722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,205800,8800061900,28550,28550,28550,28550,0
|
|
20231129,205700,8800061900,28550,28550,28550,28550,0
|
|
20231129,205600,8800061900,28550,28550,28550,28550,0
|
|
20231129,205500,8800061900,28550,28550,28550,28550,0
|
|
20231129,205400,8800061900,28550,28550,28550,28550,0
|
|
20231129,205300,8800061900,28550,28550,28550,28550,0
|
|
20231129,205200,8800061900,28550,28550,28550,28550,0
|
|
20231129,205100,8800061900,28550,28550,28550,28550,0
|
|
20231129,205000,8800061900,28550,28550,28550,28550,0
|
|
20231129,204900,8800061900,28550,28550,28550,28550,0
|
|
20231129,204800,8800061900,28550,28550,28550,28550,0
|
|
20231129,204700,8800061900,28550,28550,28550,28550,0
|
|
20231129,204600,8800061900,28550,28550,28550,28550,0
|
|
20231129,204500,8800061900,28550,28550,28550,28550,0
|
|
20231129,204400,8800061900,28550,28550,28550,28550,0
|
|
20231129,204300,8800061900,28550,28550,28550,28550,0
|
|
20231129,204200,8800061900,28550,28550,28550,28550,0
|
|
20231129,204100,8800061900,28550,28550,28550,28550,0
|
|
20231129,204000,8800061900,28550,28550,28550,28550,0
|
|
20231129,203900,8800061900,28550,28550,28550,28550,0
|
|
20231129,203800,8800061900,28550,28550,28550,28550,0
|
|
20231129,203700,8800061900,28550,28550,28550,28550,0
|
|
20231129,203600,8800061900,28550,28550,28550,28550,0
|
|
20231129,203500,8800061900,28550,28550,28550,28550,0
|
|
20231129,203400,8800061900,28550,28550,28550,28550,0
|
|
20231129,203300,8800061900,28550,28550,28550,28550,0
|
|
20231129,203200,8800061900,28550,28550,28550,28550,0
|
|
20231129,203100,8800061900,28550,28550,28550,28550,0
|
|
20231129,203000,8800061900,28550,28550,28550,28550,0
|
|
20231129,202900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,202800,8800061900,28550,28550,28550,28550,0
|
|
20231129,202700,8800061900,28550,28550,28550,28550,0
|
|
20231129,202600,8800061900,28550,28550,28550,28550,0
|
|
20231129,202500,8800061900,28550,28550,28550,28550,0
|
|
20231129,202400,8800061900,28550,28550,28550,28550,0
|
|
20231129,202300,8800061900,28550,28550,28550,28550,0
|
|
20231129,202200,8800061900,28550,28550,28550,28550,0
|
|
20231129,202100,8800061900,28550,28550,28550,28550,0
|
|
20231129,202000,8800061900,28550,28550,28550,28550,0
|
|
20231129,201900,8800061900,28550,28550,28550,28550,0
|
|
20231129,201800,8800061900,28550,28550,28550,28550,0
|
|
20231129,201700,8800061900,28550,28550,28550,28550,0
|
|
20231129,201600,8800061900,28550,28550,28550,28550,0
|
|
20231129,201500,8800061900,28550,28550,28550,28550,0
|
|
20231129,201400,8800061900,28550,28550,28550,28550,0
|
|
20231129,201300,8800061900,28550,28550,28550,28550,0
|
|
20231129,201200,8800061900,28550,28550,28550,28550,0
|
|
20231129,201100,8800061900,28550,28550,28550,28550,0
|
|
20231129,201000,8800061900,28550,28550,28550,28550,0
|
|
20231129,200900,8800061900,28550,28550,28550,28550,0
|
|
20231129,200800,8800061900,28550,28550,28550,28550,0
|
|
20231129,200700,8800061900,28550,28550,28550,28550,0
|
|
20231129,200600,8800061900,28550,28550,28550,28550,0
|
|
20231129,200500,8800061900,28550,28550,28550,28550,0
|
|
20231129,200400,8800061900,28550,28550,28550,28550,0
|
|
20231129,200300,8800061900,28550,28550,28550,28550,0
|
|
20231129,200200,8800061900,28550,28550,28550,28550,0
|
|
20231129,200100,8800061900,28550,28550,28550,28550,0
|
|
20231129,200000,8800061900,28550,28550,28550,28550,0
|
|
20231129,195900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,195800,8800061900,28550,28550,28550,28550,0
|
|
20231129,195700,8800061900,28550,28550,28550,28550,0
|
|
20231129,195600,8800061900,28550,28550,28550,28550,0
|
|
20231129,195500,8800061900,28550,28550,28550,28550,0
|
|
20231129,195400,8800061900,28550,28550,28550,28550,0
|
|
20231129,195300,8800061900,28550,28550,28550,28550,0
|
|
20231129,195200,8800061900,28550,28550,28550,28550,0
|
|
20231129,195100,8800061900,28550,28550,28550,28550,0
|
|
20231129,195000,8800061900,28550,28550,28550,28550,0
|
|
20231129,194900,8800061900,28550,28550,28550,28550,0
|
|
20231129,194800,8800061900,28550,28550,28550,28550,0
|
|
20231129,194700,8800061900,28550,28550,28550,28550,0
|
|
20231129,194600,8800061900,28550,28550,28550,28550,0
|
|
20231129,194500,8800061900,28550,28550,28550,28550,0
|
|
20231129,194400,8800061900,28550,28550,28550,28550,0
|
|
20231129,194300,8800061900,28550,28550,28550,28550,0
|
|
20231129,194200,8800061900,28550,28550,28550,28550,0
|
|
20231129,194100,8800061900,28550,28550,28550,28550,0
|
|
20231129,194000,8800061900,28550,28550,28550,28550,0
|
|
20231129,193900,8800061900,28550,28550,28550,28550,0
|
|
20231129,193800,8800061900,28550,28550,28550,28550,0
|
|
20231129,193700,8800061900,28550,28550,28550,28550,0
|
|
20231129,193600,8800061900,28550,28550,28550,28550,0
|
|
20231129,193500,8800061900,28550,28550,28550,28550,0
|
|
20231129,193400,8800061900,28550,28550,28550,28550,0
|
|
20231129,193300,8800061900,28550,28550,28550,28550,0
|
|
20231129,193200,8800061900,28550,28550,28550,28550,0
|
|
20231129,193100,8800061900,28550,28550,28550,28550,0
|
|
20231129,193000,8800061900,28550,28550,28550,28550,0
|
|
20231129,192900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,192800,8800061900,28550,28550,28550,28550,0
