744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,212100,190412450,21750,21750,21750,21750,157
|
|
20231129,212000,190412450,21750,21750,21750,21750,0
|
|
20231129,211900,190412450,21750,21750,21750,21750,0
|
|
20231129,211800,190412450,21750,21750,21750,21750,0
|
|
20231129,211700,190412450,21750,21750,21750,21750,0
|
|
20231129,211600,190412450,21750,21750,21750,21750,0
|
|
20231129,211500,190412450,21750,21750,21750,21750,0
|
|
20231129,211400,190412450,21750,21750,21750,21750,0
|
|
20231129,211300,190412450,21750,21750,21750,21750,0
|
|
20231129,211200,190412450,21750,21750,21750,21750,0
|
|
20231129,211100,190412450,21750,21750,21750,21750,0
|
|
20231129,211000,190412450,21750,21750,21750,21750,0
|
|
20231129,210900,190412450,21750,21750,21750,21750,0
|
|
20231129,210800,190412450,21750,21750,21750,21750,0
|
|
20231129,210700,190412450,21750,21750,21750,21750,0
|
|
20231129,210600,190412450,21750,21750,21750,21750,0
|
|
20231129,210500,190412450,21750,21750,21750,21750,0
|
|
20231129,210400,190412450,21750,21750,21750,21750,0
|
|
20231129,210300,190412450,21750,21750,21750,21750,0
|
|
20231129,210200,190412450,21750,21750,21750,21750,0
|
|
20231129,210100,190412450,21750,21750,21750,21750,0
|
|
20231129,210000,190412450,21750,21750,21750,21750,0
|
|
20231129,205900,190412450,21750,21750,21750,21750,0
|
|
20231129,205800,190412450,21750,21750,21750,21750,0
|
|
20231129,205700,190412450,21750,21750,21750,21750,0
|
|
20231129,205600,190412450,21750,21750,21750,21750,0
|
|
20231129,205500,190412450,21750,21750,21750,21750,0
|
|
20231129,205400,190412450,21750,21750,21750,21750,0
|
|
20231129,205300,190412450,21750,21750,21750,21750,0
|
|
20231129,205200,190412450,21750,21750,21750,21750,0
|
|
20231129,205100,190412450,21750,21750,21750,21750,157
|
|
20231129,205000,190412450,21750,21750,21750,21750,0
|
|
20231129,204900,190412450,21750,21750,21750,21750,0
|
|
20231129,204800,190412450,21750,21750,21750,21750,0
|
|
20231129,204700,190412450,21750,21750,21750,21750,0
|
|
20231129,204600,190412450,21750,21750,21750,21750,0
|
|
20231129,204500,190412450,21750,21750,21750,21750,0
|
|
20231129,204400,190412450,21750,21750,21750,21750,0
|
|
20231129,204300,190412450,21750,21750,21750,21750,0
|
|
20231129,204200,190412450,21750,21750,21750,21750,0
|
|
20231129,204100,190412450,21750,21750,21750,21750,0
|
|
20231129,204000,190412450,21750,21750,21750,21750,0
|
|
20231129,203900,190412450,21750,21750,21750,21750,0
|
|
20231129,203800,190412450,21750,21750,21750,21750,0
|
|
20231129,203700,190412450,21750,21750,21750,21750,0
|
|
20231129,203600,190412450,21750,21750,21750,21750,0
|
|
20231129,203500,190412450,21750,21750,21750,21750,0
|
|
20231129,203400,190412450,21750,21750,21750,21750,0
|
|
20231129,203300,190412450,21750,21750,21750,21750,0
|
|
20231129,203200,190412450,21750,21750,21750,21750,0
|
|
20231129,203100,190412450,21750,21750,21750,21750,0
|
|
20231129,203000,190412450,21750,21750,21750,21750,0
|
|
20231129,202900,190412450,21750,21750,21750,21750,0
|
|
20231129,202800,190412450,21750,21750,21750,21750,0
|
|
20231129,202700,190412450,21750,21750,21750,21750,0
|
|
20231129,202600,190412450,21750,21750,21750,21750,0
|
|
20231129,202500,190412450,21750,21750,21750,21750,0
|
|
20231129,202400,190412450,21750,21750,21750,21750,0
|
|
20231129,202300,190412450,21750,21750,21750,21750,0
|
|
20231129,202200,190412450,21750,21750,21750,21750,0
|
|
20231129,202100,190412450,21750,21750,21750,21750,157
|
|
20231129,202000,190412450,21750,21750,21750,21750,0
|
|
20231129,201900,190412450,21750,21750,21750,21750,0
|
|
20231129,201800,190412450,21750,21750,21750,21750,0
|
|
20231129,201700,190412450,21750,21750,21750,21750,0
|
|
20231129,201600,190412450,21750,21750,21750,21750,0
|
|
20231129,201500,190412450,21750,21750,21750,21750,0
|
|
20231129,201400,190412450,21750,21750,21750,21750,0
|
|
20231129,201300,190412450,21750,21750,21750,21750,0
|
|
20231129,201200,190412450,21750,21750,21750,21750,0
|
|
20231129,201100,190412450,21750,21750,21750,21750,0
|
|
20231129,201000,190412450,21750,21750,21750,21750,0
|
|
20231129,200900,190412450,21750,21750,21750,21750,0
|
|
20231129,200800,190412450,21750,21750,21750,21750,0
|
|
20231129,200700,190412450,21750,21750,21750,21750,0
|
|
20231129,200600,190412450,21750,21750,21750,21750,0
