721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205800,4657013000,384000,384000,384000,384000,322
|
|
20231129,205700,4657013000,384000,384000,384000,384000,0
|
|
20231129,205600,4657013000,384000,384000,384000,384000,0
|
|
20231129,205500,4657013000,384000,384000,384000,384000,0
|
|
20231129,205400,4657013000,384000,384000,384000,384000,0
|
|
20231129,205300,4657013000,384000,384000,384000,384000,0
|
|
20231129,205200,4657013000,384000,384000,384000,384000,0
|
|
20231129,205100,4657013000,384000,384000,384000,384000,0
|
|
20231129,205000,4657013000,384000,384000,384000,384000,0
|
|
20231129,204900,4657013000,384000,384000,384000,384000,0
|
|
20231129,204800,4657013000,384000,384000,384000,384000,0
|
|
20231129,204700,4657013000,384000,384000,384000,384000,0
|
|
20231129,204600,4657013000,384000,384000,384000,384000,0
|
|
20231129,204500,4657013000,384000,384000,384000,384000,0
|
|
20231129,204400,4657013000,384000,384000,384000,384000,0
|
|
20231129,204300,4657013000,384000,384000,384000,384000,0
|
|
20231129,204200,4657013000,384000,384000,384000,384000,0
|
|
20231129,204100,4657013000,384000,384000,384000,384000,0
|
|
20231129,204000,4657013000,384000,384000,384000,384000,0
|
|
20231129,203900,4657013000,384000,384000,384000,384000,0
|
|
20231129,203800,4657013000,384000,384000,384000,384000,0
|
|
20231129,203700,4657013000,384000,384000,384000,384000,0
|
|
20231129,203600,4657013000,384000,384000,384000,384000,0
|
|
20231129,203500,4657013000,384000,384000,384000,384000,0
|
|
20231129,203400,4657013000,384000,384000,384000,384000,0
|
|
20231129,203300,4657013000,384000,384000,384000,384000,0
|
|
20231129,203200,4657013000,384000,384000,384000,384000,0
|
|
20231129,203100,4657013000,384000,384000,384000,384000,0
|
|
20231129,203000,4657013000,384000,384000,384000,384000,0
|
|
20231129,202900,4657013000,384000,384000,384000,384000,0
|
|
20231129,202800,4657013000,384000,384000,384000,384000,322
|
|
20231129,202700,4657013000,384000,384000,384000,384000,0
|
|
20231129,202600,4657013000,384000,384000,384000,384000,0
|
|
20231129,202500,4657013000,384000,384000,384000,384000,0
|
|
20231129,202400,4657013000,384000,384000,384000,384000,0
|
|
20231129,202300,4657013000,384000,384000,384000,384000,0
|
|
20231129,202200,4657013000,384000,384000,384000,384000,0
|
|
20231129,202100,4657013000,384000,384000,384000,384000,0
|
|
20231129,202000,4657013000,384000,384000,384000,384000,0
|
|
20231129,201900,4657013000,384000,384000,384000,384000,0
|
|
20231129,201800,4657013000,384000,384000,384000,384000,0
|
|
20231129,201700,4657013000,384000,384000,384000,384000,0
|
|
20231129,201600,4657013000,384000,384000,384000,384000,0
|
|
20231129,201500,4657013000,384000,384000,384000,384000,0
|
|
20231129,201400,4657013000,384000,384000,384000,384000,0
|
|
20231129,201300,4657013000,384000,384000,384000,384000,0
|
|
20231129,201200,4657013000,384000,384000,384000,384000,0
|
|
20231129,201100,4657013000,384000,384000,384000,384000,0
|
|
20231129,201000,4657013000,384000,384000,384000,384000,0
|
|
20231129,200900,4657013000,384000,384000,384000,384000,0
|
|
20231129,200800,4657013000,384000,384000,384000,384000,0
|
|
20231129,200700,4657013000,384000,384000,384000,384000,0
|
|
20231129,200600,4657013000,384000,384000,384000,384000,0
|
|
20231129,200500,4657013000,384000,384000,384000,384000,0
|
|
20231129,200400,4657013000,384000,384000,384000,384000,0
|
|
20231129,200300,4657013000,384000,384000,384000,384000,0
|
|
20231129,200200,4657013000,384000,384000,384000,384000,0
|
|
20231129,200100,4657013000,384000,384000,384000,384000,0
|
|
20231129,200000,4657013000,384000,384000,384000,384000,0
|
|
20231129,195900,4657013000,384000,384000,384000,384000,0
|
|
20231129,195800,4657013000,384000,384000,384000,384000,322
|
|
20231129,195700,4657013000,384000,384000,384000,384000,0
|
|
20231129,195600,4657013000,384000,384000,384000,384000,0
|
|
20231129,195500,4657013000,384000,384000,384000,384000,0
|
|
20231129,195400,4657013000,384000,384000,384000,384000,0
|
|
20231129,195300,4657013000,384000,384000,384000,384000,0
|
|
20231129,195200,4657013000,384000,384000,384000,384000,0
|
|
20231129,195100,4657013000,384000,384000,384000,384000,0
|
|
20231129,195000,4657013000,384000,384000,384000,384000,0
|
|
20231129,194900,4657013000,384000,384000,384000,384000,0
|
|
20231129,194800,4657013000,384000,384000,384000,384000,0
|
|
20231129,194700,4657013000,384000,384000,384000,384000,0
|
|
20231129,194600,4657013000,384000,384000,384000,384000,0
|
|
20231129,194500,4657013000,384000,384000,384000,384000,0
|
|
20231129,194400,4657013000,384000,384000,384000,384000,0
|
|
20231129,194300,4657013000,384000,384000,384000,384000,0
|
|
20231129,194200,4657013000,384000,384000,384000,384000,0
|
|
20231129,194100,4657013000,384000,384000,384000,384000,0
|
|
20231129,194000,4657013000,384000,384000,384000,384000,0
|
|
20231129,193900,4657013000,384000,384000,384000,384000,0
|
|
20231129,193800,4657013000,384000,384000,384000,384000,0
|
|
20231129,193700,4657013000,384000,384000,384000,384000,0
|
|
20231129,193600,4657013000,384000,384000,384000,384000,0
|
|
20231129,193500,4657013000,384000,384000,384000,384000,0
|
|
20231129,193400,4657013000,384000,384000,384000,384000,0
|
|
20231129,193300,4657013000,384000,384000,384000,384000,0
|
|
20231129,193200,4657013000,384000,384000,384000,384000,0
|
|
20231129,193100,4657013000,384000,384000,384000,384000,0
|
|
20231129,193000,4657013000,384000,384000,384000,384000,0
|
|
20231129,192900,4657013000,384000,384000,384000,384000,0