|
|
20231129,192700,8800061900,28550,28550,28550,28550,0
|
|
20231129,192600,8800061900,28550,28550,28550,28550,0
|
|
20231129,192500,8800061900,28550,28550,28550,28550,0
|
|
20231129,192400,8800061900,28550,28550,28550,28550,0
|
|
20231129,192300,8800061900,28550,28550,28550,28550,0
|
|
20231129,192200,8800061900,28550,28550,28550,28550,0
|
|
20231129,192100,8800061900,28550,28550,28550,28550,0
|
|
20231129,192000,8800061900,28550,28550,28550,28550,0
|
|
20231129,191900,8800061900,28550,28550,28550,28550,0
|
|
20231129,191800,8800061900,28550,28550,28550,28550,0
|
|
20231129,191700,8800061900,28550,28550,28550,28550,0
|
|
20231129,191600,8800061900,28550,28550,28550,28550,0
|
|
20231129,191500,8800061900,28550,28550,28550,28550,0
|
|
20231129,191400,8800061900,28550,28550,28550,28550,0
|
|
20231129,191300,8800061900,28550,28550,28550,28550,0
|
|
20231129,191200,8800061900,28550,28550,28550,28550,0
|
|
20231129,191100,8800061900,28550,28550,28550,28550,0
|
|
20231129,191000,8800061900,28550,28550,28550,28550,0
|
|
20231129,190900,8800061900,28550,28550,28550,28550,0
|
|
20231129,190800,8800061900,28550,28550,28550,28550,0
|
|
20231129,190700,8800061900,28550,28550,28550,28550,0
|
|
20231129,190600,8800061900,28550,28550,28550,28550,0
|
|
20231129,190500,8800061900,28550,28550,28550,28550,0
|
|
20231129,190400,8800061900,28550,28550,28550,28550,0
|
|
20231129,190300,8800061900,28550,28550,28550,28550,0
|
|
20231129,190200,8800061900,28550,28550,28550,28550,0
|
|
20231129,190100,8800061900,28550,28550,28550,28550,0
|
|
20231129,190000,8800061900,28550,28550,28550,28550,0
|
|
20231129,185900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,185800,8800061900,28550,28550,28550,28550,0
|
|
20231129,185700,8800061900,28550,28550,28550,28550,0
|
|
20231129,185600,8800061900,28550,28550,28550,28550,0
|
|
20231129,185500,8800061900,28550,28550,28550,28550,0
|
|
20231129,185400,8800061900,28550,28550,28550,28550,0
|
|
20231129,185300,8800061900,28550,28550,28550,28550,0
|
|
20231129,185200,8800061900,28550,28550,28550,28550,0
|
|
20231129,185100,8800061900,28550,28550,28550,28550,0
|
|
20231129,185000,8800061900,28550,28550,28550,28550,0
|
|
20231129,184900,8800061900,28550,28550,28550,28550,0
|
|
20231129,184800,8800061900,28550,28550,28550,28550,0
|
|
20231129,184700,8800061900,28550,28550,28550,28550,0
|
|
20231129,184600,8800061900,28550,28550,28550,28550,0
|
|
20231129,184500,8800061900,28550,28550,28550,28550,0
|
|
20231129,184400,8800061900,28550,28550,28550,28550,0
|
|
20231129,184300,8800061900,28550,28550,28550,28550,0
|
|
20231129,184200,8800061900,28550,28550,28550,28550,0
|
|
20231129,184100,8800061900,28550,28550,28550,28550,0
|
|
20231129,184000,8800061900,28550,28550,28550,28550,0
|
|
20231129,183900,8800061900,28550,28550,28550,28550,0
|
|
20231129,183800,8800061900,28550,28550,28550,28550,0
|
|
20231129,183700,8800061900,28550,28550,28550,28550,0
|
|
20231129,183600,8800061900,28550,28550,28550,28550,0
|
|
20231129,183500,8800061900,28550,28550,28550,28550,0
|
|
20231129,183400,8800061900,28550,28550,28550,28550,0
|
|
20231129,183300,8800061900,28550,28550,28550,28550,0
|
|
20231129,183200,8800061900,28550,28550,28550,28550,0
|
|
20231129,183100,8800061900,28550,28550,28550,28550,0
|
|
20231129,183000,8800061900,28550,28550,28550,28550,0
|
|
20231129,182900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,182800,8800061900,28550,28550,28550,28550,0
|
|
20231129,182700,8800061900,28550,28550,28550,28550,0
|
|
20231129,182600,8800061900,28550,28550,28550,28550,0
|
|
20231129,182500,8800061900,28550,28550,28550,28550,0
|
|
20231129,182400,8800061900,28550,28550,28550,28550,0
|
|
20231129,182300,8800061900,28550,28550,28550,28550,0
|
|
20231129,182200,8800061900,28550,28550,28550,28550,0
|
|
20231129,182100,8800061900,28550,28550,28550,28550,0
|
|
20231129,182000,8800061900,28550,28550,28550,28550,0
|
|
20231129,181900,8800061900,28550,28550,28550,28550,0
|
|
20231129,181800,8800061900,28550,28550,28550,28550,0
|
|
20231129,181700,8800061900,28550,28550,28550,28550,0
|
|
20231129,181600,8800061900,28550,28550,28550,28550,0
|
|
20231129,181500,8800061900,28550,28550,28550,28550,0
|
|
20231129,181400,8800061900,28550,28550,28550,28550,0
|
|
20231129,181300,8800061900,28550,28550,28550,28550,0
|
|
20231129,181200,8800061900,28550,28550,28550,28550,0
|
|
20231129,181100,8800061900,28550,28550,28550,28550,0
|
|
20231129,181000,8800061900,28550,28550,28550,28550,0
|
|
20231129,180900,8800061900,28550,28550,28550,28550,0
|
|
20231129,180800,8800061900,28550,28550,28550,28550,0
|
|
20231129,180700,8800061900,28550,28550,28550,28550,0
|
|
20231129,180600,8800061900,28550,28550,28550,28550,0
|
|
20231129,180500,8800061900,28550,28550,28550,28550,0
|
|
20231129,180400,8800061900,28550,28550,28550,28550,0
|
|
20231129,180300,8800061900,28550,28550,28550,28550,0
|
|
20231129,180200,8800061900,28550,28550,28550,28550,0
|
|
20231129,180100,8800061900,28550,28550,28550,28550,0
|
|
20231129,180000,8800061900,28550,28550,28550,28550,0
|
|
20231129,175900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,175800,8800061900,28550,28550,28550,28550,0
|
|
20231129,175700,8800061900,28550,28550,28550,28550,0
|