|
|
20231129,200500,190412450,21750,21750,21750,21750,0
|
|
20231129,200400,190412450,21750,21750,21750,21750,0
|
|
20231129,200300,190412450,21750,21750,21750,21750,0
|
|
20231129,200200,190412450,21750,21750,21750,21750,0
|
|
20231129,200100,190412450,21750,21750,21750,21750,0
|
|
20231129,200000,190412450,21750,21750,21750,21750,0
|
|
20231129,195900,190412450,21750,21750,21750,21750,0
|
|
20231129,195800,190412450,21750,21750,21750,21750,0
|
|
20231129,195700,190412450,21750,21750,21750,21750,0
|
|
20231129,195600,190412450,21750,21750,21750,21750,0
|
|
20231129,195500,190412450,21750,21750,21750,21750,0
|
|
20231129,195400,190412450,21750,21750,21750,21750,0
|
|
20231129,195300,190412450,21750,21750,21750,21750,0
|
|
20231129,195200,190412450,21750,21750,21750,21750,0
|
|
20231129,195100,190412450,21750,21750,21750,21750,157
|
|
20231129,195000,190412450,21750,21750,21750,21750,0
|
|
20231129,194900,190412450,21750,21750,21750,21750,0
|
|
20231129,194800,190412450,21750,21750,21750,21750,0
|
|
20231129,194700,190412450,21750,21750,21750,21750,0
|
|
20231129,194600,190412450,21750,21750,21750,21750,0
|
|
20231129,194500,190412450,21750,21750,21750,21750,0
|
|
20231129,194400,190412450,21750,21750,21750,21750,0
|
|
20231129,194300,190412450,21750,21750,21750,21750,0
|
|
20231129,194200,190412450,21750,21750,21750,21750,0
|
|
20231129,194100,190412450,21750,21750,21750,21750,0
|
|
20231129,194000,190412450,21750,21750,21750,21750,0
|
|
20231129,193900,190412450,21750,21750,21750,21750,0
|
|
20231129,193800,190412450,21750,21750,21750,21750,0
|
|
20231129,193700,190412450,21750,21750,21750,21750,0
|
|
20231129,193600,190412450,21750,21750,21750,21750,0
|
|
20231129,193500,190412450,21750,21750,21750,21750,0
|
|
20231129,193400,190412450,21750,21750,21750,21750,0
|
|
20231129,193300,190412450,21750,21750,21750,21750,0
|
|
20231129,193200,190412450,21750,21750,21750,21750,0
|
|
20231129,193100,190412450,21750,21750,21750,21750,0
|
|
20231129,193000,190412450,21750,21750,21750,21750,0
|
|
20231129,192900,190412450,21750,21750,21750,21750,0
|
|
20231129,192800,190412450,21750,21750,21750,21750,0
|
|
20231129,192700,190412450,21750,21750,21750,21750,0
|
|
20231129,192600,190412450,21750,21750,21750,21750,0
|
|
20231129,192500,190412450,21750,21750,21750,21750,0
|
|
20231129,192400,190412450,21750,21750,21750,21750,0
|
|
20231129,192300,190412450,21750,21750,21750,21750,0
|
|
20231129,192200,190412450,21750,21750,21750,21750,0
|
|
20231129,192100,190412450,21750,21750,21750,21750,157
|
|
20231129,192000,190412450,21750,21750,21750,21750,0
|
|
20231129,191900,190412450,21750,21750,21750,21750,0
|
|
20231129,191800,190412450,21750,21750,21750,21750,0
|
|
20231129,191700,190412450,21750,21750,21750,21750,0
|
|
20231129,191600,190412450,21750,21750,21750,21750,0
|
|
20231129,191500,190412450,21750,21750,21750,21750,0
|
|
20231129,191400,190412450,21750,21750,21750,21750,0
|
|
20231129,191300,190412450,21750,21750,21750,21750,0
|
|
20231129,191200,190412450,21750,21750,21750,21750,0
|
|
20231129,191100,190412450,21750,21750,21750,21750,0
|
|
20231129,191000,190412450,21750,21750,21750,21750,0
|
|
20231129,190900,190412450,21750,21750,21750,21750,0
|
|
20231129,190800,190412450,21750,21750,21750,21750,0
|
|
20231129,190700,190412450,21750,21750,21750,21750,0
|
|
20231129,190600,190412450,21750,21750,21750,21750,0
|
|
20231129,190500,190412450,21750,21750,21750,21750,0
|
|
20231129,190400,190412450,21750,21750,21750,21750,0
|
|
20231129,190300,190412450,21750,21750,21750,21750,0
|
|
20231129,190200,190412450,21750,21750,21750,21750,0
|
|
20231129,190100,190412450,21750,21750,21750,21750,0
|
|
20231129,190000,190412450,21750,21750,21750,21750,0
|
|
20231129,185900,190412450,21750,21750,21750,21750,0
|
|
20231129,185800,190412450,21750,21750,21750,21750,0
|
|
20231129,185700,190412450,21750,21750,21750,21750,0
|
|
20231129,185600,190412450,21750,21750,21750,21750,0
|
|
20231129,185500,190412450,21750,21750,21750,21750,0
|
|
20231129,185400,190412450,21750,21750,21750,21750,0
|
|
20231129,185300,190412450,21750,21750,21750,21750,0
|
|
20231129,185200,190412450,21750,21750,21750,21750,0
|
|
20231129,185100,190412450,21750,21750,21750,21750,157
|
|
20231129,185000,190412450,21750,21750,21750,21750,0
|
|
20231129,184900,190412450,21750,21750,21750,21750,0
