735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,211200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,211100,34705168000,212000,212000,212000,212000,0
|
|
20231127,211000,34705168000,212000,212000,212000,212000,0
|
|
20231127,210900,34705168000,212000,212000,212000,212000,0
|
|
20231127,210800,34705168000,212000,212000,212000,212000,0
|
|
20231127,210700,34705168000,212000,212000,212000,212000,0
|
|
20231127,210600,34705168000,212000,212000,212000,212000,0
|
|
20231127,210500,34705168000,212000,212000,212000,212000,0
|
|
20231127,210400,34705168000,212000,212000,212000,212000,0
|
|
20231127,210300,34705168000,212000,212000,212000,212000,0
|
|
20231127,210200,34705168000,212000,212000,212000,212000,0
|
|
20231127,210100,34705168000,212000,212000,212000,212000,0
|
|
20231127,210000,34705168000,212000,212000,212000,212000,0
|
|
20231127,205900,34705168000,212000,212000,212000,212000,0
|
|
20231127,205800,34705168000,212000,212000,212000,212000,0
|
|
20231127,205700,34705168000,212000,212000,212000,212000,0
|
|
20231127,205600,34705168000,212000,212000,212000,212000,0
|
|
20231127,205500,34705168000,212000,212000,212000,212000,0
|
|
20231127,205400,34705168000,212000,212000,212000,212000,0
|
|
20231127,205300,34705168000,212000,212000,212000,212000,0
|
|
20231127,205200,34705168000,212000,212000,212000,212000,0
|
|
20231127,205100,34705168000,212000,212000,212000,212000,0
|
|
20231127,205000,34705168000,212000,212000,212000,212000,0
|
|
20231127,204900,34705168000,212000,212000,212000,212000,0
|
|
20231127,204800,34705168000,212000,212000,212000,212000,0
|
|
20231127,204700,34705168000,212000,212000,212000,212000,0
|
|
20231127,204600,34705168000,212000,212000,212000,212000,0
|
|
20231127,204500,34705168000,212000,212000,212000,212000,0
|
|
20231127,204400,34705168000,212000,212000,212000,212000,0
|
|
20231127,204300,34705168000,212000,212000,212000,212000,0
|
|
20231127,204200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,204100,34705168000,212000,212000,212000,212000,0
|
|
20231127,204000,34705168000,212000,212000,212000,212000,0
|
|
20231127,203900,34705168000,212000,212000,212000,212000,0
|
|
20231127,203800,34705168000,212000,212000,212000,212000,0
|
|
20231127,203700,34705168000,212000,212000,212000,212000,0
|
|
20231127,203600,34705168000,212000,212000,212000,212000,0
|
|
20231127,203500,34705168000,212000,212000,212000,212000,0
|
|
20231127,203400,34705168000,212000,212000,212000,212000,0
|
|
20231127,203300,34705168000,212000,212000,212000,212000,0
|
|
20231127,203200,34705168000,212000,212000,212000,212000,0
|
|
20231127,203100,34705168000,212000,212000,212000,212000,0
|
|
20231127,203000,34705168000,212000,212000,212000,212000,0
|
|
20231127,202900,34705168000,212000,212000,212000,212000,0
|
|
20231127,202800,34705168000,212000,212000,212000,212000,0
|
|
20231127,202700,34705168000,212000,212000,212000,212000,0
|
|
20231127,202600,34705168000,212000,212000,212000,212000,0
|
|
20231127,202500,34705168000,212000,212000,212000,212000,0
|
|
20231127,202400,34705168000,212000,212000,212000,212000,0
|
|
20231127,202300,34705168000,212000,212000,212000,212000,0
|
|
20231127,202200,34705168000,212000,212000,212000,212000,0
|
|
20231127,202100,34705168000,212000,212000,212000,212000,0
|
|
20231127,202000,34705168000,212000,212000,212000,212000,0
|
|
20231127,201900,34705168000,212000,212000,212000,212000,0
|
|
20231127,201800,34705168000,212000,212000,212000,212000,0
|
|
20231127,201700,34705168000,212000,212000,212000,212000,0
|
|
20231127,201600,34705168000,212000,212000,212000,212000,0
|
|
20231127,201500,34705168000,212000,212000,212000,212000,0
|
|
20231127,201400,34705168000,212000,212000,212000,212000,0
|
|
20231127,201300,34705168000,212000,212000,212000,212000,0
|
|
20231127,201200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,201100,34705168000,212000,212000,212000,212000,0
|
|
20231127,201000,34705168000,212000,212000,212000,212000,0
|
|
20231127,200900,34705168000,212000,212000,212000,212000,0
|
|
20231127,200800,34705168000,212000,212000,212000,212000,0
|
|
20231127,200700,34705168000,212000,212000,212000,212000,0
|
|
20231127,200600,34705168000,212000,212000,212000,212000,0
|
|
20231127,200500,34705168000,212000,212000,212000,212000,0
|
|
20231127,200400,34705168000,212000,212000,212000,212000,0
|
|
20231127,200300,34705168000,212000,212000,212000,212000,0
|
|
20231127,200200,34705168000,212000,212000,212000,212000,0
|
|
20231127,200100,34705168000,212000,212000,212000,212000,0
|
|
20231127,200000,34705168000,212000,212000,212000,212000,0
|
|
20231127,195900,34705168000,212000,212000,212000,212000,0
|
|
20231127,195800,34705168000,212000,212000,212000,212000,0
|
|
20231127,195700,34705168000,212000,212000,212000,212000,0
|
|
20231127,195600,34705168000,212000,212000,212000,212000,0
|
|
20231127,195500,34705168000,212000,212000,212000,212000,0
|
|
20231127,195400,34705168000,212000,212000,212000,212000,0
|
|
20231127,195300,34705168000,212000,212000,212000,212000,0
|
|
20231127,195200,34705168000,212000,212000,212000,212000,0
|
|
20231127,195100,34705168000,212000,212000,212000,212000,0
|
|
20231127,195000,34705168000,212000,212000,212000,212000,0
|
|
20231127,194900,34705168000,212000,212000,212000,212000,0
|
|
20231127,194800,34705168000,212000,212000,212000,212000,0
|
|
20231127,194700,34705168000,212000,212000,212000,212000,0
|
|
20231127,194600,34705168000,212000,212000,212000,212000,0
|
|
20231127,194500,34705168000,212000,212000,212000,212000,0
|
|
20231127,194400,34705168000,212000,212000,212000,212000,0
|
|
20231127,194300,34705168000,212000,212000,212000,212000,0
|
|
20231127,194200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,194100,34705168000,212000,212000,212000,212000,0
|
|
