733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,211000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,210900,32416782500,215000,215000,215000,215000,0
|
|
20231129,210800,32416782500,215000,215000,215000,215000,0
|
|
20231129,210700,32416782500,215000,215000,215000,215000,0
|
|
20231129,210600,32416782500,215000,215000,215000,215000,0
|
|
20231129,210500,32416782500,215000,215000,215000,215000,0
|
|
20231129,210400,32416782500,215000,215000,215000,215000,0
|
|
20231129,210300,32416782500,215000,215000,215000,215000,0
|
|
20231129,210200,32416782500,215000,215000,215000,215000,0
|
|
20231129,210100,32416782500,215000,215000,215000,215000,0
|
|
20231129,210000,32416782500,215000,215000,215000,215000,0
|
|
20231129,205900,32416782500,215000,215000,215000,215000,0
|
|
20231129,205800,32416782500,215000,215000,215000,215000,0
|
|
20231129,205700,32416782500,215000,215000,215000,215000,0
|
|
20231129,205600,32416782500,215000,215000,215000,215000,0
|
|
20231129,205500,32416782500,215000,215000,215000,215000,0
|
|
20231129,205400,32416782500,215000,215000,215000,215000,0
|
|
20231129,205300,32416782500,215000,215000,215000,215000,0
|
|
20231129,205200,32416782500,215000,215000,215000,215000,0
|
|
20231129,205100,32416782500,215000,215000,215000,215000,0
|
|
20231129,205000,32416782500,215000,215000,215000,215000,0
|
|
20231129,204900,32416782500,215000,215000,215000,215000,0
|
|
20231129,204800,32416782500,215000,215000,215000,215000,0
|
|
20231129,204700,32416782500,215000,215000,215000,215000,0
|
|
20231129,204600,32416782500,215000,215000,215000,215000,0
|
|
20231129,204500,32416782500,215000,215000,215000,215000,0
|
|
20231129,204400,32416782500,215000,215000,215000,215000,0
|
|
20231129,204300,32416782500,215000,215000,215000,215000,0
|
|
20231129,204200,32416782500,215000,215000,215000,215000,0
|
|
20231129,204100,32416782500,215000,215000,215000,215000,0
|
|
20231129,204000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,203900,32416782500,215000,215000,215000,215000,0
|
|
20231129,203800,32416782500,215000,215000,215000,215000,0
|
|
20231129,203700,32416782500,215000,215000,215000,215000,0
|
|
20231129,203600,32416782500,215000,215000,215000,215000,0
|
|
20231129,203500,32416782500,215000,215000,215000,215000,0
|
|
20231129,203400,32416782500,215000,215000,215000,215000,0
|
|
20231129,203300,32416782500,215000,215000,215000,215000,0
|
|
20231129,203200,32416782500,215000,215000,215000,215000,0
|
|
20231129,203100,32416782500,215000,215000,215000,215000,0
|
|
20231129,203000,32416782500,215000,215000,215000,215000,0
|
|
20231129,202900,32416782500,215000,215000,215000,215000,0
|
|
20231129,202800,32416782500,215000,215000,215000,215000,0
|
|
20231129,202700,32416782500,215000,215000,215000,215000,0
|
|
20231129,202600,32416782500,215000,215000,215000,215000,0
|
|
20231129,202500,32416782500,215000,215000,215000,215000,0
|
|
20231129,202400,32416782500,215000,215000,215000,215000,0
|
|
20231129,202300,32416782500,215000,215000,215000,215000,0
|
|
20231129,202200,32416782500,215000,215000,215000,215000,0
|
|
20231129,202100,32416782500,215000,215000,215000,215000,0
|
|
20231129,202000,32416782500,215000,215000,215000,215000,0
|
|
20231129,201900,32416782500,215000,215000,215000,215000,0
|
|
20231129,201800,32416782500,215000,215000,215000,215000,0
|
|
20231129,201700,32416782500,215000,215000,215000,215000,0
|
|
20231129,201600,32416782500,215000,215000,215000,215000,0
|
|
20231129,201500,32416782500,215000,215000,215000,215000,0
|
|
20231129,201400,32416782500,215000,215000,215000,215000,0
|
|
20231129,201300,32416782500,215000,215000,215000,215000,0
|
|
20231129,201200,32416782500,215000,215000,215000,215000,0
|
|
20231129,201100,32416782500,215000,215000,215000,215000,0
|
|
20231129,201000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,200900,32416782500,215000,215000,215000,215000,0
|
|
20231129,200800,32416782500,215000,215000,215000,215000,0
|
|
20231129,200700,32416782500,215000,215000,215000,215000,0
|
|
20231129,200600,32416782500,215000,215000,215000,215000,0
|
|
20231129,200500,32416782500,215000,215000,215000,215000,0
|
|
20231129,200400,32416782500,215000,215000,215000,215000,0
|
|
20231129,200300,32416782500,215000,215000,215000,215000,0
|
|
20231129,200200,32416782500,215000,215000,215000,215000,0
|
|
20231129,200100,32416782500,215000,215000,215000,215000,0
|
|
20231129,200000,32416782500,215000,215000,215000,215000,0
|
|
20231129,195900,32416782500,215000,215000,215000,215000,0
|
|
20231129,195800,32416782500,215000,215000,215000,215000,0
|
|
20231129,195700,32416782500,215000,215000,215000,215000,0
|
|
20231129,195600,32416782500,215000,215000,215000,215000,0
|
|
20231129,195500,32416782500,215000,215000,215000,215000,0
|
|
20231129,195400,32416782500,215000,215000,215000,215000,0
|
|
20231129,195300,32416782500,215000,215000,215000,215000,0
|
|
20231129,195200,32416782500,215000,215000,215000,215000,0
|
|
20231129,195100,32416782500,215000,215000,215000,215000,0
|
|
20231129,195000,32416782500,215000,215000,215000,215000,0
|
|
20231129,194900,32416782500,215000,215000,215000,215000,0
|
|
20231129,194800,32416782500,215000,215000,215000,215000,0
|
|
20231129,194700,32416782500,215000,215000,215000,215000,0
|
|
20231129,194600,32416782500,215000,215000,215000,215000,0
|
|
20231129,194500,32416782500,215000,215000,215000,215000,0
|
|
20231129,194400,32416782500,215000,215000,215000,215000,0
|
|
20231129,194300,32416782500,215000,215000,215000,215000,0
|
|
20231129,194200,32416782500,215000,215000,215000,215000,0
|
|
20231129,194100,32416782500,215000,215000,215000,215000,0
|
|
20231129,194000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,193900,32416782500,215000,215000,215000,215000,0