|
|
20231129,184800,190412450,21750,21750,21750,21750,0
|
|
20231129,184700,190412450,21750,21750,21750,21750,0
|
|
20231129,184600,190412450,21750,21750,21750,21750,0
|
|
20231129,184500,190412450,21750,21750,21750,21750,0
|
|
20231129,184400,190412450,21750,21750,21750,21750,0
|
|
20231129,184300,190412450,21750,21750,21750,21750,0
|
|
20231129,184200,190412450,21750,21750,21750,21750,0
|
|
20231129,184100,190412450,21750,21750,21750,21750,0
|
|
20231129,184000,190412450,21750,21750,21750,21750,0
|
|
20231129,183900,190412450,21750,21750,21750,21750,0
|
|
20231129,183800,190412450,21750,21750,21750,21750,0
|
|
20231129,183700,190412450,21750,21750,21750,21750,0
|
|
20231129,183600,190412450,21750,21750,21750,21750,0
|
|
20231129,183500,190412450,21750,21750,21750,21750,0
|
|
20231129,183400,190412450,21750,21750,21750,21750,0
|
|
20231129,183300,190412450,21750,21750,21750,21750,0
|
|
20231129,183200,190412450,21750,21750,21750,21750,0
|
|
20231129,183100,190412450,21750,21750,21750,21750,0
|
|
20231129,183000,190412450,21750,21750,21750,21750,0
|
|
20231129,182900,190412450,21750,21750,21750,21750,0
|
|
20231129,182800,190412450,21750,21750,21750,21750,0
|
|
20231129,182700,190412450,21750,21750,21750,21750,0
|
|
20231129,182600,190412450,21750,21750,21750,21750,0
|
|
20231129,182500,190412450,21750,21750,21750,21750,0
|
|
20231129,182400,190412450,21750,21750,21750,21750,0
|
|
20231129,182300,190412450,21750,21750,21750,21750,0
|
|
20231129,182200,190412450,21750,21750,21750,21750,0
|
|
20231129,182100,190412450,21750,21750,21750,21750,157
|
|
20231129,182000,190412450,21750,21750,21750,21750,0
|
|
20231129,181900,190412450,21750,21750,21750,21750,0
|
|
20231129,181800,190412450,21750,21750,21750,21750,0
|
|
20231129,181700,190412450,21750,21750,21750,21750,0
|
|
20231129,181600,190412450,21750,21750,21750,21750,0
|
|
20231129,181500,190412450,21750,21750,21750,21750,0
|
|
20231129,181400,190412450,21750,21750,21750,21750,0
|
|
20231129,181300,190412450,21750,21750,21750,21750,0
|
|
20231129,181200,190412450,21750,21750,21750,21750,0
|
|
20231129,181100,190412450,21750,21750,21750,21750,0
|
|
20231129,181000,190412450,21750,21750,21750,21750,0
|
|
20231129,180900,190412450,21750,21750,21750,21750,0
|
|
20231129,180800,190412450,21750,21750,21750,21750,0
|
|
20231129,180700,190412450,21750,21750,21750,21750,0
|
|
20231129,180600,190412450,21750,21750,21750,21750,0
|
|
20231129,180500,190412450,21750,21750,21750,21750,0
|
|
20231129,180400,190412450,21750,21750,21750,21750,0
|
|
20231129,180300,190412450,21750,21750,21750,21750,0
|
|
20231129,180200,190412450,21750,21750,21750,21750,0
|
|
20231129,180100,190412450,21750,21750,21750,21750,0
|
|
20231129,180000,190412450,21750,21750,21750,21750,0
|
|
20231129,175900,190412450,21750,21750,21750,21750,0
|
|
20231129,175800,190412450,21750,21750,21750,21750,0
|
|
20231129,175700,190412450,21750,21750,21750,21750,0
|
|
20231129,175600,190412450,21750,21750,21750,21750,0
|
|
20231129,175500,190412450,21750,21750,21750,21750,0
|
|
20231129,175400,190412450,21750,21750,21750,21750,0
|
|
20231129,175300,190412450,21750,21750,21750,21750,0
|
|
20231129,175200,190412450,21750,21750,21750,21750,0
|
|
20231129,175100,190412450,21750,21750,21750,21750,157
|
|
20231129,175000,190412450,21750,21750,21750,21750,0
|
|
20231129,174900,190412450,21750,21750,21750,21750,0
|
|
20231129,174800,190412450,21750,21750,21750,21750,0
|
|
20231129,174700,190412450,21750,21750,21750,21750,0
|
|
20231129,174600,190412450,21750,21750,21750,21750,0
|
|
20231129,174500,190412450,21750,21750,21750,21750,0
|
|
20231129,174400,190412450,21750,21750,21750,21750,0
|
|
20231129,174300,190412450,21750,21750,21750,21750,0
|
|
20231129,174200,190412450,21750,21750,21750,21750,0
|
|
20231129,174100,190412450,21750,21750,21750,21750,0
|
|
20231129,174000,190412450,21750,21750,21750,21750,0
|
|
20231129,173900,190412450,21750,21750,21750,21750,0
|
|
20231129,173800,190412450,21750,21750,21750,21750,0
|
|
20231129,173700,190412450,21750,21750,21750,21750,0
|
|
20231129,173600,190412450,21750,21750,21750,21750,0
|
|
20231129,173500,190412450,21750,21750,21750,21750,0
|
|
20231129,173400,190412450,21750,21750,21750,21750,0
|
|
20231129,173300,190412450,21750,21750,21750,21750,0
|
|