|
20231129,175600,8800061900,28550,28550,28550,28550,0
|
|
20231129,175500,8800061900,28550,28550,28550,28550,0
|
|
20231129,175400,8800061900,28550,28550,28550,28550,0
|
|
20231129,175300,8800061900,28550,28550,28550,28550,0
|
|
20231129,175200,8800061900,28550,28550,28550,28550,0
|
|
20231129,175100,8800061900,28550,28550,28550,28550,0
|
|
20231129,175000,8800061900,28550,28550,28550,28550,0
|
|
20231129,174900,8800061900,28550,28550,28550,28550,0
|
|
20231129,174800,8800061900,28550,28550,28550,28550,0
|
|
20231129,174700,8800061900,28550,28550,28550,28550,0
|
|
20231129,174600,8800061900,28550,28550,28550,28550,0
|
|
20231129,174500,8800061900,28550,28550,28550,28550,0
|
|
20231129,174400,8800061900,28550,28550,28550,28550,0
|
|
20231129,174300,8800061900,28550,28550,28550,28550,0
|
|
20231129,174200,8800061900,28550,28550,28550,28550,0
|
|
20231129,174100,8800061900,28550,28550,28550,28550,0
|
|
20231129,174000,8800061900,28550,28550,28550,28550,0
|
|
20231129,173900,8800061900,28550,28550,28550,28550,0
|
|
20231129,173800,8800061900,28550,28550,28550,28550,0
|
|
20231129,173700,8800061900,28550,28550,28550,28550,0
|
|
20231129,173600,8800061900,28550,28550,28550,28550,0
|
|
20231129,173500,8800061900,28550,28550,28550,28550,0
|
|
20231129,173400,8800061900,28550,28550,28550,28550,0
|
|
20231129,173300,8800061900,28550,28550,28550,28550,0
|
|
20231129,173200,8800061900,28550,28550,28550,28550,0
|
|
20231129,173100,8800061900,28550,28550,28550,28550,0
|
|
20231129,173000,8800061900,28550,28550,28550,28550,0
|
|
20231129,172900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,172800,8800061900,28550,28550,28550,28550,0
|
|
20231129,172700,8800061900,28550,28550,28550,28550,0
|
|
20231129,172600,8800061900,28550,28550,28550,28550,0
|
|
20231129,172500,8800061900,28550,28550,28550,28550,0
|
|
20231129,172400,8800061900,28550,28550,28550,28550,0
|
|
20231129,172300,8800061900,28550,28550,28550,28550,0
|
|
20231129,172200,8800061900,28550,28550,28550,28550,0
|
|
20231129,172100,8800061900,28550,28550,28550,28550,0
|
|
20231129,172000,8800061900,28550,28550,28550,28550,0
|
|
20231129,171900,8800061900,28550,28550,28550,28550,0
|
|
20231129,171800,8800061900,28550,28550,28550,28550,0
|
|
20231129,171700,8800061900,28550,28550,28550,28550,0
|
|
20231129,171600,8800061900,28550,28550,28550,28550,0
|
|
20231129,171500,8800061900,28550,28550,28550,28550,0
|
|
20231129,171400,8800061900,28550,28550,28550,28550,0
|
|
20231129,171300,8800061900,28550,28550,28550,28550,0
|
|
20231129,171200,8800061900,28550,28550,28550,28550,0
|
|
20231129,171100,8800061900,28550,28550,28550,28550,0
|
|
20231129,171000,8800061900,28550,28550,28550,28550,0
|
|
20231129,170900,8800061900,28550,28550,28550,28550,0
|
|
20231129,170800,8800061900,28550,28550,28550,28550,0
|
|
20231129,170700,8800061900,28550,28550,28550,28550,0
|
|
20231129,170600,8800061900,28550,28550,28550,28550,0
|
|
20231129,170500,8800061900,28550,28550,28550,28550,0
|
|
20231129,170400,8800061900,28550,28550,28550,28550,0
|
|
20231129,170300,8800061900,28550,28550,28550,28550,0
|
|
20231129,170200,8800061900,28550,28550,28550,28550,0
|
|
20231129,170100,8800061900,28550,28550,28550,28550,0
|
|
20231129,170000,8800061900,28550,28550,28550,28550,0
|
|
20231129,165900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,165800,8800061900,28550,28550,28550,28550,0
|
|
20231129,165700,8800061900,28550,28550,28550,28550,0
|
|
20231129,165600,8800061900,28550,28550,28550,28550,0
|
|
20231129,165500,8800061900,28550,28550,28550,28550,0
|
|
20231129,165400,8800061900,28550,28550,28550,28550,0
|
|
20231129,165300,8800061900,28550,28550,28550,28550,0
|
|
20231129,165200,8800061900,28550,28550,28550,28550,0
|
|
20231129,165100,8800061900,28550,28550,28550,28550,0
|
|
20231129,165000,8800061900,28550,28550,28550,28550,0
|
|
20231129,164900,8800061900,28550,28550,28550,28550,0
|
|
20231129,164800,8800061900,28550,28550,28550,28550,0
|
|
20231129,164700,8800061900,28550,28550,28550,28550,0
|
|
20231129,164600,8800061900,28550,28550,28550,28550,0
|
|
20231129,164500,8800061900,28550,28550,28550,28550,0
|
|
20231129,164400,8800061900,28550,28550,28550,28550,0
|
|
20231129,164300,8800061900,28550,28550,28550,28550,0
|
|
20231129,164200,8800061900,28550,28550,28550,28550,0
|
|
20231129,164100,8800061900,28550,28550,28550,28550,0
|
|
20231129,164000,8800061900,28550,28550,28550,28550,0
|
|
20231129,163900,8800061900,28550,28550,28550,28550,0
|
|
20231129,163800,8800061900,28550,28550,28550,28550,0
|
|
20231129,163700,8800061900,28550,28550,28550,28550,0
|
|
20231129,163600,8800061900,28550,28550,28550,28550,0
|
|
20231129,163500,8800061900,28550,28550,28550,28550,0
|
|
20231129,163400,8800061900,28550,28550,28550,28550,0
|
|
20231129,163300,8800061900,28550,28550,28550,28550,0
|
|
20231129,163200,8800061900,28550,28550,28550,28550,0
|
|
20231129,163100,8800061900,28550,28550,28550,28550,0
|
|
20231129,163000,8800061900,28550,28550,28550,28550,0
|
|
20231129,162900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,162800,8800061900,28550,28550,28550,28550,0
|
|
20231129,162700,8800061900,28550,28550,28550,28550,0
|
|
20231129,162600,8800061900,28550,28550,28550,28550,0
|
|