|
|
20231129,192800,4657013000,384000,384000,384000,384000,322
|
|
20231129,192700,4657013000,384000,384000,384000,384000,0
|
|
20231129,192600,4657013000,384000,384000,384000,384000,0
|
|
20231129,192500,4657013000,384000,384000,384000,384000,0
|
|
20231129,192400,4657013000,384000,384000,384000,384000,0
|
|
20231129,192300,4657013000,384000,384000,384000,384000,0
|
|
20231129,192200,4657013000,384000,384000,384000,384000,0
|
|
20231129,192100,4657013000,384000,384000,384000,384000,0
|
|
20231129,192000,4657013000,384000,384000,384000,384000,0
|
|
20231129,191900,4657013000,384000,384000,384000,384000,0
|
|
20231129,191800,4657013000,384000,384000,384000,384000,0
|
|
20231129,191700,4657013000,384000,384000,384000,384000,0
|
|
20231129,191600,4657013000,384000,384000,384000,384000,0
|
|
20231129,191500,4657013000,384000,384000,384000,384000,0
|
|
20231129,191400,4657013000,384000,384000,384000,384000,0
|
|
20231129,191300,4657013000,384000,384000,384000,384000,0
|
|
20231129,191200,4657013000,384000,384000,384000,384000,0
|
|
20231129,191100,4657013000,384000,384000,384000,384000,0
|
|
20231129,191000,4657013000,384000,384000,384000,384000,0
|
|
20231129,190900,4657013000,384000,384000,384000,384000,0
|
|
20231129,190800,4657013000,384000,384000,384000,384000,0
|
|
20231129,190700,4657013000,384000,384000,384000,384000,0
|
|
20231129,190600,4657013000,384000,384000,384000,384000,0
|
|
20231129,190500,4657013000,384000,384000,384000,384000,0
|
|
20231129,190400,4657013000,384000,384000,384000,384000,0
|
|
20231129,190300,4657013000,384000,384000,384000,384000,0
|
|
20231129,190200,4657013000,384000,384000,384000,384000,0
|
|
20231129,190100,4657013000,384000,384000,384000,384000,0
|
|
20231129,190000,4657013000,384000,384000,384000,384000,0
|
|
20231129,185900,4657013000,384000,384000,384000,384000,0
|
|
20231129,185800,4657013000,384000,384000,384000,384000,322
|
|
20231129,185700,4657013000,384000,384000,384000,384000,0
|
|
20231129,185600,4657013000,384000,384000,384000,384000,0
|
|
20231129,185500,4657013000,384000,384000,384000,384000,0
|
|
20231129,185400,4657013000,384000,384000,384000,384000,0
|
|
20231129,185300,4657013000,384000,384000,384000,384000,0
|
|
20231129,185200,4657013000,384000,384000,384000,384000,0
|
|
20231129,185100,4657013000,384000,384000,384000,384000,0
|
|
20231129,185000,4657013000,384000,384000,384000,384000,0
|
|
20231129,184900,4657013000,384000,384000,384000,384000,0
|
|
20231129,184800,4657013000,384000,384000,384000,384000,0
|
|
20231129,184700,4657013000,384000,384000,384000,384000,0
|
|
20231129,184600,4657013000,384000,384000,384000,384000,0
|
|
20231129,184500,4657013000,384000,384000,384000,384000,0
|
|
20231129,184400,4657013000,384000,384000,384000,384000,0
|
|
20231129,184300,4657013000,384000,384000,384000,384000,0
|
|
20231129,184200,4657013000,384000,384000,384000,384000,0
|
|
20231129,184100,4657013000,384000,384000,384000,384000,0
|
|
20231129,184000,4657013000,384000,384000,384000,384000,0
|
|
20231129,183900,4657013000,384000,384000,384000,384000,0
|
|
20231129,183800,4657013000,384000,384000,384000,384000,0
|
|
20231129,183700,4657013000,384000,384000,384000,384000,0
|
|
20231129,183600,4657013000,384000,384000,384000,384000,0
|
|
20231129,183500,4657013000,384000,384000,384000,384000,0
|
|
20231129,183400,4657013000,384000,384000,384000,384000,0
|
|
20231129,183300,4657013000,384000,384000,384000,384000,0
|
|
20231129,183200,4657013000,384000,384000,384000,384000,0
|
|
20231129,183100,4657013000,384000,384000,384000,384000,0
|
|
20231129,183000,4657013000,384000,384000,384000,384000,0
|
|
20231129,182900,4657013000,384000,384000,384000,384000,0
|
|
20231129,182800,4657013000,384000,384000,384000,384000,322
|
|
20231129,182700,4657013000,384000,384000,384000,384000,0
|
|
20231129,182600,4657013000,384000,384000,384000,384000,0
|
|
20231129,182500,4657013000,384000,384000,384000,384000,0
|
|
20231129,182400,4657013000,384000,384000,384000,384000,0
|
|
20231129,182300,4657013000,384000,384000,384000,384000,0
|
|
20231129,182200,4657013000,384000,384000,384000,384000,0
|
|
20231129,182100,4657013000,384000,384000,384000,384000,0
|
|
20231129,182000,4657013000,384000,384000,384000,384000,0
|
|
20231129,181900,4657013000,384000,384000,384000,384000,0
|
|
20231129,181800,4657013000,384000,384000,384000,384000,0
|
|
20231129,181700,4657013000,384000,384000,384000,384000,0
|
|
20231129,181600,4657013000,384000,384000,384000,384000,0
|
|
20231129,181500,4657013000,384000,384000,384000,384000,0
|
|
20231129,181400,4657013000,384000,384000,384000,384000,0
|
|
20231129,181300,4657013000,384000,384000,384000,384000,0
|
|
20231129,181200,4657013000,384000,384000,384000,384000,0
|
|
20231129,181100,4657013000,384000,384000,384000,384000,0
|
|
20231129,181000,4657013000,384000,384000,384000,384000,0
|
|
20231129,180900,4657013000,384000,384000,384000,384000,0
|
|
20231129,180800,4657013000,384000,384000,384000,384000,0
|
|
20231129,180700,4657013000,384000,384000,384000,384000,0
|
|
20231129,180600,4657013000,384000,384000,384000,384000,0
|
|
20231129,180500,4657013000,384000,384000,384000,384000,0
|
|
20231129,180400,4657013000,384000,384000,384000,384000,0
|
|
20231129,180300,4657013000,384000,384000,384000,384000,0
|
|
20231129,180200,4657013000,384000,384000,384000,384000,0
|
|
20231129,180100,4657013000,384000,384000,384000,384000,0
|
|
20231129,180000,4657013000,384000,384000,384000,384000,0
|
|
20231129,175900,4657013000,384000,384000,384000,384000,0