20231129,173200,190412450,21750,21750,21750,21750,0
|
|
20231129,173100,190412450,21750,21750,21750,21750,0
|
|
20231129,173000,190412450,21750,21750,21750,21750,0
|
|
20231129,172900,190412450,21750,21750,21750,21750,0
|
|
20231129,172800,190412450,21750,21750,21750,21750,0
|
|
20231129,172700,190412450,21750,21750,21750,21750,0
|
|
20231129,172600,190412450,21750,21750,21750,21750,0
|
|
20231129,172500,190412450,21750,21750,21750,21750,0
|
|
20231129,172400,190412450,21750,21750,21750,21750,0
|
|
20231129,172300,190412450,21750,21750,21750,21750,0
|
|
20231129,172200,190412450,21750,21750,21750,21750,0
|
|
20231129,172100,190412450,21750,21750,21750,21750,157
|
|
20231129,172000,190412450,21750,21750,21750,21750,0
|
|
20231129,171900,190412450,21750,21750,21750,21750,0
|
|
20231129,171800,190412450,21750,21750,21750,21750,0
|
|
20231129,171700,190412450,21750,21750,21750,21750,0
|
|
20231129,171600,190412450,21750,21750,21750,21750,0
|
|
20231129,171500,190412450,21750,21750,21750,21750,0
|
|
20231129,171400,190412450,21750,21750,21750,21750,0
|
|
20231129,171300,190412450,21750,21750,21750,21750,0
|
|
20231129,171200,190412450,21750,21750,21750,21750,0
|
|
20231129,171100,190412450,21750,21750,21750,21750,0
|
|
20231129,171000,190412450,21750,21750,21750,21750,0
|
|
20231129,170900,190412450,21750,21750,21750,21750,0
|
|
20231129,170800,190412450,21750,21750,21750,21750,0
|
|
20231129,170700,190412450,21750,21750,21750,21750,0
|
|
20231129,170600,190412450,21750,21750,21750,21750,0
|
|
20231129,170500,190412450,21750,21750,21750,21750,0
|
|
20231129,170400,190412450,21750,21750,21750,21750,0
|
|
20231129,170300,190412450,21750,21750,21750,21750,0
|
|
20231129,170200,190412450,21750,21750,21750,21750,0
|
|
20231129,170100,190412450,21750,21750,21750,21750,0
|
|
20231129,170000,190412450,21750,21750,21750,21750,0
|
|
20231129,165900,190412450,21750,21750,21750,21750,0
|
|
20231129,165800,190412450,21750,21750,21750,21750,0
|
|
20231129,165700,190412450,21750,21750,21750,21750,0
|
|
20231129,165600,190412450,21750,21750,21750,21750,0
|
|
20231129,165500,190412450,21750,21750,21750,21750,0
|
|
20231129,165400,190412450,21750,21750,21750,21750,0
|
|
20231129,165300,190412450,21750,21750,21750,21750,0
|
|
20231129,165200,190412450,21750,21750,21750,21750,0
|
|
20231129,165100,190412450,21750,21750,21750,21750,157
|
|
20231129,165000,190412450,21750,21750,21750,21750,0
|
|
20231129,164900,190412450,21750,21750,21750,21750,0
|
|
20231129,164800,190412450,21750,21750,21750,21750,0
|
|
20231129,164700,190412450,21750,21750,21750,21750,0
|
|
20231129,164600,190412450,21750,21750,21750,21750,0
|
|
20231129,164500,190412450,21750,21750,21750,21750,0
|
|
20231129,164400,190412450,21750,21750,21750,21750,0
|
|
20231129,164300,190412450,21750,21750,21750,21750,0
|
|
20231129,164200,190412450,21750,21750,21750,21750,0
|
|
20231129,164100,190412450,21750,21750,21750,21750,0
|
|
20231129,164000,190412450,21750,21750,21750,21750,0
|
|
20231129,163900,190412450,21750,21750,21750,21750,0
|
|
20231129,163800,190412450,21750,21750,21750,21750,0
|
|
20231129,163700,190412450,21750,21750,21750,21750,0
|
|
20231129,163600,190412450,21750,21750,21750,21750,0
|
|
20231129,163500,190412450,21750,21750,21750,21750,0
|
|
20231129,163400,190412450,21750,21750,21750,21750,0
|
|
20231129,163300,190412450,21750,21750,21750,21750,0
|
|
20231129,163200,190412450,21750,21750,21750,21750,0
|
|
20231129,163100,190412450,21750,21750,21750,21750,0
|
|
20231129,163000,190412450,21750,21750,21750,21750,0
|
|
20231129,162900,190412450,21750,21750,21750,21750,0
|
|
20231129,162800,190412450,21750,21750,21750,21750,0
|
|
20231129,162700,190412450,21750,21750,21750,21750,0
|
|
20231129,162600,190412450,21750,21750,21750,21750,0
|
|
20231129,162500,190412450,21750,21750,21750,21750,0
|
|
20231129,162400,190412450,21750,21750,21750,21750,0
|
|
20231129,162300,190412450,21750,21750,21750,21750,0
|
|
20231129,162200,190412450,21750,21750,21750,21750,0
|
|
20231129,162100,190412450,21750,21750,21750,21750,157
|
|
20231129,162000,190412450,21750,21750,21750,21750,0
|
|
20231129,161900,190412450,21750,21750,21750,21750,0
|
|
20231129,161800,190412450,21750,21750,21750,21750,0
|
|
20231129,161700,190412450,21750,21750,21750,21750,0
|
|
20231129,161600,190412450,21750,21750,21750,21750,0
|
|