20231129,162500,8800061900,28550,28550,28550,28550,0
|
|
20231129,162400,8800061900,28550,28550,28550,28550,0
|
|
20231129,162300,8800061900,28550,28550,28550,28550,0
|
|
20231129,162200,8800061900,28550,28550,28550,28550,0
|
|
20231129,162100,8800061900,28550,28550,28550,28550,0
|
|
20231129,162000,8800061900,28550,28550,28550,28550,0
|
|
20231129,161900,8800061900,28550,28550,28550,28550,0
|
|
20231129,161800,8800061900,28550,28550,28550,28550,0
|
|
20231129,161700,8800061900,28550,28550,28550,28550,0
|
|
20231129,161600,8800061900,28550,28550,28550,28550,0
|
|
20231129,161500,8800061900,28550,28550,28550,28550,0
|
|
20231129,161400,8800061900,28550,28550,28550,28550,0
|
|
20231129,161300,8800061900,28550,28550,28550,28550,0
|
|
20231129,161200,8800061900,28550,28550,28550,28550,0
|
|
20231129,161100,8800061900,28550,28550,28550,28550,0
|
|
20231129,161000,8800061900,28550,28550,28550,28550,0
|
|
20231129,160900,8800061900,28550,28550,28550,28550,0
|
|
20231129,160800,8800061900,28550,28550,28550,28550,0
|
|
20231129,160700,8800061900,28550,28550,28550,28550,0
|
|
20231129,160600,8800061900,28550,28550,28550,28550,0
|
|
20231129,160500,8800061900,28550,28550,28550,28550,0
|
|
20231129,160400,8800061900,28550,28550,28550,28550,0
|
|
20231129,160300,8800061900,28550,28550,28550,28550,0
|
|
20231129,160200,8800061900,28550,28550,28550,28550,0
|
|
20231129,160100,8800061900,28550,28550,28550,28550,0
|
|
20231129,160000,8800061900,28550,28550,28550,28550,0
|
|
20231129,155900,8800061900,28550,28550,28550,28550,2645
|
|
20231129,155800,8800061900,28550,28550,28550,28550,0
|
|
20231129,155700,8800061900,28550,28550,28550,28550,0
|
|
20231129,155600,8800061900,28550,28550,28550,28550,0
|
|
20231129,155500,8800061900,28550,28550,28550,28550,0
|
|
20231129,155400,8800061900,28550,28550,28550,28550,0
|
|
20231129,155300,8800061900,28550,28550,28550,28550,0
|
|
20231129,155200,8800061900,28550,28550,28550,28550,0
|
|
20231129,155100,8800061900,28550,28550,28550,28550,0
|
|
20231129,155000,8800061900,28550,28550,28550,28550,0
|
|
20231129,154900,8800061900,28550,28550,28550,28550,0
|
|
20231129,154800,8800061900,28550,28550,28550,28550,0
|
|
20231129,154700,8800061900,28550,28550,28550,28550,0
|
|
20231129,154600,8800061900,28550,28550,28550,28550,0
|
|
20231129,154500,8800061900,28550,28550,28550,28550,0
|
|
20231129,154400,8800061900,28550,28550,28550,28550,0
|
|
20231129,154300,8800061900,28550,28550,28550,28550,0
|
|
20231129,154200,8800061900,28550,28550,28550,28550,0
|
|
20231129,154100,8800061900,28550,28550,28550,28550,0
|
|
20231129,154000,8800061900,28550,28550,28550,28550,0
|
|
20231129,153900,8800061900,28550,28550,28550,28550,0
|
|
20231129,153800,8800061900,28550,28550,28550,28550,0
|
|
20231129,153700,8800061900,28550,28550,28550,28550,0
|
|
20231129,153600,8800061900,28550,28550,28550,28550,0
|
|
20231129,153500,8800061900,28550,28550,28550,28550,0
|
|
20231129,153400,8800061900,28550,28550,28550,28550,0
|
|
20231129,153300,8800061900,28550,28550,28550,28550,0
|
|
20231129,153200,8800061900,28550,28550,28550,28550,0
|
|
20231129,153100,8800061900,28550,28550,28550,28550,0
|
|
20231129,153000,8800061900,28550,28550,28550,28550,2645
|
|
20231129,152900,8724547150,28650,28650,28650,28650,0
|
|
20231129,152800,8724547150,28650,28650,28650,28650,0
|
|
20231129,152700,8724547150,28650,28650,28650,28650,0
|
|
20231129,152600,8724547150,28650,28650,28650,28650,0
|
|
20231129,152500,8724547150,28650,28650,28650,28650,0
|
|
20231129,152400,8724547150,28650,28650,28650,28650,0
|
|
20231129,152300,8724547150,28650,28650,28650,28650,0
|
|
20231129,152200,8724547150,28650,28650,28650,28650,0
|
|
20231129,152100,8724547150,28650,28650,28650,28650,0
|
|
20231129,152000,8724547150,28650,28650,28650,28650,0
|
|
20231129,151900,8724547150,28650,28650,28650,28500,974
|
|
20231129,151800,8696690350,28650,28600,28650,28550,224
|
|
20231129,151700,8690282150,28650,28600,28650,28600,520
|
|
20231129,151600,8675410050,28550,28600,28600,28500,175
|
|
20231129,151500,8670414000,28550,28500,28550,28500,273
|
|
20231129,151400,8662621950,28500,28550,28550,28500,185
|
|
20231129,151300,8657347300,28550,28550,28600,28550,42
|
|
20231129,151200,8656147650,28600,28500,28600,28500,104
|
|
20231129,151100,8653182550,28600,28450,28600,28350,202
|
|
20231129,151000,8647445050,28600,28600,28600,28500,250
|
|
20231129,150900,8640295400,28550,28500,28600,28500,252
|
|
20231129,150800,8633108650,28500,28400,28500,28400,193
|
|
20231129,150700,8627612150,28400,28350,28400,28350,386
|
|
20231129,150600,8616660950,28350,28200,28350,28200,463
|
|
20231129,150500,8603560750,28200,28200,28200,28200,137
|
|
20231129,150400,8599697350,28100,28200,28200,28100,308
|
|
20231129,150300,8591021550,28200,28150,28200,28150,418
|
|
20231129,150200,8579252000,28150,28150,28150,28100,133
|
|
20231129,150100,8575510550,28150,28150,28150,28150,86
|
|
20231129,150000,8573089650,28150,28150,28150,28150,544
|
|
20231129,145900,8557776050,28050,28050,28050,28000,992
|
|
20231129,145800,8529953850,28150,28050,28150,28000,443
|
|
20231129,145700,8517519100,28050,28100,28100,28050,86
|
|
20231129,145600,8515106750,28050,28050,28150,28050,517
|
|
20231129,145500,8500571300,28050,28050,28050,28050,230
|