|
|
20231129,175800,4657013000,384000,384000,384000,384000,322
|
|
20231129,175700,4657013000,384000,384000,384000,384000,0
|
|
20231129,175600,4657013000,384000,384000,384000,384000,0
|
|
20231129,175500,4657013000,384000,384000,384000,384000,0
|
|
20231129,175400,4657013000,384000,384000,384000,384000,0
|
|
20231129,175300,4657013000,384000,384000,384000,384000,0
|
|
20231129,175200,4657013000,384000,384000,384000,384000,0
|
|
20231129,175100,4657013000,384000,384000,384000,384000,0
|
|
20231129,175000,4657013000,384000,384000,384000,384000,0
|
|
20231129,174900,4657013000,384000,384000,384000,384000,0
|
|
20231129,174800,4657013000,384000,384000,384000,384000,0
|
|
20231129,174700,4657013000,384000,384000,384000,384000,0
|
|
20231129,174600,4657013000,384000,384000,384000,384000,0
|
|
20231129,174500,4657013000,384000,384000,384000,384000,0
|
|
20231129,174400,4657013000,384000,384000,384000,384000,0
|
|
20231129,174300,4657013000,384000,384000,384000,384000,0
|
|
20231129,174200,4657013000,384000,384000,384000,384000,0
|
|
20231129,174100,4657013000,384000,384000,384000,384000,0
|
|
20231129,174000,4657013000,384000,384000,384000,384000,0
|
|
20231129,173900,4657013000,384000,384000,384000,384000,0
|
|
20231129,173800,4657013000,384000,384000,384000,384000,0
|
|
20231129,173700,4657013000,384000,384000,384000,384000,0
|
|
20231129,173600,4657013000,384000,384000,384000,384000,0
|
|
20231129,173500,4657013000,384000,384000,384000,384000,0
|
|
20231129,173400,4657013000,384000,384000,384000,384000,0
|
|
20231129,173300,4657013000,384000,384000,384000,384000,0
|
|
20231129,173200,4657013000,384000,384000,384000,384000,0
|
|
20231129,173100,4657013000,384000,384000,384000,384000,0
|
|
20231129,173000,4657013000,384000,384000,384000,384000,0
|
|
20231129,172900,4657013000,384000,384000,384000,384000,0
|
|
20231129,172800,4657013000,384000,384000,384000,384000,322
|
|
20231129,172700,4657013000,384000,384000,384000,384000,0
|
|
20231129,172600,4657013000,384000,384000,384000,384000,0
|
|
20231129,172500,4657013000,384000,384000,384000,384000,0
|
|
20231129,172400,4657013000,384000,384000,384000,384000,0
|
|
20231129,172300,4657013000,384000,384000,384000,384000,0
|
|
20231129,172200,4657013000,384000,384000,384000,384000,0
|
|
20231129,172100,4657013000,384000,384000,384000,384000,0
|
|
20231129,172000,4657013000,384000,384000,384000,384000,0
|
|
20231129,171900,4657013000,384000,384000,384000,384000,0
|
|
20231129,171800,4657013000,384000,384000,384000,384000,0
|
|
20231129,171700,4657013000,384000,384000,384000,384000,0
|
|
20231129,171600,4657013000,384000,384000,384000,384000,0
|
|
20231129,171500,4657013000,384000,384000,384000,384000,0
|
|
20231129,171400,4657013000,384000,384000,384000,384000,0
|
|
20231129,171300,4657013000,384000,384000,384000,384000,0
|
|
20231129,171200,4657013000,384000,384000,384000,384000,0
|
|
20231129,171100,4657013000,384000,384000,384000,384000,0
|
|
20231129,171000,4657013000,384000,384000,384000,384000,0
|
|
20231129,170900,4657013000,384000,384000,384000,384000,0
|
|
20231129,170800,4657013000,384000,384000,384000,384000,0
|
|
20231129,170700,4657013000,384000,384000,384000,384000,0
|
|
20231129,170600,4657013000,384000,384000,384000,384000,0
|
|
20231129,170500,4657013000,384000,384000,384000,384000,0
|
|
20231129,170400,4657013000,384000,384000,384000,384000,0
|
|
20231129,170300,4657013000,384000,384000,384000,384000,0
|
|
20231129,170200,4657013000,384000,384000,384000,384000,0
|
|
20231129,170100,4657013000,384000,384000,384000,384000,0
|
|
20231129,170000,4657013000,384000,384000,384000,384000,0
|
|
20231129,165900,4657013000,384000,384000,384000,384000,0
|
|
20231129,165800,4657013000,384000,384000,384000,384000,322
|
|
20231129,165700,4657013000,384000,384000,384000,384000,0
|
|
20231129,165600,4657013000,384000,384000,384000,384000,0
|
|
20231129,165500,4657013000,384000,384000,384000,384000,0
|
|
20231129,165400,4657013000,384000,384000,384000,384000,0
|
|
20231129,165300,4657013000,384000,384000,384000,384000,0
|
|
20231129,165200,4657013000,384000,384000,384000,384000,0
|
|
20231129,165100,4657013000,384000,384000,384000,384000,0
|
|
20231129,165000,4657013000,384000,384000,384000,384000,0
|
|
20231129,164900,4657013000,384000,384000,384000,384000,0
|
|
20231129,164800,4657013000,384000,384000,384000,384000,0
|
|
20231129,164700,4657013000,384000,384000,384000,384000,0
|
|
20231129,164600,4657013000,384000,384000,384000,384000,0
|
|
20231129,164500,4657013000,384000,384000,384000,384000,0
|
|
20231129,164400,4657013000,384000,384000,384000,384000,0
|
|
20231129,164300,4657013000,384000,384000,384000,384000,0
|
|
20231129,164200,4657013000,384000,384000,384000,384000,0
|
|
20231129,164100,4657013000,384000,384000,384000,384000,0
|
|
20231129,164000,4657013000,384000,384000,384000,384000,0
|
|
20231129,163900,4657013000,384000,384000,384000,384000,0
|
|
20231129,163800,4657013000,384000,384000,384000,384000,0
|
|
20231129,163700,4657013000,384000,384000,384000,384000,0
|
|
20231129,163600,4657013000,384000,384000,384000,384000,0
|
|
20231129,163500,4657013000,384000,384000,384000,384000,0
|
|
20231129,163400,4657013000,384000,384000,384000,384000,0
|
|
20231129,163300,4657013000,384000,384000,384000,384000,0
|
|
20231129,163200,4657013000,384000,384000,384000,384000,0
|
|
20231129,163100,4657013000,384000,384000,384000,384000,0
|
|
20231129,163000,4657013000,384000,384000,384000,384000,0
|
|
20231129,162900,4657013000,384000,384000,384000,384000,0
|
|