20231127,194000,34705168000,212000,212000,212000,212000,0
|
|
20231127,193900,34705168000,212000,212000,212000,212000,0
|
|
20231127,193800,34705168000,212000,212000,212000,212000,0
|
|
20231127,193700,34705168000,212000,212000,212000,212000,0
|
|
20231127,193600,34705168000,212000,212000,212000,212000,0
|
|
20231127,193500,34705168000,212000,212000,212000,212000,0
|
|
20231127,193400,34705168000,212000,212000,212000,212000,0
|
|
20231127,193300,34705168000,212000,212000,212000,212000,0
|
|
20231127,193200,34705168000,212000,212000,212000,212000,0
|
|
20231127,193100,34705168000,212000,212000,212000,212000,0
|
|
20231127,193000,34705168000,212000,212000,212000,212000,0
|
|
20231127,192900,34705168000,212000,212000,212000,212000,0
|
|
20231127,192800,34705168000,212000,212000,212000,212000,0
|
|
20231127,192700,34705168000,212000,212000,212000,212000,0
|
|
20231127,192600,34705168000,212000,212000,212000,212000,0
|
|
20231127,192500,34705168000,212000,212000,212000,212000,0
|
|
20231127,192400,34705168000,212000,212000,212000,212000,0
|
|
20231127,192300,34705168000,212000,212000,212000,212000,0
|
|
20231127,192200,34705168000,212000,212000,212000,212000,0
|
|
20231127,192100,34705168000,212000,212000,212000,212000,0
|
|
20231127,192000,34705168000,212000,212000,212000,212000,0
|
|
20231127,191900,34705168000,212000,212000,212000,212000,0
|
|
20231127,191800,34705168000,212000,212000,212000,212000,0
|
|
20231127,191700,34705168000,212000,212000,212000,212000,0
|
|
20231127,191600,34705168000,212000,212000,212000,212000,0
|
|
20231127,191500,34705168000,212000,212000,212000,212000,0
|
|
20231127,191400,34705168000,212000,212000,212000,212000,0
|
|
20231127,191300,34705168000,212000,212000,212000,212000,0
|
|
20231127,191200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,191100,34705168000,212000,212000,212000,212000,0
|
|
20231127,191000,34705168000,212000,212000,212000,212000,0
|
|
20231127,190900,34705168000,212000,212000,212000,212000,0
|
|
20231127,190800,34705168000,212000,212000,212000,212000,0
|
|
20231127,190700,34705168000,212000,212000,212000,212000,0
|
|
20231127,190600,34705168000,212000,212000,212000,212000,0
|
|
20231127,190500,34705168000,212000,212000,212000,212000,0
|
|
20231127,190400,34705168000,212000,212000,212000,212000,0
|
|
20231127,190300,34705168000,212000,212000,212000,212000,0
|
|
20231127,190200,34705168000,212000,212000,212000,212000,0
|
|
20231127,190100,34705168000,212000,212000,212000,212000,0
|
|
20231127,190000,34705168000,212000,212000,212000,212000,0
|
|
20231127,185900,34705168000,212000,212000,212000,212000,0
|
|
20231127,185800,34705168000,212000,212000,212000,212000,0
|
|
20231127,185700,34705168000,212000,212000,212000,212000,0
|
|
20231127,185600,34705168000,212000,212000,212000,212000,0
|
|
20231127,185500,34705168000,212000,212000,212000,212000,0
|
|
20231127,185400,34705168000,212000,212000,212000,212000,0
|
|
20231127,185300,34705168000,212000,212000,212000,212000,0
|
|
20231127,185200,34705168000,212000,212000,212000,212000,0
|
|
20231127,185100,34705168000,212000,212000,212000,212000,0
|
|
20231127,185000,34705168000,212000,212000,212000,212000,0
|
|
20231127,184900,34705168000,212000,212000,212000,212000,0
|
|
20231127,184800,34705168000,212000,212000,212000,212000,0
|
|
20231127,184700,34705168000,212000,212000,212000,212000,0
|
|
20231127,184600,34705168000,212000,212000,212000,212000,0
|
|
20231127,184500,34705168000,212000,212000,212000,212000,0
|
|
20231127,184400,34705168000,212000,212000,212000,212000,0
|
|
20231127,184300,34705168000,212000,212000,212000,212000,0
|
|
20231127,184200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,184100,34705168000,212000,212000,212000,212000,0
|
|
20231127,184000,34705168000,212000,212000,212000,212000,0
|
|
20231127,183900,34705168000,212000,212000,212000,212000,0
|
|
20231127,183800,34705168000,212000,212000,212000,212000,0
|
|
20231127,183700,34705168000,212000,212000,212000,212000,0
|
|
20231127,183600,34705168000,212000,212000,212000,212000,0
|
|
20231127,183500,34705168000,212000,212000,212000,212000,0
|
|
20231127,183400,34705168000,212000,212000,212000,212000,0
|
|
20231127,183300,34705168000,212000,212000,212000,212000,0
|
|
20231127,183200,34705168000,212000,212000,212000,212000,0
|
|
20231127,183100,34705168000,212000,212000,212000,212000,0
|
|
20231127,183000,34705168000,212000,212000,212000,212000,0
|
|
20231127,182900,34705168000,212000,212000,212000,212000,0
|
|
20231127,182800,34705168000,212000,212000,212000,212000,0
|
|
20231127,182700,34705168000,212000,212000,212000,212000,0
|
|
20231127,182600,34705168000,212000,212000,212000,212000,0
|
|
20231127,182500,34705168000,212000,212000,212000,212000,0
|
|
20231127,182400,34705168000,212000,212000,212000,212000,0
|
|
20231127,182300,34705168000,212000,212000,212000,212000,0
|
|
20231127,182200,34705168000,212000,212000,212000,212000,0
|
|
20231127,182100,34705168000,212000,212000,212000,212000,0
|
|
20231127,182000,34705168000,212000,212000,212000,212000,0
|
|
20231127,181900,34705168000,212000,212000,212000,212000,0
|
|
20231127,181800,34705168000,212000,212000,212000,212000,0
|
|
20231127,181700,34705168000,212000,212000,212000,212000,0
|
|
20231127,181600,34705168000,212000,212000,212000,212000,0
|
|
20231127,181500,34705168000,212000,212000,212000,212000,0
|
|
20231127,181400,34705168000,212000,212000,212000,212000,0
|
|
20231127,181300,34705168000,212000,212000,212000,212000,0
|
|
20231127,181200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,181100,34705168000,212000,212000,212000,212000,0
|
|
20231127,181000,34705168000,212000,212000,212000,212000,0
|
|
20231127,180900,34705168000,212000,212000,212000,212000,0
|
|
20231127,180800,34705168000,212000,212000,212000,212000,0
|
|