|
20231129,145400,8494119800,28100,28100,28100,28100,232
|
|
20231129,145300,8487600600,28100,28100,28150,28100,157
|
|
20231129,145200,8483188850,28100,28200,28200,28100,142
|
|
20231129,145100,8479198000,28200,28300,28300,28100,807
|
|
20231129,145000,8456473750,28300,28300,28300,28300,221
|
|
20231129,144900,8450219450,28300,28300,28300,28300,25
|
|
20231129,144800,8449511950,28300,28150,28300,28150,146
|
|
20231129,144700,8445394100,28150,28250,28250,28150,157
|
|
20231129,144600,8440959050,28200,28100,28200,28100,33
|
|
20231129,144500,8440028550,28200,28050,28200,28050,74
|
|
20231129,144400,8437951500,28050,28100,28150,28050,208
|
|
20231129,144300,8432112750,28050,28100,28100,28050,157
|
|
20231129,144200,8427703400,28100,28050,28100,28050,375
|
|
20231129,144100,8417182650,28050,28000,28050,27950,765
|
|
20231129,144000,8395781150,28000,28050,28100,28000,550
|
|
20231129,143900,8380353650,28100,28100,28100,28100,559
|
|
20231129,143800,8364645750,28100,28150,28150,28100,279
|
|
20231129,143700,8356802700,28150,28300,28300,28100,465
|
|
20231129,143600,8343719050,28250,28400,28400,28250,10
|
|
20231129,143500,8343436400,28300,28300,28300,28300,123
|
|
20231129,143400,8339955500,28200,28200,28300,28200,98
|
|
20231129,143300,8337191800,28150,28150,28150,28150,90
|
|
20231129,143200,8334658300,28150,28200,28200,28150,82
|
|
20231129,143100,8332347250,28200,28200,28200,28200,199
|
|
20231129,143000,8326735450,28150,28300,28300,28150,36
|
|
20231129,142900,8325719450,28300,28250,28300,28200,406
|
|
20231129,142800,8314247950,28250,28600,28600,28250,287
|
|
20231129,142700,8306111200,28600,28650,28650,28600,152
|
|
20231129,142600,8301756600,28650,28700,28700,28650,4136
|
|
20231129,142500,8183259200,28700,28300,28700,28300,3468
|
|
20231129,142400,8084200950,28250,28250,28250,28250,227
|
|
20231129,142300,8077788200,28250,28150,28250,28100,1313
|
|
20231129,142200,8040811000,28150,27850,28150,27850,3313
|
|
20231129,142100,7947764000,27800,27800,27850,27800,374
|
|
20231129,142000,7937353800,27800,27850,27900,27800,3984
|
|
20231129,141900,7826537800,27850,27900,27900,27850,460
|
|
20231129,141800,7813707000,27900,28050,28050,27900,4492
|
|
20231129,141700,7688047750,28100,28100,28100,28100,365
|
|
20231129,141600,7677791250,28100,28100,28100,28050,325
|
|
20231129,141500,7668674700,28050,28050,28100,28050,1026
|
|
20231129,141400,7639869150,28050,28100,28100,28050,1149
|
|
20231129,141300,7607582850,28100,28200,28200,28100,1340
|
|
20231129,141200,7569867400,28200,28300,28350,28200,2796
|
|
20231129,141100,7490770900,28350,28350,28350,28350,69
|
|
20231129,141000,7488814750,28350,28400,28400,28350,601
|
|
20231129,140900,7471774950,28400,28400,28400,28400,5
|
|
20231129,140800,7471632950,28450,28350,28450,28350,357
|
|
20231129,140700,7461494050,28350,28350,28350,28350,149
|
|
20231129,140600,7457269900,28400,28350,28400,28350,257
|
|
20231129,140500,7449978700,28350,28400,28400,28350,296
|
|
20231129,140400,7441586600,28400,28400,28450,28400,156
|
|
20231129,140300,7437156150,28400,28400,28400,28400,750
|
|
20231129,140200,7415856150,28400,28400,28400,28400,209
|
|
20231129,140100,7409920550,28450,28500,28500,28450,752
|
|
20231129,140000,7388525800,28450,28450,28450,28450,149
|
|
20231129,135900,7384286750,28450,28450,28450,28450,22
|
|
20231129,135800,7383660850,28500,28450,28500,28450,124
|
|
20231129,135700,7380131150,28450,28400,28450,28400,336
|
|
20231129,135600,7370572000,28400,28400,28400,28400,39
|
|
20231129,135500,7369464400,28450,28400,28450,28400,167
|
|
20231129,135400,7364721400,28400,28400,28400,28400,99
|
|
20231129,135300,7361909800,28450,28400,28450,28400,1027
|
|
20231129,135200,7332709450,28450,28550,28550,28450,1914
|
|
20231129,135100,7278241350,28550,28500,28550,28500,2
|
|
20231129,135000,7278184300,28550,28450,28550,28450,419
|
|
20231129,134900,7266234250,28500,28500,28500,28450,268
|
|
20231129,134800,7258603050,28450,28400,28450,28400,635
|
|
20231129,134700,7240556150,28400,28350,28400,28350,545
|
|
20231129,134600,7225078300,28350,28400,28400,28350,140
|
|
20231129,134500,7221103750,28400,28400,28400,28400,132
|
|
20231129,134400,7217354950,28400,28400,28400,28400,0
|
|
20231129,134300,7217354950,28400,28400,28400,28400,155
|
|
20231129,134200,7212952950,28400,28400,28400,28400,299
|
|
20231129,134100,7204461350,28400,28400,28400,28400,50
|
|
20231129,134000,7203041350,28400,28400,28400,28400,33
|
|
20231129,133900,7202104150,28350,28400,28400,28350,75
|
|
20231129,133800,7199976100,28350,28400,28400,28350,37
|
|
20231129,133700,7198927100,28400,28400,28400,28400,306
|
|
20231129,133600,7190236700,28400,28500,28500,28400,35
|
|
20231129,133500,7189241900,28450,28450,28450,28450,232
|
|
20231129,133400,7182641500,28450,28450,28450,28450,105
|
|
20231129,133300,7179654250,28450,28450,28450,28450,15
|
|
20231129,133200,7179227500,28450,28450,28450,28450,28
|
|
20231129,133100,7178430900,28450,28500,28550,28450,92
|
|
20231129,133000,7175810400,28550,28550,28550,28550,16
|
|
20231129,132900,7175353600,28550,28550,28550,28550,104
|
|
20231129,132800,7172384400,28500,28500,28500,28500,5
|
|
20231129,132700,7172241900,28500,28500,28500,28450,562
|
|
20231129,132600,7156225400,28450,28450,28450,28450,25