20231129,162800,4657013000,384000,384000,384000,384000,322
|
|
20231129,162700,4657013000,384000,384000,384000,384000,0
|
|
20231129,162600,4657013000,384000,384000,384000,384000,0
|
|
20231129,162500,4657013000,384000,384000,384000,384000,0
|
|
20231129,162400,4657013000,384000,384000,384000,384000,0
|
|
20231129,162300,4657013000,384000,384000,384000,384000,0
|
|
20231129,162200,4657013000,384000,384000,384000,384000,0
|
|
20231129,162100,4657013000,384000,384000,384000,384000,0
|
|
20231129,162000,4657013000,384000,384000,384000,384000,0
|
|
20231129,161900,4657013000,384000,384000,384000,384000,0
|
|
20231129,161800,4657013000,384000,384000,384000,384000,0
|
|
20231129,161700,4657013000,384000,384000,384000,384000,0
|
|
20231129,161600,4657013000,384000,384000,384000,384000,0
|
|
20231129,161500,4657013000,384000,384000,384000,384000,0
|
|
20231129,161400,4657013000,384000,384000,384000,384000,0
|
|
20231129,161300,4657013000,384000,384000,384000,384000,0
|
|
20231129,161200,4657013000,384000,384000,384000,384000,0
|
|
20231129,161100,4657013000,384000,384000,384000,384000,0
|
|
20231129,161000,4657013000,384000,384000,384000,384000,0
|
|
20231129,160900,4657013000,384000,384000,384000,384000,0
|
|
20231129,160800,4657013000,384000,384000,384000,384000,0
|
|
20231129,160700,4657013000,384000,384000,384000,384000,0
|
|
20231129,160600,4657013000,384000,384000,384000,384000,0
|
|
20231129,160500,4657013000,384000,384000,384000,384000,0
|
|
20231129,160400,4657013000,384000,384000,384000,384000,0
|
|
20231129,160300,4657013000,384000,384000,384000,384000,0
|
|
20231129,160200,4657013000,384000,384000,384000,384000,0
|
|
20231129,160100,4657013000,384000,384000,384000,384000,0
|
|
20231129,160000,4657013000,384000,384000,384000,384000,0
|
|
20231129,155900,4657013000,384000,384000,384000,384000,0
|
|
20231129,155800,4657013000,384000,384000,384000,384000,322
|
|
20231129,155700,4657013000,384000,384000,384000,384000,0
|
|
20231129,155600,4657013000,384000,384000,384000,384000,0
|
|
20231129,155500,4657013000,384000,384000,384000,384000,0
|
|
20231129,155400,4657013000,384000,384000,384000,384000,0
|
|
20231129,155300,4657013000,384000,384000,384000,384000,0
|
|
20231129,155200,4657013000,384000,384000,384000,384000,0
|
|
20231129,155100,4657013000,384000,384000,384000,384000,0
|
|
20231129,155000,4657013000,384000,384000,384000,384000,0
|
|
20231129,154900,4657013000,384000,384000,384000,384000,0
|
|
20231129,154800,4657013000,384000,384000,384000,384000,0
|
|
20231129,154700,4657013000,384000,384000,384000,384000,0
|
|
20231129,154600,4657013000,384000,384000,384000,384000,0
|
|
20231129,154500,4657013000,384000,384000,384000,384000,0
|
|
20231129,154400,4657013000,384000,384000,384000,384000,0
|
|
20231129,154300,4657013000,384000,384000,384000,384000,0
|
|
20231129,154200,4657013000,384000,384000,384000,384000,0
|
|
20231129,154100,4657013000,384000,384000,384000,384000,0
|
|
20231129,154000,4657013000,384000,384000,384000,384000,0
|
|
20231129,153900,4657013000,384000,384000,384000,384000,0
|
|
20231129,153800,4657013000,384000,384000,384000,384000,0
|
|
20231129,153700,4657013000,384000,384000,384000,384000,0
|
|
20231129,153600,4657013000,384000,384000,384000,384000,0
|
|
20231129,153500,4657013000,384000,384000,384000,384000,0
|
|
20231129,153400,4657013000,384000,384000,384000,384000,0
|
|
20231129,153300,4657013000,384000,384000,384000,384000,0
|
|
20231129,153200,4657013000,384000,384000,384000,384000,0
|
|
20231129,153100,4657013000,384000,384000,384000,384000,0
|
|
20231129,153000,4657013000,384000,384000,384000,384000,322
|
|
20231129,152900,4533365000,384000,384000,384000,384000,0
|
|
20231129,152800,4533365000,384000,384000,384000,384000,0
|
|
20231129,152700,4533365000,384000,384000,384000,384000,0
|
|
20231129,152600,4533365000,384000,384000,384000,384000,0
|
|
20231129,152500,4533365000,384000,384000,384000,384000,0
|
|
20231129,152400,4533365000,384000,384000,384000,384000,0
|
|
20231129,152300,4533365000,384000,384000,384000,384000,0
|
|
20231129,152200,4533365000,384000,384000,384000,384000,0
|
|
20231129,152100,4533365000,384000,384000,384000,384000,0
|
|
20231129,152000,4533365000,384000,384000,384000,384000,0
|
|
20231129,151900,4533365000,384000,384000,384500,384000,16
|
|
20231129,151800,4527215500,384000,383500,384000,383500,32
|
|
20231129,151700,4514938500,383500,384000,384500,383500,20
|
|
20231129,151600,4507262500,384500,384000,384500,384000,32
|
|
20231129,151500,4494973000,384500,384500,384500,384000,88
|
|
20231129,151400,4461142000,384000,384000,384500,384000,12
|
|
20231129,151300,4456532500,384000,384500,384500,384000,19
|
|
20231129,151200,4449235500,384000,384000,384500,384000,23
|
|
20231129,151100,4440402500,384000,384000,384000,383500,34
|
|
20231129,151000,4427347500,384000,383000,384000,383000,125
|
|
20231129,150900,4379391500,383000,383500,383500,383000,76
|
|
20231129,150800,4350259500,383500,383500,383500,383500,9
|
|
20231129,150700,4346808000,383500,383500,383500,383500,9
|
|
20231129,150600,4343356500,383500,383500,384000,383500,24
|
|
20231129,150500,4334151500,383500,384000,384000,383500,4
|
|
20231129,150400,4332616000,383000,383000,383000,383000,0
|
|
20231129,150300,4332616000,383000,382500,384000,382500,42
|
|
20231129,150200,4316529500,382500,383000,383500,382500,120
|
|
20231129,150100,4270591000,382500,382500,382500,382500,1
|
|
20231129,150000,4270208500,382500,383000,384500,382500,22
|
|
20231129,145900,4261776500,383000,382000,384000,382000,61
|
|