20231127,180700,34705168000,212000,212000,212000,212000,0
|
|
20231127,180600,34705168000,212000,212000,212000,212000,0
|
|
20231127,180500,34705168000,212000,212000,212000,212000,0
|
|
20231127,180400,34705168000,212000,212000,212000,212000,0
|
|
20231127,180300,34705168000,212000,212000,212000,212000,0
|
|
20231127,180200,34705168000,212000,212000,212000,212000,0
|
|
20231127,180100,34705168000,212000,212000,212000,212000,0
|
|
20231127,180000,34705168000,212000,212000,212000,212000,0
|
|
20231127,175900,34705168000,212000,212000,212000,212000,0
|
|
20231127,175800,34705168000,212000,212000,212000,212000,0
|
|
20231127,175700,34705168000,212000,212000,212000,212000,0
|
|
20231127,175600,34705168000,212000,212000,212000,212000,0
|
|
20231127,175500,34705168000,212000,212000,212000,212000,0
|
|
20231127,175400,34705168000,212000,212000,212000,212000,0
|
|
20231127,175300,34705168000,212000,212000,212000,212000,0
|
|
20231127,175200,34705168000,212000,212000,212000,212000,0
|
|
20231127,175100,34705168000,212000,212000,212000,212000,0
|
|
20231127,175000,34705168000,212000,212000,212000,212000,0
|
|
20231127,174900,34705168000,212000,212000,212000,212000,0
|
|
20231127,174800,34705168000,212000,212000,212000,212000,0
|
|
20231127,174700,34705168000,212000,212000,212000,212000,0
|
|
20231127,174600,34705168000,212000,212000,212000,212000,0
|
|
20231127,174500,34705168000,212000,212000,212000,212000,0
|
|
20231127,174400,34705168000,212000,212000,212000,212000,0
|
|
20231127,174300,34705168000,212000,212000,212000,212000,0
|
|
20231127,174200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,174100,34705168000,212000,212000,212000,212000,0
|
|
20231127,174000,34705168000,212000,212000,212000,212000,0
|
|
20231127,173900,34705168000,212000,212000,212000,212000,0
|
|
20231127,173800,34705168000,212000,212000,212000,212000,0
|
|
20231127,173700,34705168000,212000,212000,212000,212000,0
|
|
20231127,173600,34705168000,212000,212000,212000,212000,0
|
|
20231127,173500,34705168000,212000,212000,212000,212000,0
|
|
20231127,173400,34705168000,212000,212000,212000,212000,0
|
|
20231127,173300,34705168000,212000,212000,212000,212000,0
|
|
20231127,173200,34705168000,212000,212000,212000,212000,0
|
|
20231127,173100,34705168000,212000,212000,212000,212000,0
|
|
20231127,173000,34705168000,212000,212000,212000,212000,0
|
|
20231127,172900,34705168000,212000,212000,212000,212000,0
|
|
20231127,172800,34705168000,212000,212000,212000,212000,0
|
|
20231127,172700,34705168000,212000,212000,212000,212000,0
|
|
20231127,172600,34705168000,212000,212000,212000,212000,0
|
|
20231127,172500,34705168000,212000,212000,212000,212000,0
|
|
20231127,172400,34705168000,212000,212000,212000,212000,0
|
|
20231127,172300,34705168000,212000,212000,212000,212000,0
|
|
20231127,172200,34705168000,212000,212000,212000,212000,0
|
|
20231127,172100,34705168000,212000,212000,212000,212000,0
|
|
20231127,172000,34705168000,212000,212000,212000,212000,0
|
|
20231127,171900,34705168000,212000,212000,212000,212000,0
|
|
20231127,171800,34705168000,212000,212000,212000,212000,0
|
|
20231127,171700,34705168000,212000,212000,212000,212000,0
|
|
20231127,171600,34705168000,212000,212000,212000,212000,0
|
|
20231127,171500,34705168000,212000,212000,212000,212000,0
|
|
20231127,171400,34705168000,212000,212000,212000,212000,0
|
|
20231127,171300,34705168000,212000,212000,212000,212000,0
|
|
20231127,171200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,171100,34705168000,212000,212000,212000,212000,0
|
|
20231127,171000,34705168000,212000,212000,212000,212000,0
|
|
20231127,170900,34705168000,212000,212000,212000,212000,0
|
|
20231127,170800,34705168000,212000,212000,212000,212000,0
|
|
20231127,170700,34705168000,212000,212000,212000,212000,0
|
|
20231127,170600,34705168000,212000,212000,212000,212000,0
|
|
20231127,170500,34705168000,212000,212000,212000,212000,0
|
|
20231127,170400,34705168000,212000,212000,212000,212000,0
|
|
20231127,170300,34705168000,212000,212000,212000,212000,0
|
|
20231127,170200,34705168000,212000,212000,212000,212000,0
|
|
20231127,170100,34705168000,212000,212000,212000,212000,0
|
|
20231127,170000,34705168000,212000,212000,212000,212000,0
|
|
20231127,165900,34705168000,212000,212000,212000,212000,0
|
|
20231127,165800,34705168000,212000,212000,212000,212000,0
|
|
20231127,165700,34705168000,212000,212000,212000,212000,0
|
|
20231127,165600,34705168000,212000,212000,212000,212000,0
|
|
20231127,165500,34705168000,212000,212000,212000,212000,0
|
|
20231127,165400,34705168000,212000,212000,212000,212000,0
|
|
20231127,165300,34705168000,212000,212000,212000,212000,0
|
|
20231127,165200,34705168000,212000,212000,212000,212000,0
|
|
20231127,165100,34705168000,212000,212000,212000,212000,0
|
|
20231127,165000,34705168000,212000,212000,212000,212000,0
|
|
20231127,164900,34705168000,212000,212000,212000,212000,0
|
|
20231127,164800,34705168000,212000,212000,212000,212000,0
|
|
20231127,164700,34705168000,212000,212000,212000,212000,0
|
|
20231127,164600,34705168000,212000,212000,212000,212000,0
|
|
20231127,164500,34705168000,212000,212000,212000,212000,0
|
|
20231127,164400,34705168000,212000,212000,212000,212000,0
|
|
20231127,164300,34705168000,212000,212000,212000,212000,0
|
|
20231127,164200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,164100,34705168000,212000,212000,212000,212000,0
|
|
20231127,164000,34705168000,212000,212000,212000,212000,0
|
|
20231127,163900,34705168000,212000,212000,212000,212000,0
|
|
20231127,163800,34705168000,212000,212000,212000,212000,0
|
|
20231127,163700,34705168000,212000,212000,212000,212000,0
|
|
20231127,163600,34705168000,212000,212000,212000,212000,0
|
|
20231127,163500,34705168000,212000,212000,212000,212000,0
|
|