|
|
20231129,132500,7155514150,28450,28450,28450,28450,14
|
|
20231129,132400,7155115850,28450,28500,28500,28450,322
|
|
20231129,132300,7145949650,28500,28450,28500,28450,772
|
|
20231129,132200,7123951150,28500,28500,28500,28500,50
|
|
20231129,132100,7122526150,28500,28500,28500,28450,277
|
|
20231129,132000,7114631700,28500,28500,28500,28500,368
|
|
20231129,131900,7104143700,28600,28600,28600,28600,94
|
|
20231129,131800,7101455300,28500,28450,28500,28450,353
|
|
20231129,131700,7091395800,28500,28500,28500,28500,184
|
|
20231129,131600,7086151800,28500,28500,28500,28500,150
|
|
20231129,131500,7081876800,28500,28500,28500,28500,10
|
|
20231129,131400,7081591800,28550,28650,28650,28550,239
|
|
20231129,131300,7074757000,28750,28750,28800,28650,602
|
|
20231129,131200,7057482650,28800,28650,28800,28650,2475
|
|
20231129,131100,6986270750,28600,28600,28600,28600,5
|
|
20231129,131000,6986127750,28600,28600,28600,28600,78
|
|
20231129,130900,6983896950,28600,28550,28600,28550,427
|
|
20231129,130800,6971685000,28450,28550,28550,28450,90
|
|
20231129,130700,6969119500,28500,28500,28500,28400,860
|
|
20231129,130600,6944613350,28500,28450,28500,28450,24
|
|
20231129,130500,6943930500,28400,28400,28400,28400,20
|
|
20231129,130400,6943362500,28450,28450,28450,28450,1
|
|
20231129,130300,6943334050,28400,28400,28400,28400,71
|
|
20231129,130200,6941317650,28400,28450,28450,28400,38
|
|
20231129,130100,6940237150,28500,28500,28500,28450,19
|
|
20231129,130000,6939695900,28450,28500,28500,28450,29
|
|
20231129,125900,6938870750,28500,28500,28500,28500,91
|
|
20231129,125800,6936277250,28450,28450,28450,28450,53
|
|
20231129,125700,6934769400,28450,28450,28450,28450,0
|
|
20231129,125600,6934769400,28450,28450,28450,28450,3
|
|
20231129,125500,6934684050,28450,28500,28500,28450,21
|
|
20231129,125400,6934085600,28500,28450,28500,28450,117
|
|
20231129,125300,6930754650,28400,28400,28400,28400,205
|
|
20231129,125200,6924932650,28350,28350,28350,28350,2
|
|
20231129,125100,6924875950,28400,28350,28400,28350,74
|
|
20231129,125000,6922777350,28350,28350,28350,28350,3
|
|
20231129,124900,6922692300,28350,28350,28350,28350,531
|
|
20231129,124800,6907638450,28400,28400,28400,28400,58
|
|
20231129,124700,6905991250,28400,28400,28400,28400,74
|
|
20231129,124600,6903889650,28400,28400,28450,28400,63
|
|
20231129,124500,6902100350,28400,28400,28400,28400,1
|
|
20231129,124400,6902071950,28450,28400,28450,28400,114
|
|
20231129,124300,6898834250,28400,28400,28400,28400,1
|
|
20231129,124200,6898805850,28400,28400,28400,28400,410
|
|
20231129,124100,6887161850,28450,28400,28450,28400,45
|
|
20231129,124000,6885883800,28400,28450,28450,28400,54
|
|
20231129,123900,6884350100,28450,28450,28450,28450,4
|
|
20231129,123800,6884236300,28450,28450,28450,28450,0
|
|
20231129,123700,6884236300,28450,28450,28450,28450,53
|
|
20231129,123600,6882728450,28400,28400,28400,28400,10
|
|
20231129,123500,6882444450,28400,28400,28400,28400,0
|
|
20231129,123400,6882444450,28400,28400,28400,28400,0
|
|
20231129,123300,6882444450,28400,28400,28400,28400,113
|
|
20231129,123200,6879235250,28400,28450,28450,28400,30
|
|
20231129,123100,6878381800,28450,28400,28450,28400,38
|
|
20231129,123000,6877302250,28400,28400,28400,28400,863
|
|
20231129,122900,6852793050,28400,28350,28400,28350,512
|
|
20231129,122800,6838257850,28350,28350,28350,28350,1
|
|
20231129,122700,6838229500,28350,28350,28400,28350,150
|
|
20231129,122600,6833976850,28400,28400,28400,28400,1
|
|
20231129,122500,6833948450,28350,28350,28400,28350,20
|
|
20231129,122400,6833381400,28350,28350,28350,28350,34
|
|
20231129,122300,6832417500,28400,28350,28400,28350,29
|
|
20231129,122200,6831594600,28350,28350,28350,28350,0
|
|
20231129,122100,6831594600,28350,28350,28350,28350,251
|
|
20231129,122000,6824478750,28350,28350,28350,28350,11
|
|
20231129,121900,6824166900,28350,28350,28350,28350,147
|
|
20231129,121800,6819999450,28300,28300,28300,28300,23
|
|
20231129,121700,6819348550,28350,28350,28350,28350,61
|
|
20231129,121600,6817619200,28350,28300,28350,28300,64
|
|
20231129,121500,6815805500,28350,28350,28400,28350,404
|
|
20231129,121400,6804350350,28350,28350,28350,28350,219
|
|
20231129,121300,6798141700,28400,28400,28400,28400,0
|
|
20231129,121200,6798141700,28400,28450,28450,28400,703
|
|
20231129,121100,6778176450,28400,28400,28400,28400,0
|
|
20231129,121000,6778176450,28400,28400,28400,28400,9
|
|
20231129,120900,6777920850,28450,28450,28450,28450,422
|
|
20231129,120800,6765914950,28500,28500,28500,28500,0
|
|
20231129,120700,6765914950,28500,28500,28500,28500,6
|
|
20231129,120600,6765743950,28450,28450,28500,28450,173
|
|
20231129,120500,6760821500,28500,28500,28500,28450,15
|
|
20231129,120400,6760394300,28500,28500,28500,28450,33
|
|
20231129,120300,6759453850,28450,28400,28450,28400,70
|
|
20231129,120200,6757462500,28450,28450,28450,28450,33
|
|
20231129,120100,6756523650,28450,28450,28450,28450,3
|
|
20231129,120000,6756438300,28500,28600,28600,28500,76
|
|
20231129,115900,6754272000,28600,28500,28600,28500,65
|
|
20231129,115800,6752419400,28500,28500,28500,28500,3
|
|
20231129,115700,6752333900,28500,28500,28500,28500,0
|
|
20231129,115600,6752333900,28500,28500,28500,28500,67