20231129,145800,4238417500,382000,383000,383000,382000,150
|
|
20231129,145700,4181032500,382500,382500,383000,382500,53
|
|
20231129,145600,4160752000,383000,383000,383000,382500,110
|
|
20231129,145500,4118626500,382500,383500,384000,382500,205
|
|
20231129,145400,4040107500,384000,383500,384000,383500,20
|
|
20231129,145300,4032435500,383500,383500,384500,383500,18
|
|
20231129,145200,4025529000,383500,384000,384500,383500,19
|
|
20231129,145100,4018235000,383500,383500,384500,383500,21
|
|
20231129,145000,4010178500,384500,384500,385000,383000,25
|
|
20231129,144900,4000579500,383000,384500,384500,383000,82
|
|
20231129,144800,3969129000,383500,385000,385000,383500,138
|
|
20231129,144700,3916168500,383500,384000,384000,383500,41
|
|
20231129,144600,3900430000,383500,385000,385000,383500,49
|
|
20231129,144500,3881597000,384500,384500,384500,384000,32
|
|
20231129,144400,3869302000,384000,384500,385000,384000,192
|
|
20231129,144300,3795552000,384500,384500,385000,384500,33
|
|
20231129,144200,3782854500,384500,385000,385000,384500,21
|
|
20231129,144100,3774776000,385000,384500,385000,384500,81
|
|
20231129,144000,3743625500,384500,384500,385500,384500,27
|
|
20231129,143900,3733231000,385000,384500,385000,384500,36
|
|
20231129,143800,3719382000,384500,384000,384500,384000,52
|
|
20231129,143700,3699394000,384500,384500,384500,384000,27
|
|
20231129,143600,3689019500,384500,384000,384500,384000,25
|
|
20231129,143500,3679414000,384000,384500,384500,384000,27
|
|
20231129,143400,3669036000,385000,385000,385000,384000,23
|
|
20231129,143300,3660192000,385500,384500,385500,384000,67
|
|
20231129,143200,3634441000,385000,385500,385500,384500,32
|
|
20231129,143100,3622125000,385500,385000,385500,384500,18
|
|
20231129,143000,3615197500,385000,385000,385500,384000,27
|
|
20231129,142900,3604806000,384000,384500,385000,384000,30
|
|
20231129,142800,3593277500,384000,384500,384500,384000,23
|
|
20231129,142700,3584435000,384500,385500,385500,384500,26
|
|
20231129,142600,3574427000,385000,384500,385000,384000,22
|
|
20231129,142500,3565967000,384000,383500,384500,383500,34
|
|
20231129,142400,3552904000,385500,386000,386000,383500,120
|
|
20231129,142300,3506805000,385000,384500,385000,384500,27
|
|
20231129,142200,3496419000,385500,384000,386000,384000,29
|
|
20231129,142100,3485249000,385500,384500,385500,384000,30
|
|
20231129,142000,3473703000,384500,385000,385000,384500,22
|
|
20231129,141900,3465240000,384500,384500,385000,384500,24
|
|
20231129,141800,3456008000,385000,385000,385000,384000,40
|
|
20231129,141700,3440629500,384500,384500,385000,384500,22
|
|
20231129,141600,3432166500,384500,385500,385500,384500,25
|
|
20231129,141500,3422543000,385500,385000,385500,384500,28
|
|
20231129,141400,3411762500,385000,384500,385500,384000,32
|
|
20231129,141300,3399453000,385500,385000,385500,384000,31
|
|
20231129,141200,3387525500,385000,385000,385500,385000,26
|
|
20231129,141100,3377511500,385000,384000,385000,384000,36
|
|
20231129,141000,3363677000,385000,384500,385000,384000,29
|
|
20231129,140900,3352526500,384000,384500,384500,384000,47
|
|
20231129,140800,3334470500,384000,384000,384500,384000,22
|
|
20231129,140700,3326018500,384500,385000,385000,384000,125
|
|
20231129,140600,3277962000,384500,384500,385000,384500,25
|
|
20231129,140500,3268344500,385000,384500,385000,384500,30
|
|
20231129,140400,3256802500,385000,385000,385000,384500,23
|
|
20231129,140300,3247950500,384500,384500,385000,384500,24
|
|
20231129,140200,3238718500,384500,384500,385000,384500,29
|
|
20231129,140100,3227562500,385000,384500,385000,384500,22
|
|
20231129,140000,3219097000,384500,385000,385000,384500,28
|
|
20231129,135900,3208326500,385000,385500,385500,384500,28
|
|
20231129,135800,3197547000,385000,385000,385500,385000,54
|
|
20231129,135700,3176752000,385000,385500,385500,385000,51
|
|
20231129,135600,3157108000,385000,385500,385500,385000,30
|
|
20231129,135500,3145552000,385000,385000,386000,385000,39
|
|
20231129,135400,3130528500,385000,385500,386000,385000,93
|
|
20231129,135300,3094675000,386000,385500,386000,385500,41
|
|
20231129,135200,3078857000,385500,385500,386000,385500,43
|
|
20231129,135100,3062270000,385500,385500,386000,385500,23
|
|
20231129,135000,3053398000,386000,386000,386000,385000,35
|
|
20231129,134900,3039901500,385500,385500,386000,385500,15
|
|
20231129,134800,3034115500,385500,385500,385500,385000,22
|
|
20231129,134700,3025639000,385000,385500,386000,385000,43
|
|
20231129,134600,3009058500,385500,385000,386000,385000,28
|
|
20231129,134500,2998255500,385500,385000,386000,385000,22
|
|
20231129,134400,2989775000,386000,385500,386000,385500,28
|
|
20231129,134300,2978977000,386000,385000,386000,385000,17
|
|
20231129,134200,2972423500,385500,385000,385500,385000,32
|
|
20231129,134100,2960092000,385000,385500,385500,385000,20
|
|
20231129,134000,2952384000,385500,385000,386000,385000,16
|
|
20231129,133900,2946214000,385000,385000,386000,385000,42
|
|
20231129,133800,2930022500,385000,385000,385500,385000,27
|
|
20231129,133700,2919623500,385500,385500,385500,385000,20
|
|
20231129,133600,2911914000,385000,385000,385500,385000,20
|
|
20231129,133500,2904213500,385000,384500,385000,384500,13
|
|
20231129,133400,2899213000,384500,384000,384500,384000,12
|
|
20231129,133300,2894602000,384500,384000,384500,384000,15
|
|
20231129,133200,2888838500,384500,384000,384500,384000,13
|
|
20231129,133100,2883841000,384500,384500,384500,384000,7
|
|
20231129,133000,2881151000,384500,384000,384500,383500,74
|
|