20231127,163400,34705168000,212000,212000,212000,212000,0
|
|
20231127,163300,34705168000,212000,212000,212000,212000,0
|
|
20231127,163200,34705168000,212000,212000,212000,212000,0
|
|
20231127,163100,34705168000,212000,212000,212000,212000,0
|
|
20231127,163000,34705168000,212000,212000,212000,212000,0
|
|
20231127,162900,34705168000,212000,212000,212000,212000,0
|
|
20231127,162800,34705168000,212000,212000,212000,212000,0
|
|
20231127,162700,34705168000,212000,212000,212000,212000,0
|
|
20231127,162600,34705168000,212000,212000,212000,212000,0
|
|
20231127,162500,34705168000,212000,212000,212000,212000,0
|
|
20231127,162400,34705168000,212000,212000,212000,212000,0
|
|
20231127,162300,34705168000,212000,212000,212000,212000,0
|
|
20231127,162200,34705168000,212000,212000,212000,212000,0
|
|
20231127,162100,34705168000,212000,212000,212000,212000,0
|
|
20231127,162000,34705168000,212000,212000,212000,212000,0
|
|
20231127,161900,34705168000,212000,212000,212000,212000,0
|
|
20231127,161800,34705168000,212000,212000,212000,212000,0
|
|
20231127,161700,34705168000,212000,212000,212000,212000,0
|
|
20231127,161600,34705168000,212000,212000,212000,212000,0
|
|
20231127,161500,34705168000,212000,212000,212000,212000,0
|
|
20231127,161400,34705168000,212000,212000,212000,212000,0
|
|
20231127,161300,34705168000,212000,212000,212000,212000,0
|
|
20231127,161200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,161100,34705168000,212000,212000,212000,212000,0
|
|
20231127,161000,34705168000,212000,212000,212000,212000,0
|
|
20231127,160900,34705168000,212000,212000,212000,212000,0
|
|
20231127,160800,34705168000,212000,212000,212000,212000,0
|
|
20231127,160700,34705168000,212000,212000,212000,212000,0
|
|
20231127,160600,34705168000,212000,212000,212000,212000,0
|
|
20231127,160500,34705168000,212000,212000,212000,212000,0
|
|
20231127,160400,34705168000,212000,212000,212000,212000,0
|
|
20231127,160300,34705168000,212000,212000,212000,212000,0
|
|
20231127,160200,34705168000,212000,212000,212000,212000,0
|
|
20231127,160100,34705168000,212000,212000,212000,212000,0
|
|
20231127,160000,34705168000,212000,212000,212000,212000,0
|
|
20231127,155900,34705168000,212000,212000,212000,212000,0
|
|
20231127,155800,34705168000,212000,212000,212000,212000,0
|
|
20231127,155700,34705168000,212000,212000,212000,212000,0
|
|
20231127,155600,34705168000,212000,212000,212000,212000,0
|
|
20231127,155500,34705168000,212000,212000,212000,212000,0
|
|
20231127,155400,34705168000,212000,212000,212000,212000,0
|
|
20231127,155300,34705168000,212000,212000,212000,212000,0
|
|
20231127,155200,34705168000,212000,212000,212000,212000,0
|
|
20231127,155100,34705168000,212000,212000,212000,212000,0
|
|
20231127,155000,34705168000,212000,212000,212000,212000,0
|
|
20231127,154900,34705168000,212000,212000,212000,212000,0
|
|
20231127,154800,34705168000,212000,212000,212000,212000,0
|
|
20231127,154700,34705168000,212000,212000,212000,212000,0
|
|
20231127,154600,34705168000,212000,212000,212000,212000,0
|
|
20231127,154500,34705168000,212000,212000,212000,212000,0
|
|
20231127,154400,34705168000,212000,212000,212000,212000,0
|
|
20231127,154300,34705168000,212000,212000,212000,212000,0
|
|
20231127,154200,34705168000,212000,212000,212000,212000,8385
|
|
20231127,154100,34705168000,212000,212000,212000,212000,0
|
|
20231127,154000,34705168000,212000,212000,212000,212000,0
|
|
20231127,153900,34705168000,212000,212000,212000,212000,0
|
|
20231127,153800,34705168000,212000,212000,212000,212000,0
|
|
20231127,153700,34705168000,212000,212000,212000,212000,0
|
|
20231127,153600,34705168000,212000,212000,212000,212000,0
|
|
20231127,153500,34705168000,212000,212000,212000,212000,0
|
|
20231127,153400,34705168000,212000,212000,212000,212000,0
|
|
20231127,153300,34705168000,212000,212000,212000,212000,0
|
|
20231127,153200,34705168000,212000,212000,212000,212000,0
|
|
20231127,153100,34705168000,212000,212000,212000,212000,0
|
|
20231127,153000,34705168000,212000,212000,212000,212000,8385
|
|
20231127,152900,32927548000,211500,211500,211500,211500,0
|
|
20231127,152800,32927548000,211500,211500,211500,211500,0
|
|
20231127,152700,32927548000,211500,211500,211500,211500,0
|
|
20231127,152600,32927548000,211500,211500,211500,211500,0
|
|
20231127,152500,32927548000,211500,211500,211500,211500,0
|
|
20231127,152400,32927548000,211500,211500,211500,211500,0
|
|
20231127,152300,32927548000,211500,211500,211500,211500,0
|
|
20231127,152200,32927548000,211500,211500,211500,211500,0
|
|
20231127,152100,32927548000,211500,211500,211500,211500,0
|
|
20231127,152000,32927548000,211500,211500,211500,211500,0
|
|
20231127,151900,32927548000,211500,212500,212500,211500,553
|
|
20231127,151800,32810307000,212500,212500,212500,211500,2768
|
|
20231127,151700,32223295000,212000,212500,212500,212000,820
|
|
20231127,151600,32049313000,212500,212500,212500,212000,188
|
|
20231127,151500,32009383000,212500,212000,212500,212000,890
|
|
20231127,151400,31820365500,212000,212500,212500,212000,449
|
|
20231127,151300,31724991000,212000,212500,212500,212000,364
|
|
20231127,151200,31647673500,212000,212000,212500,212000,325
|
|
20231127,151100,31578654000,212000,212000,212500,211500,1010
|
|
20231127,151000,31364522000,211500,212000,212500,211500,2707
|
|
20231127,150900,30790800500,212000,212500,212500,212000,646
|
|
20231127,150800,30653611000,212500,212500,212500,212000,485
|
|
20231127,150700,30550638500,212000,212500,212500,212000,435
|
|
20231127,150600,30458242500,212000,212500,212500,212000,512
|
|
20231127,150500,30349504000,212000,212500,212500,212000,571
|
|
20231127,150400,30228226500,212500,212500,212500,212000,564
|
|
20231127,150300,30108415000,212000,212500,212500,212000,475
|
|