20231129,161500,190412450,21750,21750,21750,21750,0
|
|
20231129,161400,190412450,21750,21750,21750,21750,0
|
|
20231129,161300,190412450,21750,21750,21750,21750,0
|
|
20231129,161200,190412450,21750,21750,21750,21750,0
|
|
20231129,161100,190412450,21750,21750,21750,21750,0
|
|
20231129,161000,190412450,21750,21750,21750,21750,0
|
|
20231129,160900,190412450,21750,21750,21750,21750,0
|
|
20231129,160800,190412450,21750,21750,21750,21750,0
|
|
20231129,160700,190412450,21750,21750,21750,21750,0
|
|
20231129,160600,190412450,21750,21750,21750,21750,0
|
|
20231129,160500,190412450,21750,21750,21750,21750,0
|
|
20231129,160400,190412450,21750,21750,21750,21750,0
|
|
20231129,160300,190412450,21750,21750,21750,21750,0
|
|
20231129,160200,190412450,21750,21750,21750,21750,0
|
|
20231129,160100,190412450,21750,21750,21750,21750,0
|
|
20231129,160000,190412450,21750,21750,21750,21750,0
|
|
20231129,155900,190412450,21750,21750,21750,21750,0
|
|
20231129,155800,190412450,21750,21750,21750,21750,0
|
|
20231129,155700,190412450,21750,21750,21750,21750,0
|
|
20231129,155600,190412450,21750,21750,21750,21750,0
|
|
20231129,155500,190412450,21750,21750,21750,21750,0
|
|
20231129,155400,190412450,21750,21750,21750,21750,0
|
|
20231129,155300,190412450,21750,21750,21750,21750,0
|
|
20231129,155200,190412450,21750,21750,21750,21750,0
|
|
20231129,155100,190412450,21750,21750,21750,21750,157
|
|
20231129,155000,190412450,21750,21750,21750,21750,0
|
|
20231129,154900,190412450,21750,21750,21750,21750,0
|
|
20231129,154800,190412450,21750,21750,21750,21750,0
|
|
20231129,154700,190412450,21750,21750,21750,21750,0
|
|
20231129,154600,190412450,21750,21750,21750,21750,0
|
|
20231129,154500,190412450,21750,21750,21750,21750,0
|
|
20231129,154400,190412450,21750,21750,21750,21750,0
|
|
20231129,154300,190412450,21750,21750,21750,21750,0
|
|
20231129,154200,190412450,21750,21750,21750,21750,0
|
|
20231129,154100,190412450,21750,21750,21750,21750,0
|
|
20231129,154000,190412450,21750,21750,21750,21750,0
|
|
20231129,153900,190412450,21750,21750,21750,21750,0
|
|
20231129,153800,190412450,21750,21750,21750,21750,0
|
|
20231129,153700,190412450,21750,21750,21750,21750,0
|
|
20231129,153600,190412450,21750,21750,21750,21750,0
|
|
20231129,153500,190412450,21750,21750,21750,21750,0
|
|
20231129,153400,190412450,21750,21750,21750,21750,0
|
|
20231129,153300,190412450,21750,21750,21750,21750,0
|
|
20231129,153200,190412450,21750,21750,21750,21750,0
|
|
20231129,153100,190412450,21750,21750,21750,21750,0
|
|
20231129,153000,190412450,21750,21750,21750,21750,157
|
|
20231129,152900,186997700,21650,21650,21650,21650,0
|
|
20231129,152800,186997700,21650,21650,21650,21650,0
|
|
20231129,152700,186997700,21650,21650,21650,21650,0
|
|
20231129,152600,186997700,21650,21650,21650,21650,0
|
|
20231129,152500,186997700,21650,21650,21650,21650,0
|
|
20231129,152400,186997700,21650,21650,21650,21650,0
|
|
20231129,152300,186997700,21650,21650,21650,21650,0
|
|
20231129,152200,186997700,21650,21650,21650,21650,0
|
|
20231129,152100,186997700,21650,21650,21650,21650,0
|
|
20231129,152000,186997700,21650,21650,21650,21650,0
|
|
20231129,151900,186997700,21650,21650,21650,21650,0
|
|
20231129,151800,186997700,21650,21650,21650,21650,14
|
|
20231129,151700,186694600,21750,21750,21750,21750,1
|
|
20231129,151600,186672850,21650,21650,21650,21650,0
|
|
20231129,151500,186672850,21650,21650,21650,21650,24
|
|
20231129,151400,186153250,21650,21650,21650,21650,0
|
|
20231129,151300,186153250,21650,21650,21650,21650,12
|
|
20231129,151200,185893450,21750,21750,21750,21750,0
|
|
20231129,151100,185893450,21750,21750,21750,21750,0
|
|
20231129,151000,185893450,21750,21750,21750,21750,0
|
|
20231129,150900,185893450,21750,21750,21750,21750,0
|
|
20231129,150800,185893450,21750,21750,21750,21750,0
|
|
20231129,150700,185893450,21750,21750,21750,21750,0
|
|
20231129,150600,185893450,21750,21750,21750,21750,0
|
|
20231129,150500,185893450,21750,21750,21750,21750,0
|
|
20231129,150400,185893450,21750,21750,21750,21750,0
|
|
20231129,150300,185893450,21750,21750,21750,21750,0
|
|
20231129,150200,185893450,21750,21750,21750,21750,49
|
|
20231129,150100,184827700,21750,21750,21750,21750,0
|
|
20231129,150000,184827700,21750,21750,21750,21750,0
|
|
20231129,145900,184827700,21750,21750,21750,21750,0