|
|
20231129,193800,32416782500,215000,215000,215000,215000,0
|
|
20231129,193700,32416782500,215000,215000,215000,215000,0
|
|
20231129,193600,32416782500,215000,215000,215000,215000,0
|
|
20231129,193500,32416782500,215000,215000,215000,215000,0
|
|
20231129,193400,32416782500,215000,215000,215000,215000,0
|
|
20231129,193300,32416782500,215000,215000,215000,215000,0
|
|
20231129,193200,32416782500,215000,215000,215000,215000,0
|
|
20231129,193100,32416782500,215000,215000,215000,215000,0
|
|
20231129,193000,32416782500,215000,215000,215000,215000,0
|
|
20231129,192900,32416782500,215000,215000,215000,215000,0
|
|
20231129,192800,32416782500,215000,215000,215000,215000,0
|
|
20231129,192700,32416782500,215000,215000,215000,215000,0
|
|
20231129,192600,32416782500,215000,215000,215000,215000,0
|
|
20231129,192500,32416782500,215000,215000,215000,215000,0
|
|
20231129,192400,32416782500,215000,215000,215000,215000,0
|
|
20231129,192300,32416782500,215000,215000,215000,215000,0
|
|
20231129,192200,32416782500,215000,215000,215000,215000,0
|
|
20231129,192100,32416782500,215000,215000,215000,215000,0
|
|
20231129,192000,32416782500,215000,215000,215000,215000,0
|
|
20231129,191900,32416782500,215000,215000,215000,215000,0
|
|
20231129,191800,32416782500,215000,215000,215000,215000,0
|
|
20231129,191700,32416782500,215000,215000,215000,215000,0
|
|
20231129,191600,32416782500,215000,215000,215000,215000,0
|
|
20231129,191500,32416782500,215000,215000,215000,215000,0
|
|
20231129,191400,32416782500,215000,215000,215000,215000,0
|
|
20231129,191300,32416782500,215000,215000,215000,215000,0
|
|
20231129,191200,32416782500,215000,215000,215000,215000,0
|
|
20231129,191100,32416782500,215000,215000,215000,215000,0
|
|
20231129,191000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,190900,32416782500,215000,215000,215000,215000,0
|
|
20231129,190800,32416782500,215000,215000,215000,215000,0
|
|
20231129,190700,32416782500,215000,215000,215000,215000,0
|
|
20231129,190600,32416782500,215000,215000,215000,215000,0
|
|
20231129,190500,32416782500,215000,215000,215000,215000,0
|
|
20231129,190400,32416782500,215000,215000,215000,215000,0
|
|
20231129,190300,32416782500,215000,215000,215000,215000,0
|
|
20231129,190200,32416782500,215000,215000,215000,215000,0
|
|
20231129,190100,32416782500,215000,215000,215000,215000,0
|
|
20231129,190000,32416782500,215000,215000,215000,215000,0
|
|
20231129,185900,32416782500,215000,215000,215000,215000,0
|
|
20231129,185800,32416782500,215000,215000,215000,215000,0
|
|
20231129,185700,32416782500,215000,215000,215000,215000,0
|
|
20231129,185600,32416782500,215000,215000,215000,215000,0
|
|
20231129,185500,32416782500,215000,215000,215000,215000,0
|
|
20231129,185400,32416782500,215000,215000,215000,215000,0
|
|
20231129,185300,32416782500,215000,215000,215000,215000,0
|
|
20231129,185200,32416782500,215000,215000,215000,215000,0
|
|
20231129,185100,32416782500,215000,215000,215000,215000,0
|
|
20231129,185000,32416782500,215000,215000,215000,215000,0
|
|
20231129,184900,32416782500,215000,215000,215000,215000,0
|
|
20231129,184800,32416782500,215000,215000,215000,215000,0
|
|
20231129,184700,32416782500,215000,215000,215000,215000,0
|
|
20231129,184600,32416782500,215000,215000,215000,215000,0
|
|
20231129,184500,32416782500,215000,215000,215000,215000,0
|
|
20231129,184400,32416782500,215000,215000,215000,215000,0
|
|
20231129,184300,32416782500,215000,215000,215000,215000,0
|
|
20231129,184200,32416782500,215000,215000,215000,215000,0
|
|
20231129,184100,32416782500,215000,215000,215000,215000,0
|
|
20231129,184000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,183900,32416782500,215000,215000,215000,215000,0
|
|
20231129,183800,32416782500,215000,215000,215000,215000,0
|
|
20231129,183700,32416782500,215000,215000,215000,215000,0
|
|
20231129,183600,32416782500,215000,215000,215000,215000,0
|
|
20231129,183500,32416782500,215000,215000,215000,215000,0
|
|
20231129,183400,32416782500,215000,215000,215000,215000,0
|
|
20231129,183300,32416782500,215000,215000,215000,215000,0
|
|
20231129,183200,32416782500,215000,215000,215000,215000,0
|
|
20231129,183100,32416782500,215000,215000,215000,215000,0
|
|
20231129,183000,32416782500,215000,215000,215000,215000,0
|
|
20231129,182900,32416782500,215000,215000,215000,215000,0
|
|
20231129,182800,32416782500,215000,215000,215000,215000,0
|
|
20231129,182700,32416782500,215000,215000,215000,215000,0
|
|
20231129,182600,32416782500,215000,215000,215000,215000,0
|
|
20231129,182500,32416782500,215000,215000,215000,215000,0
|
|
20231129,182400,32416782500,215000,215000,215000,215000,0
|
|
20231129,182300,32416782500,215000,215000,215000,215000,0
|
|
20231129,182200,32416782500,215000,215000,215000,215000,0
|
|
20231129,182100,32416782500,215000,215000,215000,215000,0
|
|
20231129,182000,32416782500,215000,215000,215000,215000,0
|
|
20231129,181900,32416782500,215000,215000,215000,215000,0
|
|
20231129,181800,32416782500,215000,215000,215000,215000,0
|
|
20231129,181700,32416782500,215000,215000,215000,215000,0
|
|
20231129,181600,32416782500,215000,215000,215000,215000,0
|
|
20231129,181500,32416782500,215000,215000,215000,215000,0
|
|
20231129,181400,32416782500,215000,215000,215000,215000,0
|
|
20231129,181300,32416782500,215000,215000,215000,215000,0
|
|
20231129,181200,32416782500,215000,215000,215000,215000,0
|
|
20231129,181100,32416782500,215000,215000,215000,215000,0
|
|
20231129,181000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,180900,32416782500,215000,215000,215000,215000,0
|
|
20231129,180800,32416782500,215000,215000,215000,215000,0
|
|
20231129,180700,32416782500,215000,215000,215000,215000,0
|
|
20231129,180600,32416782500,215000,215000,215000,215000,0