20231127,150200,30007549500,212500,212000,212500,212000,1055
|
|
20231127,150100,29783388000,212500,212500,212500,212000,504
|
|
20231127,150000,29676356000,212500,211500,212500,211500,612
|
|
20231127,145900,29546626000,212000,212500,212500,211500,1393
|
|
20231127,145800,29251325000,212500,212500,212500,212000,553
|
|
20231127,145700,29133900000,212500,212500,212500,212000,381
|
|
20231127,145600,29052979000,212500,212500,212500,212000,404
|
|
20231127,145500,28967162000,212500,212000,212500,212000,340
|
|
20231127,145400,28894942000,212000,212000,212500,212000,430
|
|
20231127,145300,28803643000,212000,212500,212500,212000,572
|
|
20231127,145200,28682219000,212500,212500,212500,212000,331
|
|
20231127,145100,28611918500,212500,212000,212500,212000,631
|
|
20231127,145000,28478046000,212000,212000,212500,211500,643
|
|
20231127,144900,28341601500,212000,212500,212500,211500,2450
|
|
20231127,144800,27822264500,212000,212000,212500,212000,428
|
|
20231127,144700,27731369500,212500,212500,212500,212000,386
|
|
20231127,144600,27649397000,212500,212500,212500,212000,704
|
|
20231127,144500,27499979000,212500,212000,212500,212000,1149
|
|
20231127,144400,27255916000,212000,212500,212500,212000,467
|
|
20231127,144300,27156768500,212500,211500,212500,211500,683
|
|
20231127,144200,27011918000,211500,212000,212000,211500,3600
|
|
20231127,144100,26248974500,212000,212000,212000,211500,457
|
|
20231127,144000,26152180000,211500,211500,212000,211500,381
|
|
20231127,143900,26071452500,212000,212000,212000,211500,270
|
|
20231127,143800,26014268500,212000,211500,212000,211500,234
|
|
20231127,143700,25964702000,212000,211000,212000,211000,257
|
|
20231127,143600,25910333500,211000,211000,212000,211000,333
|
|
20231127,143500,25839909000,211500,212000,212000,211000,910
|
|
20231127,143400,25647451500,211500,212000,212000,211000,640
|
|
20231127,143300,25512061000,212000,211500,212000,211500,496
|
|
20231127,143200,25407028000,212000,211500,212000,211000,293
|
|
20231127,143100,25345013000,211500,211000,211500,211000,796
|
|
20231127,143000,25176762000,211000,211000,211500,211000,352
|
|
20231127,142900,25102364500,211500,211000,211500,211000,521
|
|
20231127,142800,24992253000,211000,211000,211500,211000,253
|
|
20231127,142700,24938760000,211000,211500,211500,211000,326
|
|
20231127,142600,24869846500,211500,211500,211500,211000,442
|
|
20231127,142500,24776450000,211000,211500,211500,211000,221
|
|
20231127,142400,24729746000,211500,211500,211500,211000,354
|
|
20231127,142300,24654921500,211500,211500,212000,211000,2910
|
|
20231127,142200,24040612500,212000,212000,212000,211000,510
|
|
20231127,142100,23932591500,212000,211500,212000,211000,823
|
|
20231127,142000,23758495000,212000,211500,212000,211000,900
|
|
20231127,141900,23568149000,211500,211500,211500,211000,328
|
|
20231127,141800,23498811000,211000,211000,211500,211000,228
|
|
20231127,141700,23450629000,211500,211000,211500,210500,326
|
|
20231127,141600,23381732500,211000,211500,211500,211000,392
|
|
20231127,141500,23298887000,211500,211000,211500,210500,500
|
|
20231127,141400,23193299000,210500,211500,211500,210500,489
|
|
20231127,141300,23090061000,211000,211500,211500,211000,376
|
|
20231127,141200,23010640000,211000,211000,211500,210500,272
|
|
20231127,141100,22953236500,211000,211500,211500,210500,644
|
|
20231127,141000,22817322000,211000,211500,211500,210000,2320
|
|
20231127,140900,22328418500,211000,211500,212000,211000,469
|
|
20231127,140800,22229327500,211000,211000,211500,211000,255
|
|
20231127,140700,22175415000,211000,211000,211500,211000,1551
|
|
20231127,140600,21847487500,211000,211000,211500,211000,263
|
|
20231127,140500,21791899000,211000,211500,211500,211000,348
|
|
20231127,140400,21718327000,211500,211500,211500,211000,320
|
|
20231127,140300,21650668500,211000,211500,211500,211000,437
|
|
20231127,140200,21558296000,211500,211000,211500,211000,357
|
|
20231127,140100,21482842500,211500,211500,211500,211000,459
|
|
20231127,140000,21385802000,211000,211500,211500,211000,779
|
|
20231127,135900,21221131000,211000,211500,211500,211000,346
|
|
20231127,135800,21148010500,210500,211000,211500,210500,469
|
|
20231127,135700,21049088500,211000,211000,211000,210500,230
|
|
20231127,135600,21000584500,210500,211000,211500,210500,867
|
|
20231127,135500,20817669500,211000,211000,211500,211000,317
|
|
20231127,135400,20750664500,211000,211000,211500,211000,338
|
|
20231127,135300,20679235000,211500,211000,211500,210500,862
|
|
20231127,135200,20497430500,211000,211000,211000,210500,707
|
|
20231127,135100,20348296000,210500,210500,211000,210500,432
|
|
20231127,135000,20257201000,210500,210500,211000,210500,293
|
|
20231127,134900,20195432500,210500,210500,211000,210500,190
|
|
20231127,134800,20155362500,210500,210000,211000,210000,215
|
|
20231127,134700,20110077500,210000,210500,210500,210000,498
|
|
20231127,134600,20005294000,210500,210000,210500,210000,155
|
|
20231127,134500,19972679500,210000,210500,210500,210000,685
|
|
20231127,134400,19828511000,210000,210500,210500,210000,326
|
|
20231127,134300,19759920500,210500,210500,210500,210000,578
|
|
20231127,134200,19638300000,210500,210500,210500,210000,320
|
|
20231127,134100,19570966000,210500,210000,210500,210000,190
|
|
20231127,134000,19531001000,210000,210000,210500,210000,167
|
|
20231127,133900,19495907500,210000,210000,210000,209500,210
|
|
20231127,133800,19451838000,210000,209500,210500,209500,173
|
|
20231127,133700,19415485500,209500,210000,210500,209500,417
|
|
20231127,133600,19327854500,210000,210000,210000,209500,369
|
|
20231127,133500,19250387500,210000,209500,210000,209500,147
|
|
20231127,133400,19219541000,210000,210000,210000,209500,282
|
|
20231127,133300,19160337000,210000,210000,210000,209500,123
|
|