|
|
20231129,115500,6750424400,28500,28550,28550,28400,83
|
|
20231129,115400,6748063500,28550,28550,28550,28550,28
|
|
20231129,115300,6747264100,28550,28500,28550,28500,36
|
|
20231129,115200,6746238050,28500,28500,28500,28500,2
|
|
20231129,115100,6746181050,28500,28450,28500,28450,163
|
|
20231129,115000,6741536850,28450,28450,28450,28450,4
|
|
20231129,114900,6741423050,28450,28500,28500,28450,21
|
|
20231129,114800,6740825550,28400,28350,28400,28350,42
|
|
20231129,114700,6739634550,28400,28500,28500,28400,56
|
|
20231129,114600,6738040150,28550,28550,28550,28550,109
|
|
20231129,114500,6734928200,28550,28400,28550,28400,14
|
|
20231129,114400,6734530200,28400,28350,28400,28350,134
|
|
20231129,114300,6730731250,28400,28350,28400,28350,38
|
|
20231129,114200,6729652200,28350,28350,28400,28350,95
|
|
20231129,114100,6726958850,28350,28350,28400,28350,258
|
|
20231129,114000,6719644500,28350,28250,28350,28250,1168
|
|
20231129,113900,6686602150,28200,28250,28250,28200,57
|
|
20231129,113800,6684992400,28250,28250,28300,28250,13
|
|
20231129,113700,6684625050,28300,28200,28300,28200,100
|
|
20231129,113600,6681802050,28200,28150,28200,28150,434
|
|
20231129,113500,6669564850,28150,28150,28200,28100,979
|
|
20231129,113400,6642005500,28150,28200,28200,28150,689
|
|
20231129,113300,6622608050,28200,28350,28350,28150,4378
|
|
20231129,113200,6498972400,28350,28500,28500,28350,1577
|
|
20231129,113100,6454204300,28500,28400,28900,28400,3937
|
|
20231129,113000,6341568450,28450,28450,28450,28450,605
|
|
20231129,112900,6324356200,28450,28450,28450,28450,211
|
|
20231129,112800,6318353250,28450,28450,28450,28450,25
|
|
20231129,112700,6317642000,28450,28500,28500,28450,118
|
|
20231129,112600,6314284400,28500,28500,28500,28500,6
|
|
20231129,112500,6314113400,28450,28450,28450,28450,86
|
|
20231129,112400,6311666700,28450,28450,28450,28450,120
|
|
20231129,112300,6308252700,28450,28500,28500,28450,279
|
|
20231129,112200,6300314150,28450,28450,28500,28450,57
|
|
20231129,112100,6298692450,28450,28500,28500,28450,396
|
|
20231129,112000,6287415400,28500,28450,28500,28450,223
|
|
20231129,111900,6281062150,28450,28450,28500,28450,166
|
|
20231129,111800,6276338950,28500,28500,28500,28500,296
|
|
20231129,111700,6267902950,28550,28500,28550,28500,15
|
|
20231129,111600,6267474800,28550,28550,28550,28550,369
|
|
20231129,111500,6256939850,28500,28500,28500,28500,353
|
|
20231129,111400,6246879350,28500,28550,28550,28500,1002
|
|
20231129,111300,6218272350,28550,28550,28600,28550,424
|
|
20231129,111200,6206164950,28600,28750,28750,28550,3220
|
|
20231129,111100,6113967650,28750,28700,28750,28700,687
|
|
20231129,111000,6094250550,28650,28700,28700,28650,523
|
|
20231129,110900,6079266100,28650,28700,28700,28650,2425
|
|
20231129,110800,6009684700,28700,28700,28750,28700,102
|
|
20231129,110700,6006756800,28750,28750,28750,28750,281
|
|
20231129,110600,5998678050,28750,28800,28800,28750,113
|
|
20231129,110500,5995427350,28850,28850,28900,28850,277
|
|
20231129,110400,5987435850,28900,28850,28900,28850,356
|
|
20231129,110300,5977165200,28850,28900,28900,28850,168
|
|
20231129,110200,5972310250,28900,28900,28900,28900,165
|
|
20231129,110100,5967541750,28850,28700,28850,28700,492
|
|
20231129,110000,5953387700,28750,28700,28750,28700,58
|
|
20231129,105900,5951722900,28700,28700,28700,28650,427
|
|
20231129,105800,5939468700,28650,28750,28750,28650,1059
|
|
20231129,105700,5909063750,28750,28750,28750,28700,152
|
|
20231129,105600,5904700750,28750,28700,28750,28700,118
|
|
20231129,105500,5901308600,28750,28750,28800,28700,544
|
|
20231129,105400,5885665200,28750,28750,28750,28750,14
|
|
20231129,105300,5885262700,28700,28700,28700,28700,143
|
|
20231129,105200,5881158600,28700,28700,28700,28700,56
|
|
20231129,105100,5879551400,28800,28700,28800,28650,628
|
|
20231129,105000,5861538550,28700,28700,28750,28650,392
|
|
20231129,104900,5850286850,28750,28800,28800,28750,285
|
|
20231129,104800,5842090650,28800,28900,28900,28800,473
|
|
20231129,104700,5828459950,29000,29050,29050,28850,381
|
|
20231129,104600,5817425300,29050,28950,29100,28950,726
|
|
20231129,104500,5796372850,28900,28900,28900,28900,161
|
|
20231129,104400,5791719950,28900,28900,28900,28850,545
|
|
20231129,104300,5775969500,28900,28900,28950,28900,170
|
|
20231129,104200,5771056450,28900,28950,28950,28900,150
|
|
20231129,104100,5766715850,28900,28950,28950,28900,1558
|
|
20231129,104000,5721688850,28900,28900,28900,28900,670
|
|
20231129,103900,5702325850,28950,28950,28950,28950,28
|
|
20231129,103800,5701515250,28900,28950,28950,28900,1081
|
|
20231129,103700,5670256050,28950,28950,29000,28950,82
|
|
20231129,103600,5667881600,28950,29000,29050,28950,432
|
|
20231129,103500,5655366550,29050,29050,29050,29000,656
|
|
20231129,103400,5636318200,29100,29000,29100,28900,974
|
|
20231129,103300,5608029050,29000,28900,29000,28900,330
|
|
20231129,103200,5598487450,29000,29000,29000,28900,943
|
|
20231129,103100,5571174150,29000,28850,29000,28850,1161
|
|
20231129,103000,5537568300,28800,28700,28800,28700,323
|
|
20231129,102900,5528288050,28750,28600,28750,28600,1102
|
|
20231129,102800,5496718200,28600,28550,28600,28550,68
|
|