|
|
20231129,180500,32416782500,215000,215000,215000,215000,0
|
|
20231129,180400,32416782500,215000,215000,215000,215000,0
|
|
20231129,180300,32416782500,215000,215000,215000,215000,0
|
|
20231129,180200,32416782500,215000,215000,215000,215000,0
|
|
20231129,180100,32416782500,215000,215000,215000,215000,0
|
|
20231129,180000,32416782500,215000,215000,215000,215000,0
|
|
20231129,175900,32416782500,215000,215000,215000,215000,0
|
|
20231129,175800,32416782500,215000,215000,215000,215000,0
|
|
20231129,175700,32416782500,215000,215000,215000,215000,0
|
|
20231129,175600,32416782500,215000,215000,215000,215000,0
|
|
20231129,175500,32416782500,215000,215000,215000,215000,0
|
|
20231129,175400,32416782500,215000,215000,215000,215000,0
|
|
20231129,175300,32416782500,215000,215000,215000,215000,0
|
|
20231129,175200,32416782500,215000,215000,215000,215000,0
|
|
20231129,175100,32416782500,215000,215000,215000,215000,0
|
|
20231129,175000,32416782500,215000,215000,215000,215000,0
|
|
20231129,174900,32416782500,215000,215000,215000,215000,0
|
|
20231129,174800,32416782500,215000,215000,215000,215000,0
|
|
20231129,174700,32416782500,215000,215000,215000,215000,0
|
|
20231129,174600,32416782500,215000,215000,215000,215000,0
|
|
20231129,174500,32416782500,215000,215000,215000,215000,0
|
|
20231129,174400,32416782500,215000,215000,215000,215000,0
|
|
20231129,174300,32416782500,215000,215000,215000,215000,0
|
|
20231129,174200,32416782500,215000,215000,215000,215000,0
|
|
20231129,174100,32416782500,215000,215000,215000,215000,0
|
|
20231129,174000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,173900,32416782500,215000,215000,215000,215000,0
|
|
20231129,173800,32416782500,215000,215000,215000,215000,0
|
|
20231129,173700,32416782500,215000,215000,215000,215000,0
|
|
20231129,173600,32416782500,215000,215000,215000,215000,0
|
|
20231129,173500,32416782500,215000,215000,215000,215000,0
|
|
20231129,173400,32416782500,215000,215000,215000,215000,0
|
|
20231129,173300,32416782500,215000,215000,215000,215000,0
|
|
20231129,173200,32416782500,215000,215000,215000,215000,0
|
|
20231129,173100,32416782500,215000,215000,215000,215000,0
|
|
20231129,173000,32416782500,215000,215000,215000,215000,0
|
|
20231129,172900,32416782500,215000,215000,215000,215000,0
|
|
20231129,172800,32416782500,215000,215000,215000,215000,0
|
|
20231129,172700,32416782500,215000,215000,215000,215000,0
|
|
20231129,172600,32416782500,215000,215000,215000,215000,0
|
|
20231129,172500,32416782500,215000,215000,215000,215000,0
|
|
20231129,172400,32416782500,215000,215000,215000,215000,0
|
|
20231129,172300,32416782500,215000,215000,215000,215000,0
|
|
20231129,172200,32416782500,215000,215000,215000,215000,0
|
|
20231129,172100,32416782500,215000,215000,215000,215000,0
|
|
20231129,172000,32416782500,215000,215000,215000,215000,0
|
|
20231129,171900,32416782500,215000,215000,215000,215000,0
|
|
20231129,171800,32416782500,215000,215000,215000,215000,0
|
|
20231129,171700,32416782500,215000,215000,215000,215000,0
|
|
20231129,171600,32416782500,215000,215000,215000,215000,0
|
|
20231129,171500,32416782500,215000,215000,215000,215000,0
|
|
20231129,171400,32416782500,215000,215000,215000,215000,0
|
|
20231129,171300,32416782500,215000,215000,215000,215000,0
|
|
20231129,171200,32416782500,215000,215000,215000,215000,0
|
|
20231129,171100,32416782500,215000,215000,215000,215000,0
|
|
20231129,171000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,170900,32416782500,215000,215000,215000,215000,0
|
|
20231129,170800,32416782500,215000,215000,215000,215000,0
|
|
20231129,170700,32416782500,215000,215000,215000,215000,0
|
|
20231129,170600,32416782500,215000,215000,215000,215000,0
|
|
20231129,170500,32416782500,215000,215000,215000,215000,0
|
|
20231129,170400,32416782500,215000,215000,215000,215000,0
|
|
20231129,170300,32416782500,215000,215000,215000,215000,0
|
|
20231129,170200,32416782500,215000,215000,215000,215000,0
|
|
20231129,170100,32416782500,215000,215000,215000,215000,0
|
|
20231129,170000,32416782500,215000,215000,215000,215000,0
|
|
20231129,165900,32416782500,215000,215000,215000,215000,0
|
|
20231129,165800,32416782500,215000,215000,215000,215000,0
|
|
20231129,165700,32416782500,215000,215000,215000,215000,0
|
|
20231129,165600,32416782500,215000,215000,215000,215000,0
|
|
20231129,165500,32416782500,215000,215000,215000,215000,0
|
|
20231129,165400,32416782500,215000,215000,215000,215000,0
|
|
20231129,165300,32416782500,215000,215000,215000,215000,0
|
|
20231129,165200,32416782500,215000,215000,215000,215000,0
|
|
20231129,165100,32416782500,215000,215000,215000,215000,0
|
|
20231129,165000,32416782500,215000,215000,215000,215000,0
|
|
20231129,164900,32416782500,215000,215000,215000,215000,0
|
|
20231129,164800,32416782500,215000,215000,215000,215000,0
|
|
20231129,164700,32416782500,215000,215000,215000,215000,0
|
|
20231129,164600,32416782500,215000,215000,215000,215000,0
|
|
20231129,164500,32416782500,215000,215000,215000,215000,0
|
|
20231129,164400,32416782500,215000,215000,215000,215000,0
|
|
20231129,164300,32416782500,215000,215000,215000,215000,0
|
|
20231129,164200,32416782500,215000,215000,215000,215000,0
|
|
20231129,164100,32416782500,215000,215000,215000,215000,0
|
|
20231129,164000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,163900,32416782500,215000,215000,215000,215000,0
|
|
20231129,163800,32416782500,215000,215000,215000,215000,0
|
|
20231129,163700,32416782500,215000,215000,215000,215000,0
|
|
20231129,163600,32416782500,215000,215000,215000,215000,0
|
|
20231129,163500,32416782500,215000,215000,215000,215000,0
|
|
20231129,163400,32416782500,215000,215000,215000,215000,0
|
|