20231127,133200,19134513500,209500,209500,210000,209500,153
|
|
20231127,133100,19102403000,209500,209500,210000,209500,459
|
|
20231127,133000,19006121000,209500,209500,209500,209000,439
|
|
20231127,132900,18914152500,209500,209500,209500,209000,356
|
|
20231127,132800,18839601500,209500,209500,209500,209500,123
|
|
20231127,132700,18813833000,209500,209500,209500,209000,89
|
|
20231127,132600,18795214000,209000,209500,209500,209000,24
|
|
20231127,132500,18790191000,209500,209000,209500,209000,56
|
|
20231127,132400,18778467000,209000,209500,209500,209000,105
|
|
20231127,132300,18756477000,209500,209000,209500,209000,48
|
|
20231127,132200,18746422000,209000,209500,209500,209000,59
|
|
20231127,132100,18734072500,209000,208500,209000,208500,93
|
|
20231127,132000,18714637500,208500,209000,209000,208500,121
|
|
20231127,131900,18689363000,209000,208500,209000,208500,34
|
|
20231127,131800,18682261000,208500,209000,209000,208500,3
|
|
20231127,131700,18681635000,209000,209000,209000,208500,53
|
|
20231127,131600,18670559500,208500,209000,209000,208500,87
|
|
20231127,131500,18652383000,208500,209000,209000,208500,14
|
|
20231127,131400,18649462000,209000,208500,209000,208500,44
|
|
20231127,131300,18640276500,208500,208500,209000,208500,32
|
|
20231127,131200,18633601000,209000,208500,209000,208500,123
|
|
20231127,131100,18607944000,208500,208500,208500,208000,125
|
|
20231127,131000,18581889000,209000,209000,209000,208000,661
|
|
20231127,130900,18444089500,209000,209000,209000,208500,133
|
|
20231127,130800,18416308000,208500,209000,209000,208500,78
|
|
20231127,130700,18400027000,209000,208500,209000,208500,54
|
|
20231127,130600,18388761500,208500,208500,209000,208500,236
|
|
20231127,130500,18339529500,208500,209000,209000,208500,21
|
|
20231127,130400,18335144500,208500,209000,209000,208500,34
|
|
20231127,130300,18328053000,209000,208500,209000,208500,178
|
|
20231127,130200,18290853000,209000,209000,209000,208500,89
|
|
20231127,130100,18272266500,209000,209000,209000,208500,46
|
|
20231127,130000,18262662000,209000,209000,209000,208500,65
|
|
20231127,125900,18249079000,208500,209000,209000,208500,41
|
|
20231127,125800,18240515500,209000,209000,209000,208500,99
|
|
20231127,125700,18219837000,209000,209000,209000,208500,60
|
|
20231127,125600,18207300000,208500,209000,209000,208500,330
|
|
20231127,125500,18138380500,209000,208500,209000,208500,145
|
|
20231127,125400,18108097000,209000,208500,209000,208500,160
|
|
20231127,125300,18074735000,209000,208500,209000,208500,74
|
|
20231127,125200,18059286000,209000,209000,209000,208500,76
|
|
20231127,125100,18043427000,209000,209000,209000,208500,26
|
|
20231127,125000,18037999500,208500,209000,209000,208500,564
|
|
20231127,124900,17920388500,208500,208500,209000,208500,90
|
|
20231127,124800,17901597500,208500,209000,209000,208500,41
|
|
20231127,124700,17893040000,209000,209000,209000,208500,18
|
|
20231127,124600,17889282000,209000,208500,209000,208500,73
|
|
20231127,124500,17874036500,209000,208500,209000,208500,11
|
|
20231127,124400,17871739500,208500,209000,209000,208000,102
|
|
20231127,124300,17850470500,208500,208500,209000,208500,405
|
|
20231127,124200,17766027000,208500,208500,209000,208500,53
|
|
20231127,124100,17754957500,208500,208500,209000,208500,55
|
|
20231127,124000,17743479500,208500,208500,209000,208500,395
|
|
20231127,123900,17661120000,209000,208500,209000,208500,157
|
|
20231127,123800,17628361000,208500,208500,209000,208500,39
|
|
20231127,123700,17620225000,208500,209000,209000,208500,403
|
|
20231127,123600,17536028500,208500,208500,209000,208500,13
|
|
20231127,123500,17533316000,208500,209000,209000,208500,167
|
|
20231127,123400,17498440000,209000,208500,209000,208500,202
|
|
20231127,123300,17456301500,208500,209000,209000,208500,78
|
|
20231127,123200,17440020500,209000,209000,209000,208500,131
|
|
20231127,123100,17412663500,209000,208500,209000,208500,74
|
|
20231127,123000,17397204000,209000,209500,209500,208500,1425
|
|
20231127,122900,17099535000,209500,209000,209500,209000,80
|
|
20231127,122800,17082808500,209500,209500,209500,209000,36
|
|
20231127,122700,17075269500,209000,209500,209500,209000,43
|
|
20231127,122600,17066272500,209000,209500,209500,209000,32
|
|
20231127,122500,17059576000,209500,209000,209500,209000,155
|
|
20231127,122400,17027160500,209500,209000,209500,209000,83
|
|
20231127,122300,17009777500,209000,209000,209500,209000,68
|
|
20231127,122200,16995551000,209000,209000,209500,209000,114
|
|
20231127,122100,16971713500,209500,209500,209500,209000,49
|
|
20231127,122000,16961459000,209000,209500,209500,209000,146
|
|
20231127,121900,16930904000,209500,209500,209500,209500,62
|
|
20231127,121800,16917915000,209500,209500,209500,209000,59
|
|
20231127,121700,16905578500,209500,209500,209500,209000,182
|
|
20231127,121600,16867474000,209000,209000,209500,209000,101
|
|
20231127,121500,16846333000,209500,209000,209500,209000,227
|
|
20231127,121400,16798879500,209000,209000,209500,209000,31
|
|
20231127,121300,16792392000,209500,209500,209500,209000,71
|
|
20231127,121200,16777520500,209000,209500,209500,209000,45
|
|
20231127,121100,16768111000,209500,209000,209500,209000,44
|
|
20231127,121000,16758896500,209500,209500,209500,209000,129
|
|
20231127,120900,16731926000,209500,209500,209500,209000,88
|
|
20231127,120800,16713500000,209500,209500,209500,209000,28
|
|
20231127,120700,16707636000,209000,209000,209500,209000,46
|
|
20231127,120600,16698014000,209000,209000,209500,209000,218
|
|
20231127,120500,16652426000,209500,209000,209500,209000,110
|
|
20231127,120400,16629420000,209000,209000,209500,209000,109
|
|
20231127,120300,16606626000,209000,209500,210000,209000,250
|
|
20231127,120200,16554259000,210000,210000,210000,209500,129
|
|
