500,8
|
|
20231128,105700,964995500,391000,391000,391000,391000,0
|
|
20231128,105600,964995500,391000,390500,391000,390500,25
|
|
20231128,105500,955232500,391000,390500,391000,390500,3
|
|
20231128,105400,954060000,391000,390500,391000,390500,9
|
|
20231128,105300,950544500,391000,390500,391000,390500,4
|
|
20231128,105200,948982000,391000,391000,391000,391000,2
|
|
20231128,105100,948200000,391000,391000,391000,391000,9
|
|
20231128,105000,944681000,391000,391000,391000,391000,3
|
|
20231128,104900,943508000,390500,390500,390500,390500,12
|
|
20231128,104800,938822000,391000,391000,391000,391000,2
|
|
20231128,104700,938040000,390500,390000,390500,390000,97
|
|
20231128,104600,900194500,390000,390000,390000,390000,35
|
|
20231128,104500,886544500,389500,389500,389500,389500,3
|
|
20231128,104400,885376000,390000,389500,390000,389500,3
|
|
20231128,104300,884206500,389500,390000,390000,389500,9
|
|
20231128,104200,880700500,388500,389000,389000,388500,14
|
|
20231128,104100,875255000,390000,390000,390000,390000,4
|
|
20231128,104000,873695000,389000,389000,389000,389000,3
|
|
20231128,103900,872528000,389000,389000,389000,389000,1
|
|
20231128,103800,872139000,389000,389500,389500,389000,110
|
|
20231128,103700,829296000,389500,389500,389500,389500,5
|
|
20231128,103600,827348500,389500,390000,390000,389500,6
|
|
20231128,103500,825011000,389500,390000,390000,389500,9
|
|
20231128,103400,821502000,389500,389500,389500,389500,2
|
|
20231128,103300,820723000,389500,389500,389500,389500,9
|
|
20231128,103200,817217500,389500,389500,389500,389500,4
|
|
20231128,103100,815659500,389500,389000,389500,388500,202
|
|
20231128,103000,737154000,390000,390500,390500,390000,27
|
|
20231128,102900,726612000,390500,391000,391000,390500,4
|
|
20231128,102800,725049500,391000,391000,391000,391000,0
|
|
20231128,102700,725049500,391000,391000,391000,391000,1
|
|
20231128,102600,724658500,390500,390000,390500,390000,79
|
|
20231128,102500,693813000,390000,390000,390000,390000,17
|
|
20231128,102400,687183000,390500,389500,390500,389000,9
|
|
20231128,102300,683675500,389500,391000,391000,389500,18
|
|
20231128,102200,676661000,389500,389500,389500,389500,2
|
|
20231128,102100,675882000,391000,391000,391000,391000,6
|
|
20231128,102000,673536000,391000,391000,391000,391000,35
|
|
20231128,101900,659851000,391500,390000,391500,390000,36
|
|
20231128,101800,645776000,389500,389500,389500,389500,0
|
|
20231128,101700,645776000,389500,390500,390500,389500,16
|
|
20231128,101600,639531000,390500,390500,390500,390500,1
|
|
20231128,101500,639140500,391000,391000,391000,391000,0
|
|
20231128,101400,639140500,391000,391000,391000,391000,5
|
|
20231128,101300,637185500,391000,390500,391000,390500,7
|
|
20231128,101200,634451500,390500,390500,390500,390500,0
|
|
20231128,101100,634451500,390500,390500,390500,390000,10
|
|
20231128,101000,630547000,390500,390500,390500,390500,0
|
|
20231128,100900,630547000,390500,390000,390500,390000,2
|
|
20231128,100800,629766500,390500,389000,390500,389000,9
|
|
20231128,100700,626261500,390500,390500,390500,390500,7
|
|
20231128,100600,623528000,390500,390500,390500,388500,20
|
|
20231128,100500,615740000,390500,390500,390500,390000,9
|
|
20231128,100400,612227500,388500,388500,388500,388500,8
|
|
20231128,100300,609119500,388500,389000,391000,388500,36
|
|
20231128,100200,595104000,390000,390000,390000,390000,29
|
|
20231128,100100,583794000,391000,391000,391000,391000,0
|
|
20231128,100000,583794000,391000,391000,391000,391000,7
|
|
20231128,095900,581057000,391000,390000,391000,390000,5
|
|