20231129,132900,2852735500,383500,383500,384000,383500,14
|
|
20231129,132800,2847365500,383500,383500,384000,383500,14
|
|
20231129,132700,2841995000,383500,383500,384000,383500,16
|
|
20231129,132600,2835857000,384000,384000,384000,383500,14
|
|
20231129,132500,2830485000,383500,383500,384000,383500,7
|
|
20231129,132400,2827799500,383500,384000,384000,383500,11
|
|
20231129,132300,2823579500,384000,384000,384000,383500,16
|
|
20231129,132200,2817442000,384000,383500,384000,383500,11
|
|
20231129,132100,2813221000,384000,384000,384000,383500,9
|
|
20231129,132000,2809767500,383500,384000,384000,383500,9
|
|
20231129,131900,2806315000,383500,384000,384000,383500,13
|
|
20231129,131800,2801326000,383500,383500,383500,383500,10
|
|
20231129,131700,2797491000,383500,383500,383500,383500,6
|
|
20231129,131600,2795190000,383500,383500,383500,383500,4
|
|
20231129,131500,2793656000,384000,384000,384000,384000,35
|
|
20231129,131400,2780216000,384000,384500,384500,384000,9
|
|
20231129,131300,2776757000,384500,384000,384500,384000,17
|
|
20231129,131200,2770222000,384000,384500,384500,384000,21
|
|
20231129,131100,2762155500,385000,384500,385000,384000,30
|
|
20231129,131000,2750621000,384500,384500,384500,384500,6
|
|
20231129,130900,2748314000,384500,384500,384500,384500,67
|
|
20231129,130800,2722552500,384500,384500,384500,384500,9
|
|
20231129,130700,2719092000,384500,384500,384500,384500,4
|
|
20231129,130600,2717554000,384500,384500,384500,384500,2
|
|
20231129,130500,2716785000,384500,383500,384500,383500,53
|
|
20231129,130400,2696420500,384000,383500,384000,383500,4
|
|
20231129,130300,2694886000,384000,383500,384000,383500,10
|
|
20231129,130200,2691050500,383500,383500,384000,383500,22
|
|
20231129,130100,2682605000,383500,384000,384000,383500,5
|
|
20231129,130000,2680687000,383500,383500,384000,383500,9
|
|
20231129,125900,2677234500,383500,383500,383500,383000,40
|
|
20231129,125800,2661896500,383500,383500,383500,383500,13
|
|
20231129,125700,2656911000,383500,383500,383500,383500,6
|
|
20231129,125600,2654610000,383500,384000,384000,383500,22
|
|
20231129,125500,2646162500,384000,384000,384000,384000,36
|
|
20231129,125400,2632338500,384000,384500,384500,384000,66
|
|
20231129,125300,2606964000,384500,384500,384500,384500,9
|
|
20231129,125200,2603503500,384500,384500,385000,384500,12
|
|
20231129,125100,2598888500,384500,384500,385000,384500,9
|
|
20231129,125000,2595427500,385000,384500,385000,384500,15
|
|
20231129,124900,2589659000,384500,384500,385000,384500,11
|
|
20231129,124800,2585427500,384500,385000,385000,384500,18
|
|
20231129,124700,2578502000,384500,384500,384500,384500,8
|
|
20231129,124600,2575426000,384500,385000,385000,384500,3
|
|
20231129,124500,2574272000,384500,384500,384500,384500,8
|
|
20231129,124400,2571196000,384500,384500,384500,384500,4
|
|
20231129,124300,2569658000,384500,384500,384500,384500,7
|
|
20231129,124200,2566966500,384500,384000,384500,384000,10
|
|
20231129,124100,2563123000,384000,384500,384500,384000,8
|
|
20231129,124000,2560048000,384500,384500,385000,384500,52
|
|
20231129,123900,2540039000,384000,384500,385000,384000,28
|
|
20231129,123800,2529264500,384500,384000,385000,384000,36
|
|
20231129,123700,2515424000,383500,383000,383500,383000,8
|
|
20231129,123600,2512357000,383500,384000,384000,383000,7
|
|
20231129,123500,2509674000,383500,384000,384000,383000,24
|
|
20231129,123400,2500463500,382000,384500,384500,382000,1193
|
|
20231129,123300,2043911000,384500,385000,385000,384500,115
|
|
20231129,123200,1999638500,385000,385500,385500,385000,28
|
|
20231129,123100,1988854000,385500,385000,385500,385000,4
|
|
20231129,123000,1987313500,385000,385000,385000,385000,8
|
|
20231129,122900,1984233500,385000,385000,385500,385000,5
|
|
20231129,122800,1982308000,385500,385000,385500,385000,9
|
|
20231129,122700,1978842500,385000,385500,385500,385000,7
|
|
20231129,122600,1976146500,385000,385000,385000,385000,1
|
|
20231129,122500,1975761500,385000,385000,385500,385000,19
|
|
20231129,122400,1968440000,385000,385500,385500,385000,8
|
|
20231129,122300,1965359500,385000,385000,385000,385000,8
|
|
20231129,122200,1962279500,385500,385000,385500,385000,8
|
|
20231129,122100,1959197000,385000,385000,385000,385000,50
|
|
20231129,122000,1939947000,385000,385000,385000,385000,9
|
|
20231129,121900,1936482000,385500,385500,385500,385500,2
|
|
20231129,121800,1935711000,385000,385500,385500,385000,90
|
|
20231129,121700,1901041500,385500,385500,385500,385500,5
|
|
20231129,121600,1899114000,385500,385000,385500,385000,19
|
|
20231129,121500,1891793000,385500,385500,385500,385000,89
|
|
20231129,121400,1857485500,385500,385500,385500,385500,2
|
|
20231129,121300,1856714500,385500,385500,386000,385500,19
|
|
20231129,121200,1849389500,385500,385500,385500,385500,4
|
|
20231129,121100,1847847500,385500,385500,386000,385500,14
|
|
20231129,121000,1842447000,385500,385500,386000,385500,6
|
|
20231129,120900,1840133500,385500,385500,386000,385500,5
|
|
20231129,120800,1838205000,385500,386000,386000,385500,11
|
|
20231129,120700,1833964000,386000,385500,386000,385500,19
|
|
20231129,120600,1826635500,385500,385500,386000,385500,11
|
|
20231129,120500,1822394500,385500,385500,386000,385500,6
|
|
20231129,120400,1820081000,386000,386000,386000,385500,4
|
|
20231129,120300,1818537500,385500,385500,385500,385500,9
|
|
20231129,120200,1815068000,386000,386000,386000,386000,1
|
|
20231129,120100,1814682000,385500,385500,386000,385500,13
|
|
20231129,120000,1809670000,385500,385500,385500,385500,3