20231127,120100,16527185000,210000,209500,210000,209000,244
|
|
20231127,120000,16476071500,209500,209000,209500,209000,93
|
|
20231127,115900,16456593500,209500,209500,209500,209000,41
|
|
20231127,115800,16448014500,209000,209500,209500,209000,37
|
|
20231127,115700,16440278000,209500,209000,209500,209000,138
|
|
20231127,115600,16411396000,209500,209000,209500,209000,118
|
|
20231127,115500,16386694500,209500,209000,209500,209000,61
|
|
20231127,115400,16373917500,209500,209000,209500,209000,35
|
|
20231127,115300,16366589000,209000,209000,209500,209000,35
|
|
20231127,115200,16359263000,209000,209000,209500,209000,49
|
|
20231127,115100,16349006000,209500,209000,209500,209000,185
|
|
20231127,115000,16310288500,208500,208500,209000,208500,136
|
|
20231127,114900,16281873000,208500,209000,209000,208500,158
|
|
20231127,114800,16248873000,209000,208500,209000,208500,29
|
|
20231127,114700,16242820000,208500,209000,209000,208500,46
|
|
20231127,114600,16233209000,208500,209000,209000,208500,70
|
|
20231127,114500,16218587500,208500,208500,209000,208500,103
|
|
20231127,114400,16197102500,209000,208500,209000,208500,240
|
|
20231127,114300,16146953500,209000,208500,209000,208000,303
|
|
20231127,114200,16083781500,208500,208500,209000,208500,77
|
|
20231127,114100,16067718000,208500,208500,209000,208500,164
|
|
20231127,114000,16033521500,208500,208500,209000,208500,140
|
|
20231127,113900,16004319000,208500,208500,209000,208500,184
|
|
20231127,113800,15965948500,208500,208500,209000,208000,147
|
|
20231127,113700,15935311000,208500,208500,209000,208000,237
|
|
20231127,113600,15885876500,209000,209000,209000,208500,282
|
|
20231127,113500,15826971000,209000,209500,209500,209000,103
|
|
20231127,113400,15805423000,209000,209000,209000,209000,113
|
|
20231127,113300,15781806000,209000,209000,209500,209000,151
|
|
20231127,113200,15750235500,209000,209000,209500,209000,80
|
|
20231127,113100,15733503000,209000,208500,209000,208500,87
|
|
20231127,113000,15715324000,208500,208500,208500,208000,132
|
|
20231127,112900,15687803000,208500,208000,209000,208000,772
|
|
20231127,112800,15526873000,208000,208000,208000,207500,85
|
|
20231127,112700,15509196500,207500,207500,208000,207500,344
|
|
20231127,112600,15437773000,207500,208000,208000,207500,282
|
|
20231127,112500,15379198500,208000,207500,208500,207500,1238
|
|
20231127,112400,15122018000,207500,208000,208500,207000,1306
|
|
20231127,112300,14850499000,208000,208000,208500,207500,668
|
|
20231127,112200,14711715500,208000,208000,208500,207500,1509
|
|
20231127,112100,14398231000,208000,208500,209000,207000,5648
|
|
20231127,112000,13223831500,208500,209000,209000,208500,2047
|
|
20231127,111900,12796449500,209000,209500,209500,209000,152
|
|
20231127,111800,12764653500,209000,209000,209500,209000,417
|
|
20231127,111700,12677481500,209000,209500,209500,209000,43
|
|
20231127,111600,12668493000,209000,209000,209500,209000,86
|
|
20231127,111500,12650498500,209000,209000,209500,209000,91
|
|
20231127,111400,12631451000,209000,209500,209500,209000,181
|
|
20231127,111300,12593616000,209500,209000,209500,209000,265
|
|
20231127,111200,12538164000,209000,209500,209500,209000,137
|
|
20231127,111100,12509503000,209500,209500,209500,209000,122
|
|
20231127,111000,12483985000,209500,209000,209500,209000,59
|
|
20231127,110900,12471636500,209500,209500,210000,209000,127
|
|
20231127,110800,12445039500,209500,210000,210000,209500,219
|
|
20231127,110700,12399153500,210000,210000,210000,209500,105
|
|
20231127,110600,12377147000,210000,209500,210000,209500,388
|
|
20231127,110500,12295797000,210000,209000,210000,209000,674
|
|
20231127,110400,12154623500,209000,209500,210000,209000,290
|
|
20231127,110300,12093902500,209500,210000,210500,209000,1174
|
|
20231127,110200,11847663500,210000,211000,211000,209500,5943
|
|
20231127,110100,10599654000,211000,211000,211000,210500,114
|
|
20231127,110000,10575632000,211000,211000,211000,210500,264
|
|
20231127,105900,10520048000,210500,211000,211000,210500,127
|
|
20231127,105800,10493279500,211000,211000,211000,210500,84
|
|
20231127,105700,10475583000,211000,210500,211000,210500,105
|
|
20231127,105600,10453463000,211000,211000,211000,210500,78
|
|
20231127,105500,10437032000,211000,210500,211000,210500,69
|
|
20231127,105400,10422486500,211000,210000,211000,210000,244
|
|
20231127,105300,10371155000,210000,210500,210500,210000,208
|
|
20231127,105200,10327379000,211000,210500,211000,210000,151
|
|
20231127,105100,10295587500,210500,211000,211000,210500,243
|
|
20231127,105000,10244409000,211000,210500,211000,210500,166
|
|
20231127,104900,10209459000,210500,210500,210500,210000,43
|
|
20231127,104800,10200420500,210500,211000,211000,210500,251
|
|
20231127,104700,10147561500,210500,211000,211000,210500,535
|
|
20231127,104600,10034919000,210500,211000,211000,210500,52
|
|
20231127,104500,10023967000,211000,211000,211000,210500,385
|
|
20231127,104400,9942910500,211000,211000,211000,210500,90
|
|
20231127,104300,9923954500,210500,211000,211000,210500,37
|
|
20231127,104200,9916153000,211000,211000,211000,210500,50
|
|
20231127,104100,9905620000,211000,210500,211000,210500,133
|
|
20231127,104000,9877601500,211000,211000,211000,210500,147
|
|
20231127,103900,9846629000,211000,210500,211000,210500,130
|
|
20231127,103800,9819234500,210500,211000,211000,210000,1217
|
|
20231127,103700,9563087000,210500,210500,211000,210500,141
|
|
20231127,103600,9533394000,210500,211000,211000,210500,651
|
|
20231127,103500,9396327000,210500,211000,211000,210500,225
|
|
20231127,103400,9348878500,211000,211000,211500,210500,157
|
|
20231127,103300,9315760000,211000,211500,211500,211000,98
|
|
20231127,103200,9295072500,210500,211000,211500,210500,102
|
|
20231127,103100,9273554500,211000,211000,211500,211000,87