20231129,163300,32416782500,215000,215000,215000,215000,0
|
|
20231129,163200,32416782500,215000,215000,215000,215000,0
|
|
20231129,163100,32416782500,215000,215000,215000,215000,0
|
|
20231129,163000,32416782500,215000,215000,215000,215000,0
|
|
20231129,162900,32416782500,215000,215000,215000,215000,0
|
|
20231129,162800,32416782500,215000,215000,215000,215000,0
|
|
20231129,162700,32416782500,215000,215000,215000,215000,0
|
|
20231129,162600,32416782500,215000,215000,215000,215000,0
|
|
20231129,162500,32416782500,215000,215000,215000,215000,0
|
|
20231129,162400,32416782500,215000,215000,215000,215000,0
|
|
20231129,162300,32416782500,215000,215000,215000,215000,0
|
|
20231129,162200,32416782500,215000,215000,215000,215000,0
|
|
20231129,162100,32416782500,215000,215000,215000,215000,0
|
|
20231129,162000,32416782500,215000,215000,215000,215000,0
|
|
20231129,161900,32416782500,215000,215000,215000,215000,0
|
|
20231129,161800,32416782500,215000,215000,215000,215000,0
|
|
20231129,161700,32416782500,215000,215000,215000,215000,0
|
|
20231129,161600,32416782500,215000,215000,215000,215000,0
|
|
20231129,161500,32416782500,215000,215000,215000,215000,0
|
|
20231129,161400,32416782500,215000,215000,215000,215000,0
|
|
20231129,161300,32416782500,215000,215000,215000,215000,0
|
|
20231129,161200,32416782500,215000,215000,215000,215000,0
|
|
20231129,161100,32416782500,215000,215000,215000,215000,0
|
|
20231129,161000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,160900,32416782500,215000,215000,215000,215000,0
|
|
20231129,160800,32416782500,215000,215000,215000,215000,0
|
|
20231129,160700,32416782500,215000,215000,215000,215000,0
|
|
20231129,160600,32416782500,215000,215000,215000,215000,0
|
|
20231129,160500,32416782500,215000,215000,215000,215000,0
|
|
20231129,160400,32416782500,215000,215000,215000,215000,0
|
|
20231129,160300,32416782500,215000,215000,215000,215000,0
|
|
20231129,160200,32416782500,215000,215000,215000,215000,0
|
|
20231129,160100,32416782500,215000,215000,215000,215000,0
|
|
20231129,160000,32416782500,215000,215000,215000,215000,0
|
|
20231129,155900,32416782500,215000,215000,215000,215000,0
|
|
20231129,155800,32416782500,215000,215000,215000,215000,0
|
|
20231129,155700,32416782500,215000,215000,215000,215000,0
|
|
20231129,155600,32416782500,215000,215000,215000,215000,0
|
|
20231129,155500,32416782500,215000,215000,215000,215000,0
|
|
20231129,155400,32416782500,215000,215000,215000,215000,0
|
|
20231129,155300,32416782500,215000,215000,215000,215000,0
|
|
20231129,155200,32416782500,215000,215000,215000,215000,0
|
|
20231129,155100,32416782500,215000,215000,215000,215000,0
|
|
20231129,155000,32416782500,215000,215000,215000,215000,0
|
|
20231129,154900,32416782500,215000,215000,215000,215000,0
|
|
20231129,154800,32416782500,215000,215000,215000,215000,0
|
|
20231129,154700,32416782500,215000,215000,215000,215000,0
|
|
20231129,154600,32416782500,215000,215000,215000,215000,0
|
|
20231129,154500,32416782500,215000,215000,215000,215000,0
|
|
20231129,154400,32416782500,215000,215000,215000,215000,0
|
|
20231129,154300,32416782500,215000,215000,215000,215000,0
|
|
20231129,154200,32416782500,215000,215000,215000,215000,0
|
|
20231129,154100,32416782500,215000,215000,215000,215000,0
|
|
20231129,154000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,153900,32416782500,215000,215000,215000,215000,0
|
|
20231129,153800,32416782500,215000,215000,215000,215000,0
|
|
20231129,153700,32416782500,215000,215000,215000,215000,0
|
|
20231129,153600,32416782500,215000,215000,215000,215000,0
|
|
20231129,153500,32416782500,215000,215000,215000,215000,0
|
|
20231129,153400,32416782500,215000,215000,215000,215000,0
|
|
20231129,153300,32416782500,215000,215000,215000,215000,0
|
|
20231129,153200,32416782500,215000,215000,215000,215000,0
|
|
20231129,153100,32416782500,215000,215000,215000,215000,0
|
|
20231129,153000,32416782500,215000,215000,215000,215000,8631
|
|
20231129,152900,30561117500,214500,214500,214500,214500,0
|
|
20231129,152800,30561117500,214500,214500,214500,214500,0
|
|
20231129,152700,30561117500,214500,214500,214500,214500,0
|
|
20231129,152600,30561117500,214500,214500,214500,214500,0
|
|
20231129,152500,30561117500,214500,214500,214500,214500,0
|
|
20231129,152400,30561117500,214500,214500,214500,214500,0
|
|
20231129,152300,30561117500,214500,214500,214500,214500,0
|
|
20231129,152200,30561117500,214500,214500,214500,214500,0
|
|
20231129,152100,30561117500,214500,214500,214500,214500,0
|
|
20231129,152000,30561117500,214500,214500,214500,214500,0
|
|
20231129,151900,30561117500,214500,215000,215500,214500,1825
|
|
20231129,151800,30168846000,215000,214500,215500,214500,1216
|
|
20231129,151700,29907431500,214500,214500,215500,214500,3819
|
|
20231129,151600,29086398500,214500,215000,215500,214500,912
|
|
20231129,151500,28890358500,214500,214500,215000,214500,399
|
|
20231129,151400,28804624500,215000,214500,215000,214000,4233
|
|
20231129,151300,27894908500,214500,214500,215000,214500,1275
|
|
20231129,151200,27621296500,214500,214500,215000,214000,692
|
|
20231129,151100,27472809000,214000,214500,215000,214000,4728
|
|
20231129,151000,26458497000,214500,214500,214500,214000,420
|
|
20231129,150900,26368455500,214500,214500,214500,214000,974
|
|
20231129,150800,26159605000,214000,214000,214500,213500,6620
|
|
20231129,150700,24743325500,213500,213500,214000,213500,473
|
|
20231129,150600,24642157000,213500,213500,214000,213500,402
|
|
20231129,150500,24556188500,213500,213500,214000,213500,598
|
|
20231129,150400,24428296000,214000,213500,214000,213500,401
|
|
20231129,150300,24342590000,214000,213500,214000,213500,281
|
|
20231129,150200,24282513000,213500,214000,214000,213500,347
|
|