|
|
20231129,145800,184827700,21750,21750,21750,21750,0
|
|
20231129,145700,184827700,21750,21750,21750,21750,0
|
|
20231129,145600,184827700,21750,21750,21750,21750,0
|
|
20231129,145500,184827700,21750,21750,21750,21750,0
|
|
20231129,145400,184827700,21750,21750,21750,21750,0
|
|
20231129,145300,184827700,21750,21750,21750,21750,0
|
|
20231129,145200,184827700,21750,21750,21750,21750,0
|
|
20231129,145100,184827700,21750,21750,21750,21750,0
|
|
20231129,145000,184827700,21750,21750,21750,21750,1
|
|
20231129,144900,184805950,21750,21750,21750,21750,0
|
|
20231129,144800,184805950,21750,21750,21750,21750,0
|
|
20231129,144700,184805950,21750,21750,21750,21750,120
|
|
20231129,144600,182195950,21750,21750,21750,21750,0
|
|
20231129,144500,182195950,21750,21750,21750,21750,0
|
|
20231129,144400,182195950,21750,21750,21750,21750,0
|
|
20231129,144300,182195950,21750,21750,21750,21750,0
|
|
20231129,144200,182195950,21750,21750,21750,21750,4
|
|
20231129,144100,182108950,21650,21650,21650,21650,0
|
|
20231129,144000,182108950,21650,21650,21650,21650,0
|
|
20231129,143900,182108950,21650,21650,21650,21650,0
|
|
20231129,143800,182108950,21650,21650,21650,21650,0
|
|
20231129,143700,182108950,21650,21650,21650,21650,0
|
|
20231129,143600,182108950,21650,21650,21650,21650,0
|
|
20231129,143500,182108950,21650,21650,21650,21650,0
|
|
20231129,143400,182108950,21650,21650,21650,21650,0
|
|
20231129,143300,182108950,21650,21650,21650,21650,100
|
|
20231129,143200,179943950,21600,21600,21600,21600,0
|
|
20231129,143100,179943950,21600,21600,21600,21600,83
|
|
20231129,143000,178151150,21650,21650,21650,21650,0
|
|
20231129,142900,178151150,21650,21650,21650,21650,0
|
|
20231129,142800,178151150,21650,21650,21650,21650,2
|
|
20231129,142700,178107850,21650,21650,21650,21650,0
|
|
20231129,142600,178107850,21650,21700,21700,21650,98
|
|
20231129,142500,175983650,21750,21650,21750,21650,7
|
|
20231129,142400,175831600,21750,21750,21750,21750,0
|
|
20231129,142300,175831600,21750,21750,21750,21750,0
|
|
20231129,142200,175831600,21750,21750,21750,21750,0
|
|
20231129,142100,175831600,21750,21750,21750,21750,0
|
|
20231129,142000,175831600,21750,21750,21750,21750,0
|
|
20231129,141900,175831600,21750,21750,21750,21750,0
|
|
20231129,141800,175831600,21750,21750,21750,21750,0
|
|
20231129,141700,175831600,21750,21750,21750,21750,0
|
|
20231129,141600,175831600,21750,21750,21750,21750,0
|
|
20231129,141500,175831600,21750,21750,21750,21750,0
|
|
20231129,141400,175831600,21750,21750,21750,21750,0
|
|
20231129,141300,175831600,21750,21750,21750,21750,0
|
|
20231129,141200,175831600,21750,21750,21750,21750,0
|
|
20231129,141100,175831600,21750,21750,21750,21750,0
|
|
20231129,141000,175831600,21750,21750,21750,21750,0
|
|
20231129,140900,175831600,21750,21750,21750,21750,0
|
|
20231129,140800,175831600,21750,21750,21750,21750,0
|
|
20231129,140700,175831600,21750,21750,21750,21750,0
|
|
20231129,140600,175831600,21750,21750,21750,21750,0
|
|
20231129,140500,175831600,21750,21750,21750,21750,0
|
|
20231129,140400,175831600,21750,21750,21750,21750,12
|
|
20231129,140300,175570600,21650,21650,21650,21650,0
|
|
20231129,140200,175570600,21650,21650,21650,21650,0
|
|
20231129,140100,175570600,21650,21650,21650,21650,0
|
|
20231129,140000,175570600,21650,21650,21650,21650,0
|
|
20231129,135900,175570600,21650,21650,21650,21650,0
|
|
20231129,135800,175570600,21650,21650,21650,21650,0
|
|
20231129,135700,175570600,21650,21650,21650,21650,235
|
|
20231129,135600,170482850,21650,21650,21650,21650,1000
|
|
20231129,135500,148832850,21650,21650,21650,21650,1
|
|
20231129,135400,148811200,21650,21650,21650,21650,0
|
|
20231129,135300,148811200,21650,21650,21650,21650,0
|
|
20231129,135200,148811200,21650,21650,21650,21650,0
|
|
20231129,135100,148811200,21650,21650,21650,21650,0
|
|
20231129,135000,148811200,21650,21650,21650,21650,0
|
|
20231129,134900,148811200,21650,21650,21650,21650,0
|
|
20231129,134800,148811200,21650,21650,21650,21650,0
|
|
20231129,134700,148811200,21650,21650,21650,21650,0
|
|
20231129,134600,148811200,21650,21650,21650,21650,0
|
|
20231129,134500,148811200,21650,21650,21650,21650,0
|
|
20231129,134400,148811200,21650,21650,21650,21650,150
|
|
20231129,134300,145563700,21650,21650,21650,21650,0
|
|
20231129,134200,145563700,21650,21650,21650,21650,2