|
|
20231127,103000,9255179000,211000,211500,211500,211000,119
|
|
20231127,102900,9230047500,211500,211500,211500,211000,224
|
|
20231127,102800,9182754000,211500,211500,211500,211000,38
|
|
20231127,102700,9174731500,211500,211500,211500,211000,74
|
|
20231127,102600,9159100000,211500,211500,211500,211000,62
|
|
20231127,102500,9146014500,211000,210500,211000,210500,105
|
|
20231127,102400,9123872500,210500,211000,211500,210500,698
|
|
20231127,102300,8976628000,211500,211500,211500,211000,42
|
|
20231127,102200,8967751000,211500,211500,211500,211000,366
|
|
20231127,102100,8890376000,211500,211500,211500,211000,80
|
|
20231127,102000,8873468500,211500,211500,211500,211000,75
|
|
20231127,101900,8857629000,211000,211500,211500,211000,542
|
|
20231127,101800,8743032000,211500,211000,212000,211000,497
|
|
20231127,101700,8637922500,211500,211500,211500,211000,112
|
|
20231127,101600,8614273000,211500,211000,211500,210500,421
|
|
20231127,101500,8525412500,211000,210500,211000,210500,135
|
|
20231127,101400,8496955000,210500,210500,211000,210500,103
|
|
20231127,101300,8475263000,210500,211000,211000,210000,1395
|
|
20231127,101200,8181531500,211000,211000,211000,210500,66
|
|
20231127,101100,8167626000,210500,211000,211000,210500,151
|
|
20231127,101000,8135780000,211000,211000,211000,210500,113
|
|
20231127,100900,8111969000,211000,211000,211000,210500,177
|
|
20231127,100800,8074633500,210500,211000,211000,210500,218
|
|
20231127,100700,8028744000,211000,210500,211000,210500,251
|
|
20231127,100600,7975903500,210500,210500,211000,210500,66
|
|
20231127,100500,7962002500,210500,210500,210500,210000,722
|
|
20231127,100400,7810056500,210000,210000,210500,210000,125
|
|
20231127,100300,7783785000,210000,210500,211000,210000,416
|
|
20231127,100200,7696333000,210500,210000,210500,210000,760
|
|
20231127,100100,7536521000,210500,210500,210500,210000,335
|
|
20231127,100000,7466064000,210500,210000,210500,210000,190
|
|
20231127,095900,7426112500,210000,210000,210500,210000,189
|
|
20231127,095800,7386368000,210000,210000,210500,210000,364
|
|
20231127,095700,7309893000,210000,210500,210500,210000,67
|
|
20231127,095600,7295816000,210000,210000,210500,210000,337
|
|
20231127,095500,7224935000,210000,210000,210500,210000,452
|
|
20231127,095400,7129942000,210000,210000,210500,210000,125
|
|
20231127,095300,7103658500,210500,210500,210500,210000,269
|
|
20231127,095200,7047094000,210500,210500,210500,210000,678
|
|
20231127,095100,6904427000,210500,211000,211000,210500,377
|
|
20231127,095000,6825060500,211000,210500,211000,210500,427
|
|
20231127,094900,6735173500,210500,211000,211000,210500,403
|
|
20231127,094800,6650305500,211000,211000,211500,210500,197
|
|
20231127,094700,6608763500,211000,211000,211500,211000,150
|
|
20231127,094600,6577105000,211000,211500,211500,211000,260
|
|
20231127,094500,6522235500,211500,211500,211500,211000,206
|
|
20231127,094400,6478707000,211000,211500,211500,211000,181
|
|
20231127,094300,6440513500,211000,211000,211500,211000,170
|
|
20231127,094200,6404630000,211000,210500,211500,210500,218
|
|
20231127,094100,6358644500,211000,211500,211500,210500,364
|
|
20231127,094000,6281834000,211000,211500,211500,211000,368
|
|
20231127,093900,6204018000,211000,211000,211500,211000,103
|
|
20231127,093800,6182277500,211000,211500,211500,211000,401
|
|
20231127,093700,6097505000,211500,211500,212000,210500,1434
|
|
20231127,093600,5794364500,211500,212000,212000,211000,1415
|
|
20231127,093500,5495180500,211500,212000,212000,211500,289
|
|
20231127,093400,5433991000,211500,211500,212000,211000,1688
|
|
20231127,093300,5077017500,211500,211000,212000,211000,369
|
|
20231127,093200,4998971000,211500,211000,211500,210500,752
|
|
20231127,093100,4840264500,211000,210500,211000,210500,533
|
|
20231127,093000,4728062500,210500,210500,211000,210500,145
|
|
20231127,092900,4697516000,210500,211000,211000,210500,212
|
|
20231127,092800,4652868000,211000,211000,211000,210500,156
|
|
20231127,092700,4620002000,210500,210500,211000,210500,102
|
|
20231127,092600,4598513500,210500,210500,211000,210500,195
|
|
20231127,092500,4557465000,210500,212000,212000,210500,893
|
|
20231127,092400,4368946000,212000,212000,212000,211500,795
|
|
20231127,092300,4200604500,212000,211000,212000,210500,1101
|
|
20231127,092200,3968033000,211000,210500,211000,210500,249
|
|
20231127,092100,3915543500,210500,210500,211000,210500,231
|
|
20231127,092000,3866848500,210500,210500,211000,210500,159
|
|
20231127,091900,3833373000,211000,210500,211000,209500,2700
|
|
20231127,091800,3266516500,210500,212000,212000,210000,2499
|
|
20231127,091700,2739140500,212000,211500,212000,211500,258
|
|
20231127,091600,2684547500,212000,212000,212000,211500,232
|
|
20231127,091500,2635435000,212000,212000,212000,211500,463
|
|
20231127,091400,2537472500,212000,212000,212500,211500,450
|
|
20231127,091300,2442057000,212000,212000,212500,211500,571
|
|
20231127,091200,2320886500,211500,212500,212500,211500,818
|
|
20231127,091100,2147470500,212000,212000,212500,212000,216
|
|
20231127,091000,2101651500,212500,211500,212500,211500,1000
|
|
20231127,090900,1889623000,211500,211000,211500,211000,212
|
|
20231127,090800,1844815500,211000,212000,212000,211000,520
|
|
20231127,090700,1734833000,212000,211500,212000,211500,540
|
|
20231127,090600,1620361500,212000,211000,212000,210500,526
|
|
20231127,090500,1509265000,210500,210000,211000,210000,178
|
|
20231127,090400,1471794000,210500,211000,211000,210000,1295
|
|
20231127,090300,1199312500,210500,211500,212000,210500,754
|
|
20231127,090200,1040205000,211500,212000,212000,211500,327
|
|
20231127,090100,970977500,212000,212000,212500,211000,1206
|
|
20231127,090000,715563000,212000,212500,213000,211500,3328
|