20231128,095800,579105000,390000,390500,390500,390000,14
|
|
20231128,095700,573640500,391000,391000,391000,391000,2
|
|
20231128,095600,572858500,391000,390500,391000,390500,7
|
|
20231128,095500,570124500,390500,390500,390500,390500,5
|
|
20231128,095400,568172000,391000,391000,391000,391000,0
|
|
20231128,095300,568172000,391000,391000,391000,391000,1
|
|
20231128,095200,567781000,391000,390500,391000,390000,16
|
|
20231128,095100,561532000,391000,391000,391000,391000,1
|
|
20231128,095000,561141000,391000,391000,391000,391000,2
|
|
20231128,094900,560359000,391000,391000,391000,391000,5
|
|
20231128,094800,558404000,391000,391500,391500,391000,12
|
|
20231128,094700,553710000,391000,391000,391000,391000,0
|
|
20231128,094600,553710000,391000,391000,391000,391000,0
|
|
20231128,094500,553710000,391000,391000,391000,391000,12
|
|
20231128,094400,549018000,391500,391500,391500,391500,11
|
|
20231128,094300,544711500,391500,391000,391500,391000,58
|
|
20231128,094200,522016500,392000,391500,392500,391500,165
|
|
20231128,094100,457407500,391000,391000,391000,391000,0
|
|
20231128,094000,457407500,391000,391000,391000,391000,2
|
|
20231128,093900,456625500,391500,391000,391500,391000,22
|
|
20231128,093800,448022500,391000,390000,391000,390000,103
|
|
20231128,093700,407850500,390000,389000,390000,388500,17
|
|
20231128,093600,401239000,390000,388000,390000,388000,4
|
|
20231128,093500,399682000,388000,388000,388000,388000,14
|
|
20231128,093400,394250000,389000,389500,389500,388000,36
|
|
20231128,093300,380238500,389500,389500,389500,389500,10
|
|
20231128,093200,376343500,389500,390500,390500,389500,28
|
|
20231128,093100,365426500,390500,390500,390500,390500,3
|
|
20231128,093000,364255000,390000,390500,391000,390000,39
|
|
20231128,092900,349031500,391000,390500,391000,390500,30
|
|
20231128,092800,337314000,391000,390500,391000,390500,9
|
|
20231128,092700,333797500,390500,391000,391000,390500,3
|
|
20231128,092600,332625500,390500,391000,391000,390500,4
|
|
20231128,092500,331062000,391000,391000,391000,391000,32
|
|
20231128,092400,318550000,391000,391000,391000,391000,7
|
|
20231128,092300,315813000,391000,391000,391000,391000,20
|
|
20231128,092200,307993000,391500,391500,391500,391000,7
|
|
20231128,092100,305253500,391500,391500,391500,391500,1
|
|
20231128,092000,304862000,391500,392000,392000,391500,25
|
|
20231128,091900,295072000,392000,392000,392000,392000,23
|
|
20231128,091800,286056000,392000,393000,393000,392000,26
|
|
20231128,091700,275859000,393000,392000,393000,392000,20
|
|
20231128,091600,268015000,393500,393500,394500,392500,28
|
|
20231128,091500,256987500,394500,394500,394500,394500,68
|
|
20231128,091400,230161500,394500,392500,394500,392000,28
|
|
20231128,091300,219166500,393500,392500,393500,392000,14
|
|
20231128,091200,213670500,393000,392500,393000,392000,19
|
|
20231128,091100,206219000,392500,392000,393500,392000,27
|
|
20231128,091000,195611500,392000,393500,393500,392000,80
|
|
20231128,090900,164208000,393500,393500,394000,393000,24
|
|
20231128,090800,154768000,393500,394500,395000,393500,34
|
|
20231128,090700,141357000,394000,392500,394000,392500,61
|
|
20231128,090600,117343000,393500,393500,393500,392500,19
|
|
20231128,090500,109877500,393000,392500,393500,392000,26
|
|
20231128,090400,99672000,392000,393000,394000,392000,34
|
|
20231128,090300,86318000,393000,393000,393500,393000,45
|
|
20231128,090200,68627000,393500,393500,394500,393000,42
|
|
20231128,090100,52088500,392500,393500,394000,392500,45
|
|
20231128,090000,34388500,395000,395500,395500,392500,87
|