|
|
20231129,134100,145520400,21650,21650,21650,21650,0
|
|
20231129,134000,145520400,21650,21650,21650,21650,0
|
|
20231129,133900,145520400,21650,21600,21650,21600,252
|
|
20231129,133800,140064700,21650,21650,21650,21650,0
|
|
20231129,133700,140064700,21650,21650,21650,21650,0
|
|
20231129,133600,140064700,21650,21650,21650,21650,0
|
|
20231129,133500,140064700,21650,21650,21650,21650,0
|
|
20231129,133400,140064700,21650,21650,21650,21650,459
|
|
20231129,133300,130127350,21550,21550,21550,21550,24
|
|
20231129,133200,129610150,21650,21650,21650,21650,200
|
|
20231129,133100,125280150,21600,21600,21600,21600,20
|
|
20231129,133000,124848150,21650,21650,21650,21650,0
|
|
20231129,132900,124848150,21650,21650,21650,21650,300
|
|
20231129,132800,118353150,21650,21650,21650,21650,20
|
|
20231129,132700,117920150,21650,21650,21650,21650,0
|
|
20231129,132600,117920150,21650,21650,21650,21650,0
|
|
20231129,132500,117920150,21650,21650,21650,21650,0
|
|
20231129,132400,117920150,21650,21650,21650,21650,0
|
|
20231129,132300,117920150,21650,21650,21650,21650,0
|
|
20231129,132200,117920150,21650,21650,21650,21650,0
|
|
20231129,132100,117920150,21650,21650,21650,21650,0
|
|
20231129,132000,117920150,21650,21650,21650,21650,0
|
|
20231129,131900,117920150,21650,21650,21650,21650,1
|
|
20231129,131800,117898500,21550,21550,21550,21550,38
|
|
20231129,131700,117079600,21550,21550,21550,21550,21
|
|
20231129,131600,116627050,21550,21650,21650,21550,24
|
|
20231129,131500,116107550,21500,21600,21600,21500,181
|
|
20231129,131400,112207350,21600,21700,21700,21600,525
|
|
20231129,131300,100842300,21650,21650,21650,21650,0
|
|
20231129,131200,100842300,21650,21650,21650,21650,0
|
|
20231129,131100,100842300,21650,21650,21650,21650,0
|
|
20231129,131000,100842300,21650,21650,21650,21650,0
|
|
20231129,130900,100842300,21650,21650,21650,21650,0
|
|
20231129,130800,100842300,21650,21650,21650,21650,0
|
|
20231129,130700,100842300,21650,21650,21650,21650,0
|
|
20231129,130600,100842300,21650,21650,21650,21650,0
|
|
20231129,130500,100842300,21650,21650,21650,21650,0
|
|
20231129,130400,100842300,21650,21650,21650,21650,0
|
|
20231129,130300,100842300,21650,21650,21650,21650,0
|
|
20231129,130200,100842300,21650,21650,21650,21650,0
|
|
20231129,130100,100842300,21650,21650,21650,21650,100
|
|
20231129,130000,98677300,21700,21700,21700,21700,0
|
|
20231129,125900,98677300,21700,21750,21750,21700,349
|
|
20231129,125800,91091700,21900,21900,21900,21900,0
|
|
20231129,125700,91091700,21900,21900,21900,21900,0
|
|
20231129,125600,91091700,21900,21900,21900,21900,0
|
|
20231129,125500,91091700,21900,21900,21900,21900,0
|
|
20231129,125400,91091700,21900,21900,21900,21900,0
|
|
20231129,125300,91091700,21900,21900,21900,21900,0
|
|
20231129,125200,91091700,21900,21900,21900,21900,0
|
|
20231129,125100,91091700,21900,21900,21900,21900,0
|
|
20231129,125000,91091700,21900,21900,21900,21900,0
|
|
20231129,124900,91091700,21900,21900,21900,21900,0
|
|
20231129,124800,91091700,21900,21900,21900,21900,0
|
|
20231129,124700,91091700,21900,21900,21900,21900,0
|
|
20231129,124600,91091700,21900,21900,21900,21900,0
|
|
20231129,124500,91091700,21900,21900,21900,21900,0
|
|
20231129,124400,91091700,21900,21900,21900,21900,0
|
|
20231129,124300,91091700,21900,21900,21900,21900,0
|
|
20231129,124200,91091700,21900,21900,21900,21900,0
|
|
20231129,124100,91091700,21900,21900,21900,21900,0
|
|
20231129,124000,91091700,21900,21900,21900,21900,0
|
|
20231129,123900,91091700,21900,21900,21900,21900,0
|
|
20231129,123800,91091700,21900,21900,21900,21900,0
|
|
20231129,123700,91091700,21900,21900,21900,21900,0
|
|
20231129,123600,91091700,21900,21900,21900,21900,0
|
|
20231129,123500,91091700,21900,21900,21900,21900,0
|
|
20231129,123400,91091700,21900,21900,21900,21900,0
|
|
20231129,123300,91091700,21900,21900,21900,21900,45
|
|
20231129,123200,90106200,21900,21900,21900,21900,0
|
|
20231129,123100,90106200,21900,21900,21900,21900,0
|
|
20231129,123000,90106200,21900,21900,21900,21900,0
|
|
20231129,122900,90106200,21900,21900,21900,21900,0
|
|
20231129,122800,90106200,21900,21900,21900,21900,0
|
|
20231129,122700,90106200,21900,21900,21900,21900,0
|
|
20231129,122600,90106200,21900,21900,21900,21900,0
|
|
20231129,122500,90106200,21900,21900,21900,21900,0