20231129,150100,24208313000,214000,213500,214000,213500,686
|
|
20231129,150000,24061583500,214000,213000,214000,213000,1388
|
|
20231129,145900,23765189000,213500,213500,213500,213000,635
|
|
20231129,145800,23629708500,213500,213000,213500,213000,312
|
|
20231129,145700,23563144500,213000,213500,213500,213000,493
|
|
20231129,145600,23458001500,213000,213000,213500,213000,287
|
|
20231129,145500,23396793500,213000,213000,213500,213000,471
|
|
20231129,145400,23296322000,213000,213500,213500,213000,1221
|
|
20231129,145300,23036164500,213000,213500,213500,213000,432
|
|
20231129,145200,22944029000,213000,213500,213500,213000,426
|
|
20231129,145100,22853160500,213000,213500,213500,213000,267
|
|
20231129,145000,22796193000,213500,213000,213500,213000,452
|
|
20231129,144900,22699804000,213000,213000,213500,213000,480
|
|
20231129,144800,22597424500,213000,212500,213500,212500,289
|
|
20231129,144700,22535919000,213000,213000,213500,212500,1308
|
|
20231129,144600,22257350500,213000,213000,213000,212500,433
|
|
20231129,144500,22165147000,213000,213000,213000,212500,455
|
|
20231129,144400,22068245000,213000,212500,213000,212500,599
|
|
20231129,144300,21940680500,212500,212500,213000,212500,1408
|
|
20231129,144200,21640861000,213000,213000,213000,212500,257
|
|
20231129,144100,21586172000,212500,212500,213000,212500,258
|
|
20231129,144000,21531285500,213000,212500,213000,212500,291
|
|
20231129,143900,21469379000,212500,212500,213000,212500,188
|
|
20231129,143800,21429376500,212500,212500,213000,212500,556
|
|
20231129,143700,21311158500,213000,212500,213000,212500,318
|
|
20231129,143600,21243480000,212500,213000,213000,212500,186
|
|
20231129,143500,21203899500,212500,213000,213500,212000,1898
|
|
20231129,143400,20800462000,213000,212500,213500,212500,852
|
|
20231129,143300,20619132500,212500,213500,213500,212500,396
|
|
20231129,143200,20534732000,213000,213500,213500,213000,472
|
|
20231129,143100,20434154000,213000,213500,213500,213000,177
|
|
20231129,143000,20396383500,213000,213500,213500,213000,750
|
|
20231129,142900,20236544000,213000,213500,213500,213000,177
|
|
20231129,142800,20198813000,213000,212500,213500,212500,216
|
|
20231129,142700,20152751500,212500,213500,213500,212500,2048
|
|
20231129,142600,19716509500,213000,213000,213500,212500,657
|
|
20231129,142500,19576506500,213000,212500,213000,212500,267
|
|
20231129,142400,19519652000,212500,213000,213000,212500,278
|
|
20231129,142300,19460453500,213000,213000,213000,212500,515
|
|
20231129,142200,19350792000,213000,213000,213000,212500,212
|
|
20231129,142100,19305660500,213000,213000,213000,212500,448
|
|
20231129,142000,19210367500,213000,212500,213000,212500,545
|
|
20231129,141900,19094376500,213000,212500,213000,212500,232
|
|
20231129,141800,19044985500,212500,213000,213000,212500,372
|
|
20231129,141700,18965777000,213000,213000,213000,212500,197
|
|
20231129,141600,18923839500,213000,213000,213000,212500,284
|
|
20231129,141500,18863383000,212500,213000,213000,212500,267
|
|
20231129,141400,18806551000,213000,212500,213000,212500,173
|
|
20231129,141300,18769723500,212500,213000,213000,212500,226
|
|
20231129,141200,18721609500,213000,212500,213000,212500,201
|
|
20231129,141100,18678842500,212500,213000,213000,212500,167
|
|
20231129,141000,18643302000,212500,213500,213500,212500,722
|
|
20231129,140900,18489544500,213000,213500,213500,213000,615
|
|
20231129,140800,18358492500,213000,213500,213500,213000,1370
|
|
20231129,140700,18066595500,213500,213500,213500,213000,192
|
|
20231129,140600,18025635500,213500,213500,213500,213000,177
|
|
20231129,140500,17987872000,213500,213500,214000,213000,1500
|
|
20231129,140400,17667776500,213500,213000,213500,213000,589
|
|
20231129,140300,17542052500,213000,213500,213500,213000,333
|
|
20231129,140200,17471022500,213500,213500,213500,213000,376
|
|
20231129,140100,17390779500,213500,213500,213500,213000,318
|
|
20231129,140000,17322948000,213500,213500,213500,213000,313
|
|
20231129,135900,17256147500,213000,213000,213500,213000,376
|
|
20231129,135800,17175907000,213500,213500,213500,213000,257
|
|
20231129,135700,17121062000,213000,213500,213500,213000,175
|
|
20231129,135600,17083732500,213000,213000,213500,213000,228
|
|
20231129,135500,17035125500,213000,213000,213500,213000,233
|
|
20231129,135400,16985403500,213500,213000,213500,213000,143
|
|
20231129,135300,16954895500,213500,213000,213500,213000,220
|
|
20231129,135200,16907991000,213500,213500,213500,213000,295
|
|
20231129,135100,16845035000,213500,213000,213500,213000,172
|
|
20231129,135000,16808330500,213500,213500,213500,213000,141
|
|
20231129,134900,16778258500,213500,213500,213500,213000,125
|
|
20231129,134800,16751611000,213000,213500,213500,213000,178
|
|
20231129,134700,16713670500,213000,213500,213500,213000,279
|
|
20231129,134600,16654134000,213000,213500,213500,213000,186
|
|
20231129,134500,16614431500,213500,213000,213500,213000,147
|
|
20231129,134400,16583094000,213500,213000,213500,213000,158
|
|
20231129,134300,16549390500,213500,213000,213500,213000,181
|
|
20231129,134200,16510789500,213500,213000,213500,213000,241
|
|
20231129,134100,16459353000,213000,213500,213500,213000,349
|
|
20231129,134000,16384856000,213500,213500,213500,213000,132
|
|
20231129,133900,16356690000,213000,213500,213500,213000,181
|
|
20231129,133800,16318071500,213500,213000,213500,213000,224
|
|
20231129,133700,16270331000,213500,213500,213500,213000,203
|
|
20231129,133600,16227039500,213000,213500,213500,213000,159
|
|
20231129,133500,16193120500,213000,213500,213500,213000,121
|
|
20231129,133400,16167324000,213000,213500,213500,213000,148
|
|
20231129,133300,16135749500,213000,213500,213500,213000,113
|
|
20231129,133200,16111642000,213500,213500,213500,213000,134