|
|
20231129,115900,1808513500,385500,385500,386000,385500,5
|
|
20231129,115800,1806585500,385500,385500,385500,385500,17
|
|
20231129,115700,1800032000,385500,385500,385500,385500,2
|
|
20231129,115600,1799261000,385500,386000,386000,385500,29
|
|
20231129,115500,1788069000,386000,386000,386000,386000,8
|
|
20231129,115400,1784981000,386000,386000,386000,386000,61
|
|
20231129,115300,1761435000,386000,386500,386500,386000,22
|
|
20231129,115200,1752933000,386500,386500,386500,386500,5
|
|
20231129,115100,1751000500,386500,387000,387000,386500,36
|
|
20231129,115000,1737086000,386500,386500,386500,386500,12
|
|
20231129,114900,1732448000,386500,386500,387000,386500,37
|
|
20231129,114800,1718143500,386500,386500,386500,386500,12
|
|
20231129,114700,1713505500,387000,387000,387000,387000,9
|
|
20231129,114600,1710022500,387000,387500,387500,387000,33
|
|
20231129,114500,1697244500,388000,387500,388000,387500,7
|
|
20231129,114400,1694529000,387500,387500,387500,387500,33
|
|
20231129,114300,1681741500,387500,387000,387500,387000,39
|
|
20231129,114200,1666632500,387000,387000,387500,387000,21
|
|
20231129,114100,1658504500,387000,387000,387000,387000,31
|
|
20231129,114000,1646507500,387000,386500,387000,386500,14
|
|
20231129,113900,1641094500,386500,387000,387000,386500,23
|
|
20231129,113800,1632204000,386500,386000,386500,386000,30
|
|
20231129,113700,1620620000,386500,385500,386500,385500,138
|
|
20231129,113600,1567347000,385500,385500,385500,385500,10
|
|
20231129,113500,1563492000,385500,385500,385500,385500,2
|
|
20231129,113400,1562721000,385500,385500,385500,385500,7
|
|
20231129,113300,1560022500,385500,385500,385500,385500,9
|
|
20231129,113200,1556553000,385500,385500,386000,385500,4
|
|
20231129,113100,1555010500,386000,385500,386000,385500,8
|
|
20231129,113000,1551925500,385500,385500,385500,385500,5
|
|
20231129,112900,1549998000,385500,385500,385500,385500,3
|
|
20231129,112800,1548841500,385500,386000,386000,385500,19
|
|
20231129,112700,1541510000,386500,387000,387000,386000,25
|
|
20231129,112600,1531852000,386500,386000,386500,386000,21
|
|
20231129,112500,1523741000,386000,385500,386000,385500,27
|
|
20231129,112400,1513320000,386000,385500,386000,385500,86
|
|
20231129,112300,1480128000,385000,385000,385000,385000,1
|
|
20231129,112200,1479743000,385000,385500,386000,385000,6
|
|
20231129,112100,1477430000,385500,385000,385500,385000,29
|
|
20231129,112000,1466255500,385000,385500,385500,385000,24
|
|
20231129,111900,1457011000,385500,385000,385500,385000,6
|
|
20231129,111800,1454700500,385500,386000,386000,385500,52
|
|
20231129,111700,1434652000,386000,386000,386000,385500,32
|
|
20231129,111600,1422302500,386000,386000,386000,386000,12
|
|
20231129,111500,1417670500,386000,386000,386000,386000,14
|
|
20231129,111400,1412266500,386000,387000,387000,386000,17
|
|
20231129,111300,1405700500,386500,386500,386500,386500,17
|
|
20231129,111200,1399130000,386500,386000,386500,386000,16
|
|
20231129,111100,1392949000,386500,386000,388000,386000,46
|
|
20231129,111000,1375128500,386000,386500,386500,386000,9
|
|
20231129,110900,1371654000,386000,386500,387000,385500,33
|
|
20231129,110800,1358903000,387000,386500,387000,386000,19
|
|
20231129,110700,1351561500,386000,386000,386000,386000,15
|
|
20231129,110600,1345771500,386000,386000,386000,386000,26
|
|
20231129,110500,1335735500,386000,386000,386000,386000,19
|
|
20231129,110400,1328401500,386000,386000,386000,386000,5
|
|
20231129,110300,1326471500,386000,386000,386000,386000,29
|
|
20231129,110200,1315277500,386000,387000,388000,386000,19
|
|
20231129,110100,1307917000,386000,386000,387500,386000,40
|
|
20231129,110000,1292468500,386000,386500,386500,386000,9
|
|
20231129,105900,1288992500,386500,386500,386500,386500,12
|
|
20231129,105800,1284354500,386500,386500,386500,386500,21
|
|
20231129,105700,1276238000,386500,387500,387500,386500,10
|
|
20231129,105600,1272366000,387000,386500,387000,386500,17
|
|
20231129,105500,1265794000,386500,387000,387500,386500,29
|
|
20231129,105400,1254573500,387000,387000,387000,386500,13
|
|
20231129,105300,1249544000,387000,387000,387500,386500,46
|
|
20231129,105200,1231752500,386500,386000,386500,386000,7
|
|
20231129,105100,1229049000,386000,386500,386500,386000,9
|
|
20231129,105000,1225572000,386000,386000,386500,386000,22
|
|
20231129,104900,1217071500,386000,386500,387000,386000,21
|
|
20231129,104800,1208960000,386500,386000,386500,386000,24
|
|
20231129,104700,1199684500,386000,386000,386500,386000,12
|
|
20231129,104600,1195048500,386000,386000,386000,386000,6
|
|
20231129,104500,1192732500,386000,386000,386500,386000,5
|
|
20231129,104400,1190802000,386500,387000,387000,386500,38
|
|
20231129,104300,1176109500,387000,387000,387000,387000,4
|
|
20231129,104200,1174561500,387000,387000,388000,387000,15
|
|
20231129,104100,1168748500,387000,387000,387000,387000,5
|
|
20231129,104000,1166813500,387500,387000,387500,387000,12
|
|
20231129,103900,1162169000,386500,386500,386500,386500,5
|
|
20231129,103800,1160236500,386500,386500,387000,386500,6
|
|
20231129,103700,1157917000,386500,385500,386500,385500,19
|
|
20231129,103600,1150577500,385500,386000,386000,385500,82
|
|
20231129,103500,1118926500,386000,386500,386500,386000,42
|
|
20231129,103400,1102695500,386500,386500,386500,386500,25
|
|
20231129,103300,1093033000,386500,386500,386500,386500,6
|
|
20231129,103200,1090714000,386500,386500,387000,386500,5
|
|
20231129,103100,1088781000,387000,386500,387500,386500,20
|
|