20231129,102700,5494776050,28550,28500,28550,28500,289
|
|
20231129,102600,5486528300,28500,28500,28550,28500,244
|
|
20231129,102500,5479567150,28550,28500,28550,28450,193
|
|
20231129,102400,5474065100,28500,28500,28500,28450,1052
|
|
20231129,102300,5444088750,28450,28400,28450,28400,434
|
|
20231129,102200,5431746600,28450,28350,28450,28350,663
|
|
20231129,102100,5412917350,28400,28300,28400,28300,567
|
|
20231129,102000,5396861200,28300,28300,28350,28250,106
|
|
20231129,101900,5393863300,28250,28300,28300,28250,358
|
|
20231129,101800,5383749700,28300,28400,28400,28300,45
|
|
20231129,101700,5382474400,28400,28300,28400,28200,1354
|
|
20231129,101600,5344223350,28300,28250,28300,28200,748
|
|
20231129,101500,5323077900,28300,28400,28400,28250,243
|
|
20231129,101400,5316201900,28250,28350,28350,28250,826
|
|
20231129,101300,5292810650,28350,28400,28400,28350,321
|
|
20231129,101200,5283694450,28400,28450,28450,28400,448
|
|
20231129,101100,5270965200,28450,28450,28450,28450,579
|
|
20231129,101000,5254492650,28450,28450,28500,28450,710
|
|
20231129,100900,5234293050,28500,28600,28650,28500,1702
|
|
20231129,100800,5185694350,28600,28650,28700,28600,439
|
|
20231129,100700,5173118450,28550,28700,28700,28550,685
|
|
20231129,100600,5153510950,28700,28350,28700,28350,886
|
|
20231129,100500,5128196800,28400,28650,28650,28300,3630
|
|
20231129,100400,5024917150,28650,28750,28750,28650,702
|
|
20231129,100300,5004785150,28750,28750,28800,28700,739
|
|
20231129,100200,4983545800,28750,28800,28800,28750,1975
|
|
20231129,100100,4926725000,28800,28800,28850,28800,153
|
|
20231129,100000,4922317550,28800,28850,28900,28800,662
|
|
20231129,095900,4903222050,28850,28850,28900,28800,685
|
|
20231129,095800,4883471200,28900,28900,28900,28850,261
|
|
20231129,095700,4875939600,28900,28950,29000,28900,1226
|
|
20231129,095600,4840471300,29000,29100,29100,28950,1139
|
|
20231129,095500,4807418700,29050,29100,29100,29000,1314
|
|
20231129,095400,4769250350,29100,29150,29150,29100,313
|
|
20231129,095300,4760139300,29150,29200,29200,29150,1093
|
|
20231129,095200,4728242250,29200,29100,29350,29100,1013
|
|
20231129,095100,4698684100,29150,29050,29150,29000,1207
|
|
20231129,095000,4663604250,29100,29250,29300,29050,722
|
|
20231129,094900,4642559100,29250,29100,29500,29100,3217
|
|
20231129,094800,4548081250,29200,28900,29200,28900,2082
|
|
20231129,094700,4487720250,28900,28850,28900,28800,1466
|
|
20231129,094600,4445448500,28850,28900,28900,28850,800
|
|
20231129,094500,4422368350,28900,28950,29000,28800,3150
|
|
20231129,094400,4331527000,28950,28950,28950,28900,1355
|
|
20231129,094300,4292323500,29000,29050,29100,29000,1359
|
|
20231129,094200,4252875800,29050,29200,29200,29050,1259
|
|
20231129,094100,4216210000,29150,29350,29400,29050,4568
|
|
20231129,094000,4082719500,29350,29650,29750,29350,5742
|
|
20231129,093900,3912869100,29650,29500,29650,29400,2735
|
|
20231129,093800,3832069850,29500,29500,29500,29400,1080
|
|
20231129,093700,3800244800,29450,29500,29550,29250,3018
|
|
20231129,093600,3711299550,29400,29500,29600,29400,4582
|
|
20231129,093500,3575909450,29550,29250,29550,29200,9782
|
|
20231129,093400,3288015800,29250,28950,29350,28950,5709
|
|
20231129,093300,3121224750,28950,29100,29150,28950,4334
|
|
20231129,093200,2995162400,29100,29100,29150,29000,2248
|
|
20231129,093100,2929774200,29100,29000,29150,29000,1650
|
|
20231129,093000,2881783500,29000,29050,29100,29000,4778
|
|
20231129,092900,2742965550,29000,28700,29000,28700,1447
|
|
20231129,092800,2701265400,28700,28700,28750,28650,1513
|
|
20231129,092700,2657859000,28700,28750,28800,28700,2267
|
|
20231129,092600,2592726100,28800,29100,29100,28750,3731
|
|
20231129,092500,2484743450,29100,29000,29150,29000,3526
|
|
20231129,092400,2382262850,28950,28800,29100,28700,5515
|
|
20231129,092300,2222483950,28850,28500,28850,28500,1734
|
|
20231129,092200,2172818500,28500,28550,28550,28500,285
|
|
20231129,092100,2164691950,28550,28300,28550,28300,1419
|
|
20231129,092000,2124484500,28300,28550,28600,28300,5504
|
|
20231129,091900,1967990350,28650,28500,28650,28500,1093
|
|
20231129,091800,1936737600,28500,28400,28600,28400,1012
|
|
20231129,091700,1907878900,28400,28600,28650,28400,1782
|
|
20231129,091600,1857050900,28650,28300,28650,28300,2169
|
|
20231129,091500,1795293300,28300,28500,28550,28150,5325
|
|
20231129,091400,1644725550,28500,28750,28800,28400,3500
|
|
20231129,091300,1544703900,28700,28850,28850,28650,1779
|
|
20231129,091200,1493535900,28950,28700,29000,28700,9073
|
|
20231129,091100,1230972450,28850,28550,28900,28350,6248
|
|
20231129,091000,1052305600,28550,28600,28650,28450,2788
|
|
20231129,090900,972670900,28650,28550,28800,28400,5577
|
|
20231129,090800,813075550,28650,28450,28650,28100,5468
|
|
20231129,090700,657922900,28450,28100,28500,28000,5375
|
|
20231129,090600,505655000,28050,27850,28100,27750,1331
|
|
20231129,090500,468472250,27850,27900,27900,27600,1526
|
|
20231129,090400,426069750,27800,27600,27800,27500,1729
|
|
20231129,090300,378333000,27600,27800,27850,27600,1505
|
|
20231129,090200,336664350,27850,28100,28100,27800,1936
|
|
20231129,090100,282715550,27900,27800,28200,27700,4993
|
|
20231129,090000,143280050,27800,27450,28200,27450,5144
|