|
|
20231129,133100,16083059500,213500,213500,213500,213000,112
|
|
20231129,133000,16059157000,213000,213000,213500,213000,120
|
|
20231129,132900,16033553500,213500,213000,213500,213000,329
|
|
20231129,132800,15963413000,213000,213500,213500,213000,295
|
|
20231129,132700,15900544000,213000,213000,213500,213000,172
|
|
20231129,132600,15863872000,213000,213500,213500,213000,130
|
|
20231129,132500,15836146000,213500,213500,213500,213000,91
|
|
20231129,132400,15816739000,213000,213500,213500,213000,73
|
|
20231129,132300,15801178500,213500,213500,213500,213000,270
|
|
20231129,132200,15743630500,213500,213500,213500,213000,69
|
|
20231129,132100,15728908000,213500,213500,213500,213000,55
|
|
20231129,132000,15717179500,213500,213000,213500,212500,1108
|
|
20231129,131900,15481179000,213000,213000,213000,212500,62
|
|
20231129,131800,15467978000,213000,213000,213000,212500,36
|
|
20231129,131700,15460313500,212500,212500,213000,212500,58
|
|
20231129,131600,15447964000,212500,212500,213000,212500,57
|
|
20231129,131500,15435830500,213000,213000,213000,212500,57
|
|
20231129,131400,15423695500,213000,212500,213000,212500,71
|
|
20231129,131300,15408576500,213000,212500,213000,212500,229
|
|
20231129,131200,15359834000,212500,213000,213500,212500,1814
|
|
20231129,131100,14973478500,213000,213500,213500,213000,100
|
|
20231129,131000,14952145500,213500,213500,213500,213000,283
|
|
20231129,130900,14891778000,213500,213000,213500,213000,84
|
|
20231129,130800,14873862500,213000,213000,213500,213000,174
|
|
20231129,130700,14836757500,213000,213500,213500,213000,39
|
|
20231129,130600,14828432500,213500,213000,213500,213000,161
|
|
20231129,130500,14794082500,213500,213500,213500,213000,158
|
|
20231129,130400,14760364500,213500,213500,213500,213000,58
|
|
20231129,130300,14747983000,213500,213500,213500,213000,133
|
|
20231129,130200,14719614000,213500,213500,213500,213000,61
|
|
20231129,130100,14706603000,213500,213000,213500,213000,302
|
|
20231129,130000,14642161000,213500,213500,213500,213000,242
|
|
20231129,125900,14590512000,213000,213500,213500,213000,119
|
|
20231129,125800,14565119000,213500,213000,213500,213000,74
|
|
20231129,125700,14549321000,213500,213500,213500,213000,59
|
|
20231129,125600,14536737000,213000,213500,213500,213000,133
|
|
20231129,125500,14508388500,213500,213500,213500,213500,52
|
|
20231129,125400,14497286500,213000,213000,213500,213000,96
|
|
20231129,125300,14476807000,213500,213500,213500,213000,139
|
|
20231129,125200,14447158500,213500,213500,213500,213000,70
|
|
20231129,125100,14432218500,213500,213500,213500,213000,111
|
|
20231129,125000,14408552000,213500,213000,213500,213000,150
|
|
20231129,124900,14376536000,213500,213500,213500,213000,175
|
|
20231129,124800,14339178000,213500,213000,213500,213000,83
|
|
20231129,124700,14321469500,213000,213500,213500,213000,83
|
|
20231129,124600,14303758000,213500,213000,213500,213000,184
|
|
20231129,124500,14264484500,213000,213000,213500,213000,141
|
|
20231129,124400,14234440500,213500,213000,213500,213000,79
|
|
20231129,124300,14217583500,213000,213500,213500,213000,104
|
|
20231129,124200,14195394500,213500,213500,213500,213000,76
|
|
20231129,124100,14179185000,213500,213000,213500,213000,162
|
|
20231129,124000,14144661500,213500,213500,213500,213000,112
|
|
20231129,123900,14120756500,213500,213500,213500,213000,51
|
|
20231129,123800,14109880500,213500,213000,213500,213000,182
|
|
20231129,123700,14071050000,213500,213000,213500,213000,47
|
|
20231129,123600,14061020500,213000,213000,213500,213000,86
|
|
20231129,123500,14042690000,213500,213500,213500,213000,192
|
|
20231129,123400,14001763000,213500,213500,213500,213000,96
|
|
20231129,123300,13981280500,213500,213500,213500,213000,763
|
|
20231129,123200,13818401500,213500,213500,213500,213000,47
|
|
20231129,123100,13808376000,213000,213500,213500,213000,109
|
|
20231129,123000,13785130000,213500,213000,213500,213000,84
|
|
20231129,122900,13767209000,213500,213000,213500,213000,439
|
|
20231129,122800,13673580500,213000,213000,213000,212500,72
|
|
20231129,122700,13658247500,213000,212500,213000,212500,85
|
|
20231129,122600,13640146500,212500,213000,213000,212500,216
|
|
20231129,122500,13594143500,213000,213000,213000,212500,55
|
|
20231129,122400,13582430000,213000,213000,213000,212500,77
|
|
20231129,122300,13566034000,212500,213500,213500,212500,376
|
|
20231129,122200,13485976500,213000,213000,213500,213000,393
|
|
20231129,122100,13402246000,213000,213500,213500,213000,858
|
|
20231129,122000,13219467500,213000,213500,213500,213000,101
|
|
20231129,121900,13197924500,213500,213000,213500,213000,104
|
|
20231129,121800,13175747500,213000,213500,213500,213000,294
|
|
20231129,121700,13113102500,213000,213500,213500,213000,77
|
|
20231129,121600,13096681000,213500,213000,213500,213000,59
|
|
20231129,121500,13084095500,213500,213000,213500,213000,108
|
|
20231129,121400,13061062000,213500,213500,213500,213000,74
|
|
20231129,121300,13045282500,213500,213000,213500,213000,94
|
|
20231129,121200,13025236500,213000,213500,213500,213000,115
|
|
20231129,121100,13000709500,213500,213000,213500,213000,199
|
|
20231129,121000,12958259000,213000,213500,213500,213000,98
|
|
20231129,120900,12937355000,213500,213000,213500,213000,114
|
|
20231129,120800,12913045500,213000,213500,213500,213000,67
|
|
20231129,120700,12898762500,213000,213500,213500,213000,118
|
|
20231129,120600,12873589000,213500,213500,213500,213000,131
|
|
20231129,120500,12845646500,213500,213000,213500,213000,61
|
|
20231129,120400,12832633000,213000,213500,213500,213000,154
|
|
20231129,120300,12799809500,213500,213000,213500,213000,169
|
|
20231129,120200,12763797000,213000,213500,213500,213000,462
|
|