20231129,103000,1081039500,386000,385500,386000,385500,4
|
|
20231129,102900,1079497000,385500,385500,385500,385500,4
|
|
20231129,102800,1077955000,385500,386000,387000,385500,14
|
|
20231129,102700,1072547500,385500,385500,385500,385500,16
|
|
20231129,102600,1066379500,385500,386000,386000,385000,12
|
|
20231129,102500,1061751000,385000,385000,385000,385000,2
|
|
20231129,102400,1060981000,385000,385000,386000,385000,7
|
|
20231129,102300,1058281000,385000,385000,385000,385000,7
|
|
20231129,102200,1055586000,385000,388000,388000,385000,85
|
|
20231129,102100,1022650000,388000,389000,389000,388000,14
|
|
20231129,102000,1017208000,389000,389000,389000,389000,3
|
|
20231129,101900,1016041000,389000,388500,389000,388500,9
|
|
20231129,101800,1012541000,388500,389500,389500,388500,14
|
|
20231129,101700,1007091000,388500,388500,388500,388500,2
|
|
20231129,101600,1006314000,388500,388500,388500,388500,11
|
|
20231129,101500,1002040500,388500,388500,388500,388500,11
|
|
20231129,101400,997767000,388500,389500,389500,388500,32
|
|
20231129,101300,985308500,389500,389500,389500,389500,3
|
|
20231129,101200,984140000,390000,390000,390000,390000,1
|
|
20231129,101100,983750000,390000,390000,390000,390000,21
|
|
20231129,101000,975560000,389500,389500,389500,389500,3
|
|
20231129,100900,974391500,389500,390000,390000,389500,21
|
|
20231129,100800,966204500,390000,390000,390000,390000,31
|
|
20231129,100700,954114500,390000,390500,390500,390000,11
|
|
20231129,100600,949821000,390500,390500,390500,390500,10
|
|
20231129,100500,945916000,390500,390500,390500,390000,11
|
|
20231129,100400,941621500,390500,390000,390500,390000,11
|
|
20231129,100300,937326500,390000,390000,390000,390000,7
|
|
20231129,100200,934596500,390000,390000,390000,389500,35
|
|
20231129,100100,920948000,390000,388500,390000,388500,10
|
|
20231129,100000,917061500,389000,388500,389000,388500,74
|
|
20231129,095900,888276500,388500,388500,388500,388500,0
|
|
20231129,095800,888276500,388500,388500,388500,388500,0
|
|
20231129,095700,888276500,388500,389000,389000,388500,32
|
|
20231129,095600,875840500,390000,390000,390000,390000,13
|
|
20231129,095500,870770500,390000,390000,390000,389500,63
|
|
20231129,095400,846205000,390000,390000,390000,390000,5
|
|
20231129,095300,844255000,390000,390000,390000,390000,59
|
|
20231129,095200,821245000,390000,390000,390000,390000,16
|
|
20231129,095100,815005000,390000,389500,390000,388000,17
|
|
20231129,095000,808378500,389000,388000,389500,388000,51
|
|
20231129,094900,788575000,388000,387500,388000,387500,4
|
|
20231129,094800,787023500,387500,387500,387500,387500,0
|
|
20231129,094700,787023500,387500,387000,387500,387000,10
|
|
20231129,094600,783153000,387500,387500,387500,387500,3
|
|
20231129,094500,781990500,387500,387500,387500,387500,7
|
|
20231129,094400,779278000,387500,387500,387500,387500,4
|
|
20231129,094300,777728000,387500,387500,387500,387500,40
|
|
20231129,094200,762228000,387000,387000,387000,387000,0
|
|
20231129,094100,762228000,387000,385000,387000,385000,185
|
|
20231129,094000,690732000,385000,386000,386000,385000,14
|
|
20231129,093900,685331000,386000,386000,386000,386000,8
|
|
20231129,093800,682243000,385000,385000,385000,385000,0
|
|
20231129,093700,682243000,385000,385000,385000,385000,6
|
|
20231129,093600,679933000,385000,385000,385000,385000,38
|
|
20231129,093500,665303000,387000,385500,387000,385000,48
|
|
20231129,093400,646785000,385500,385500,385500,385500,5
|
|
20231129,093300,644857500,384500,384500,384500,384500,1
|
|
20231129,093200,644473000,385000,385000,386000,385000,49
|
|
20231129,093100,625601000,385500,385500,385500,385500,4
|
|
20231129,093000,624059000,385000,384500,385000,384500,13
|
|
20231129,092900,619057000,384000,384000,384000,384000,4
|
|
20231129,092800,617521000,384000,384000,384000,384000,58
|
|
20231129,092700,595249000,384000,384000,384000,384000,29
|
|
20231129,092600,584113000,384000,384000,384000,384000,12
|
|
20231129,092500,579505000,385000,384000,385000,384000,17
|
|
20231129,092400,572975500,384000,383500,384000,383500,32
|
|
20231129,092300,560695000,383500,384500,384500,383000,309
|
|
20231129,092200,442086000,384500,384500,384500,384500,4
|
|
20231129,092100,440548000,385500,385500,385500,385000,37
|
|
20231129,092000,426296000,385500,384500,387000,384500,13
|
|
20231129,091900,421286000,384000,384000,384500,384000,76
|
|
20231129,091800,392077500,384500,384500,384500,384500,21
|
|
20231129,091700,384003000,384500,384500,384500,384500,4
|
|
20231129,091600,382465000,384500,385000,385000,384000,140
|
|
20231129,091500,328625000,387000,384500,387000,384500,7
|
|
20231129,091400,325929000,384500,385000,385000,384000,105
|
|
20231129,091300,285557500,384500,384500,384500,384500,14
|
|
20231129,091200,280174500,384500,384500,385000,384500,106
|
|
20231129,091100,239417000,385000,385000,385000,385000,8
|
|
20231129,091000,236337000,384500,385500,385500,384500,207
|
|
20231129,090900,156636500,385500,385500,385500,385000,14
|
|
20231129,090800,151241000,385500,385500,385500,385500,80
|
|
20231129,090700,120401000,386000,386500,386500,386000,62
|
|
20231129,090600,96458000,388000,388000,388000,388000,3
|
|
20231129,090500,95294000,386500,386500,386500,386000,48
|
|
20231129,090400,76744000,386500,386500,386500,386500,5
|
|
20231129,090300,74811500,386500,386500,386500,386000,29
|
|
20231129,090200,63605000,386500,386000,386500,386000,32
|
|
20231129,090100,51243000,386000,386000,386000,386000,8
|
|
20231129,090000,48155000,385500,385000,388000,385000,125
|