20231129,120100,12665358000,213500,213000,213500,213000,115
|
|
20231129,120000,12640818000,213000,213000,213500,213000,62
|
|
20231129,115900,12627594500,213500,213000,213500,213000,96
|
|
20231129,115800,12607119500,213000,213000,213500,213000,74
|
|
20231129,115700,12591324500,213000,213500,213500,213000,109
|
|
20231129,115600,12568072500,213500,213500,213500,213000,120
|
|
20231129,115500,12542490000,213000,213000,213500,213000,335
|
|
20231129,115400,12471116500,213000,213500,213500,213000,129
|
|
20231129,115300,12443595000,213500,213000,213500,213000,109
|
|
20231129,115200,12420349000,213500,213500,213500,213000,100
|
|
20231129,115100,12399002500,213000,213500,213500,213000,145
|
|
20231129,115000,12368065500,213500,213000,213500,213000,132
|
|
20231129,114900,12339895000,213000,213500,213500,213000,219
|
|
20231129,114800,12293155500,213000,213500,213500,213000,74
|
|
20231129,114700,12277365500,213500,213500,213500,213000,114
|
|
20231129,114600,12253039500,213500,213500,213500,213000,73
|
|
20231129,114500,12237463500,213000,213500,213500,213000,62
|
|
20231129,114400,12224236500,213500,213500,213500,213000,625
|
|
20231129,114300,12091068000,213500,213500,213500,213000,111
|
|
20231129,114200,12067401000,213500,213500,213500,213000,92
|
|
20231129,114100,12047780500,213000,213000,213500,213000,76
|
|
20231129,114000,12031570000,213500,213000,213500,213000,47
|
|
20231129,113900,12021537000,213000,213500,213500,213000,549
|
|
20231129,113800,11904559000,213500,213000,213500,213000,65
|
|
20231129,113700,11890695000,213500,213500,213500,213000,78
|
|
20231129,113600,11874063000,213500,213000,213500,213000,115
|
|
20231129,113500,11849531000,213500,213500,213500,213000,133
|
|
20231129,113400,11821145500,213500,213500,213500,213000,91
|
|
20231129,113300,11801735500,213000,213000,213500,213000,125
|
|
20231129,113200,11775058500,213000,213500,213500,213000,217
|
|
20231129,113100,11728754000,213500,213000,213500,213000,126
|
|
20231129,113000,11701856500,213000,213500,213500,213000,149
|
|
20231129,112900,11670065500,213500,213500,213500,213000,205
|
|
20231129,112800,11626320000,213500,213500,213500,213000,123
|
|
20231129,112700,11600074000,213000,213500,213500,213000,133
|
|
20231129,112600,11571691000,213000,213500,213500,213000,132
|
|
20231129,112500,11543523000,213500,213000,213500,213000,127
|
|
20231129,112400,11516416000,213000,213500,213500,213000,119
|
|
20231129,112300,11491023500,213500,213500,213500,213000,80
|
|
20231129,112200,11473957000,213500,212500,213500,212500,695
|
|
20231129,112100,11325889500,213000,213000,213000,212500,158
|
|
20231129,112000,11292236000,213000,212500,213000,212500,173
|
|
20231129,111900,11255396000,213000,213000,213000,212500,144
|
|
20231129,111800,11224734000,212500,213000,213000,212500,95
|
|
20231129,111700,11204501000,213000,213000,213000,212500,255
|
|
20231129,111600,11150194500,213000,213000,213000,212500,88
|
|
20231129,111500,11131453500,213000,213000,213000,212500,76
|
|
20231129,111400,11115274500,213000,213000,213000,212500,104
|
|
20231129,111300,11093128500,213000,213000,213000,212500,189
|
|
20231129,111200,11052919000,213000,213000,213000,213000,72
|
|
20231129,111100,11037583000,213000,213000,213000,212500,287
|
|
20231129,111000,10976463500,213000,213000,213000,212500,101
|
|
20231129,110900,10954954000,212500,212500,213000,212500,159
|
|
20231129,110800,10921146000,212500,212500,213000,212500,124
|
|
20231129,110700,10894766000,212500,213000,213000,212500,407
|
|
20231129,110600,10808234000,213000,213000,213000,212500,25
|
|
20231129,110500,10802909500,213000,213000,213000,212500,103
|
|
20231129,110400,10780977500,213000,213000,213000,212500,123
|
|
20231129,110300,10754781000,213000,212500,213000,212500,56
|
|
20231129,110200,10742856000,213000,212500,213000,212500,90
|
|
20231129,110100,10723692000,213000,213500,213500,212500,2231
|
|
20231129,110000,10248494500,213000,213500,213500,213000,197
|
|
20231129,105900,10206462500,213500,213500,213500,213000,93
|
|
20231129,105800,10186626000,213500,213500,214000,213000,1834
|
|
20231129,105700,9795051500,213500,214000,214000,213500,181
|
|
20231129,105600,9756328500,213500,214000,214000,213500,153
|
|
20231129,105500,9723625000,214000,214000,214000,213500,152
|
|
20231129,105400,9691103500,214000,213500,214000,213500,196
|
|
20231129,105300,9649168500,213500,213500,214000,213500,148
|
|
20231129,105200,9617513500,213500,213000,214000,213000,2101
|
|
20231129,105100,9168922000,213500,213000,213500,213000,170
|
|
20231129,105000,9132660500,213000,213500,213500,213000,124
|
|
20231129,104900,9106195500,213500,213000,213500,213000,96
|
|
20231129,104800,9085711500,213000,213500,213500,213000,202
|
|
20231129,104700,9042605000,213000,213000,213500,213000,225
|
|
20231129,104600,8994635500,213000,213500,213500,213000,155
|
|
20231129,104500,8961550000,213000,213500,213500,213000,142
|
|
20231129,104400,8931260000,213500,213500,213500,213000,82
|
|
20231129,104300,8913776000,213500,213000,213500,213000,87
|
|
20231129,104200,8895207500,213000,213500,213500,213000,146
|
|
20231129,104100,8864058500,213000,213500,213500,213000,106
|
|
20231129,104000,8841441000,213000,213000,213500,213000,97
|
|
20231129,103900,8820754500,213000,213000,213500,213000,115
|
|
20231129,103800,8796214000,213500,213000,213500,213000,193
|
|
20231129,103700,8755084500,213500,213000,213500,213000,108
|
|
20231129,103600,8732037000,213000,213500,213500,213000,98
|
|
20231129,103500,8711123500,213000,213500,213500,213000,146
|
|
20231129,103400,8679985000,213000,213000,213500,213000,118
|
|
20231129,103300,8654810500,213000,213500,213500,213000,108
|
|
20231129,103200,8631764500,213000,213500,213500,213000,136
|
|
20231129,103100,8602756000,213500,213000,213500,213000,332
|
|
20231129,103000,8531934000,213500,213500,213500,213000,184
|
|
20231129,102900,8492696000,213500,213500,213500,213000,226
|
|
20231129,102800,8444520500,213000,213000,213500,213000,52
|
|
20231129,102700,8433433500,213000,213000,213500,213000,154
|
|
20231129,102600,8400613000,213000,213000,213000,212500,772
|
|
20231129,102500,8236190000,212500,213000,213000,212500,352
|
|
20231129,102400,8161219500,213000,212500,213000,212500,48
|
|
20231129,102300,8151016500,213000,213000,213000,212500,64
|
|
20231129,102200,8137385000,213000,213000,213000,212500,70
|
|
20231129,102100,8122477000,213000,213000,213000,212500,85
|
|
20231129,102000,8104375000,213000,213000,213000,212500,143
|
|
20231129,101900,8073917500,212500,213000,213500,212500,897
|
|
20231129,101800,7882853500,213000,213500,213500,213000,110
|
|
20231129,101700,7859401500,213500,213500,213500,213000,100
|
|
20231129,101600,7838078500,213000,213500,213500,213000,46
|
|
20231129,101500,7828276000,213500,213500,213500,213000,106
|
|
20231129,101400,7805674000,213500,213000,213500,213000,976
|
|
20231129,101300,7597710500,213000,213500,213500,213000,98
|
|
20231129,101200,7576801500,213500,213500,213500,213000,49
|
|
20231129,101100,7566344500,213500,213000,213500,213000,202
|
|
20231129,101000,7523264000,213500,212500,213500,212500,2445
|
|
20231129,100900,7002489000,213000,213000,213000,212500,132
|
|
20231129,100800,6974398500,213000,213000,213000,212500,102
|
|
20231129,100700,6952692500,213000,213000,213000,212500,85
|
|
20231129,100600,6934623000,212500,213000,213000,212500,38
|
|
20231129,100500,6926532500,212500,212500,212500,212500,3
|
|
20231129,100400,6925895000,212500,213000,213000,212500,126
|
|
20231129,100300,6899109000,212500,213000,213000,212500,38
|
|
20231129,100200,6891022000,213000,213000,213000,212500,271
|
|
20231129,100100,6833396000,213000,212500,213000,212500,86
|
|
20231129,100000,6815092000,212500,213000,213000,212500,199
|
|
20231129,095900,6772802500,212500,212000,213000,211500,1373
|
|
20231129,095800,6481407000,212000,212000,212000,211500,238
|
|
20231129,095700,6430954500,212000,212000,212000,211500,62
|
|
20231129,095600,6417814000,211500,212500,212500,211500,1236
|
|
20231129,095500,6155785000,212000,212500,212500,212000,71
|
|
20231129,095400,6140732000,212000,212000,212500,212000,302
|
|
20231129,095300,6076703000,212000,212500,212500,212000,201
|
|
20231129,095200,6034075500,212500,212000,212500,212000,38
|
|
20231129,095100,6026006000,212000,212500,212500,212000,29
|
|
20231129,095000,6019855000,212000,212500,212500,212000,55
|
|
20231129,094900,6008182500,212500,212500,212500,212000,133
|
|
20231129,094800,5979980500,212500,212500,212500,212000,952
|
|
20231129,094700,5778070000,212000,212000,212500,212000,137
|
|
20231129,094600,5748973000,212000,212000,212000,212000,147
|
|
20231129,094500,5717809000,212000,212000,212500,212000,89
|
|
20231129,094400,5698934500,212000,213000,213000,212000,640
|
|
20231129,094300,5562994500,213000,212500,213000,212500,79
|
|
20231129,094200,5546201000,212500,212500,213000,212500,34
|
|
20231129,094100,5538960500,212500,213000,213000,212500,1408
|
|
20231129,094000,5239240000,213500,213000,213500,213000,77
|
|
20231129,093900,5222832000,213000,213000,213500,213000,43
|
|
20231129,093800,5213672000,213000,213500,213500,213000,623
|
|
20231129,093700,5080960000,213500,212500,213500,212500,175
|
|
20231129,093600,5043702000,213000,213500,213500,212500,1280
|
|
20231129,093500,4771072500,213500,213000,213500,213000,980
|
|
20231129,093400,4562010000,213000,213000,213000,212500,350
|
|
20231129,093300,4487481000,213000,212500,213000,212500,273
|
|
20231129,093200,4429352500,213000,212500,213000,212500,1009
|
|
20231129,093100,4214793500,212500,212000,212500,211500,1677
|
|
20231129,093000,3859247000,212000,211500,212000,211500,156
|
|
20231129,092900,3826250500,211500,211500,212000,211500,284
|
|
20231129,092800,3766118000,211500,211500,212000,211500,144
|
|
20231129,092700,3735652000,211500,212000,212000,211500,261
|
|
20231129,092600,3680422000,211500,212000,212000,211500,283
|
|
20231129,092500,3620539000,212000,212000,212000,211500,55
|
|
20231129,092400,3608900000,211500,211500,212000,211500,449
|
|
20231129,092300,3513921000,211500,212000,212500,211500,1525
|
|
20231129,092200,3190728500,212000,212000,212500,212000,149
|
|
20231129,092100,3159130000,212000,212000,212500,212000,241
|
|
20231129,092000,3107992500,212500,212000,212500,212000,46
|
|
20231129,091900,3098237500,212000,212000,212500,212000,235
|
|
20231129,091800,3048388000,212000,212500,212500,212000,170
|
|
20231129,091700,3012329500,212500,212500,213000,212000,963
|
|
20231129,091600,2807772500,212500,212500,213000,212500,218
|
|
20231129,091500,2761399000,213000,212500,213000,212000,1002
|
|
20231129,091400,2548461500,212000,212000,212500,211500,521
|
|
20231129,091300,2438032000,212000,212500,213000,211500,518
|
|
20231129,091200,2328073000,212500,212000,212500,212000,1086
|
|
20231129,091100,2097779000,212000,212500,212500,212000,266
|
|
20231129,091000,2041367500,212500,212500,212500,212000,208
|
|
20231129,090900,1997178000,212500,211500,212500,211500,688
|
|
20231129,090800,1851234500,211500,212000,212000,211500,1706
|
|
20231129,090700,1490187500,212000,212500,212500,211500,1659
|
|
20231129,090600,1138132000,212500,213000,213000,212500,92
|
|
20231129,090500,1118556500,213000,213500,213500,212500,691
|
|
20231129,090400,971307500,213500,212500,213500,212500,733
|
|
20231129,090300,815177500,212500,213500,213500,212500,592
|
|
20231129,090200,688980500,213500,213500,214000,213500,871
|
|
20231129,090100,502748000,213500,212500,214000,212500,649
|
|
20231129,090000,364439500,212500,213000,213000,212500,1687
|