|
|
20231129,122400,90106200,21900,21900,21900,21900,0
|
|
20231129,122300,90106200,21900,21900,21900,21900,0
|
|
20231129,122200,90106200,21900,21900,21900,21900,0
|
|
20231129,122100,90106200,21900,21900,21900,21900,0
|
|
20231129,122000,90106200,21900,21900,21900,21900,0
|
|
20231129,121900,90106200,21900,21800,21900,21800,2
|
|
20231129,121800,90062500,21750,21750,21750,21750,1
|
|
20231129,121700,90040750,21800,21800,21800,21800,0
|
|
20231129,121600,90040750,21800,21800,21800,21800,0
|
|
20231129,121500,90040750,21800,21800,21800,21800,0
|
|
20231129,121400,90040750,21800,21800,21800,21800,0
|
|
20231129,121300,90040750,21800,21800,21800,21800,0
|
|
20231129,121200,90040750,21800,21800,21800,21800,0
|
|
20231129,121100,90040750,21800,21800,21800,21800,0
|
|
20231129,121000,90040750,21800,21800,21800,21800,0
|
|
20231129,120900,90040750,21800,21800,21800,21800,0
|
|
20231129,120800,90040750,21800,21800,21800,21800,0
|
|
20231129,120700,90040750,21800,21800,21800,21800,0
|
|
20231129,120600,90040750,21800,21800,21800,21800,0
|
|
20231129,120500,90040750,21800,21800,21800,21800,0
|
|
20231129,120400,90040750,21800,21800,21800,21800,0
|
|
20231129,120300,90040750,21800,21800,21800,21800,0
|
|
20231129,120200,90040750,21800,21800,21800,21800,0
|
|
20231129,120100,90040750,21800,21800,21800,21800,0
|
|
20231129,120000,90040750,21800,21800,21800,21800,0
|
|
20231129,115900,90040750,21800,21800,21800,21800,5
|
|
20231129,115800,89931750,21800,21800,21800,21800,101
|
|
20231129,115700,87729950,21700,21700,21700,21700,0
|
|
20231129,115600,87729950,21700,21700,21700,21700,0
|
|
20231129,115500,87729950,21700,21700,21700,21700,0
|
|
20231129,115400,87729950,21700,21700,21700,21700,0
|
|
20231129,115300,87729950,21700,21700,21700,21700,0
|
|
20231129,115200,87729950,21700,21700,21700,21700,0
|
|
20231129,115100,87729950,21700,21700,21700,21700,0
|
|
20231129,115000,87729950,21700,21700,21700,21700,0
|
|
20231129,114900,87729950,21700,21700,21700,21700,50
|
|
20231129,114800,86644950,21700,21700,21700,21700,100
|
|
20231129,114700,84474950,21700,21700,21700,21700,0
|
|
20231129,114600,84474950,21700,21700,21700,21700,93
|
|
20231129,114500,82456850,21700,21700,21700,21700,0
|
|
20231129,114400,82456850,21700,21700,21700,21700,0
|
|
20231129,114300,82456850,21700,21700,21700,21700,1
|
|
20231129,114200,82435150,21800,21800,21800,21800,0
|
|
20231129,114100,82435150,21800,21800,21800,21800,0
|
|
20231129,114000,82435150,21800,21800,21800,21800,0
|
|
20231129,113900,82435150,21800,21800,21800,21800,1
|
|
20231129,113800,82413350,21700,21700,21700,21700,0
|
|
20231129,113700,82413350,21700,21700,21700,21700,0
|
|
20231129,113600,82413350,21700,21700,21700,21700,0
|
|
20231129,113500,82413350,21700,21700,21700,21700,1
|
|
20231129,113400,82391650,21800,21800,21800,21800,0
|
|
20231129,113300,82391650,21800,21800,21800,21800,0
|
|
20231129,113200,82391650,21800,21800,21800,21800,0
|
|
20231129,113100,82391650,21800,21800,21800,21800,0
|
|
20231129,113000,82391650,21800,21800,21800,21800,0
|
|
20231129,112900,82391650,21800,21800,21800,21800,0
|
|
20231129,112800,82391650,21800,21800,21800,21800,0
|
|
20231129,112700,82391650,21800,21800,21800,21800,0
|
|
20231129,112600,82391650,21800,21800,21800,21800,0
|
|
20231129,112500,82391650,21800,21800,21800,21800,0
|
|
20231129,112400,82391650,21800,21800,21800,21800,0
|
|
20231129,112300,82391650,21800,21800,21800,21800,0
|
|
20231129,112200,82391650,21800,21800,21800,21800,0
|
|
20231129,112100,82391650,21800,21800,21800,21800,0
|
|
20231129,112000,82391650,21800,21800,21800,21800,0
|
|
20231129,111900,82391650,21800,21800,21800,21800,0
|
|
20231129,111800,82391650,21800,21800,21800,21800,0
|
|
20231129,111700,82391650,21800,21800,21800,21800,0
|
|
20231129,111600,82391650,21800,21800,21800,21800,0
|
|
20231129,111500,82391650,21800,21800,21800,21800,18
|
|
20231129,111400,81999250,21800,21800,21800,21800,0
|
|
20231129,111300,81999250,21800,21800,21800,21800,0
|
|
20231129,111200,81999250,21800,21800,21800,21800,0
|
|
20231129,111100,81999250,21800,21800,21800,21800,0
|
|
20231129,111000,81999250,21800,21800,21800,21800,1
|
|
20231129,110900,81977450,21700,21700,21700,21700,0
|
|
20231129,110800,81977450,21700,21700,21700,21700,0
|
|
20231129,110700,81977450,21700,21700,21700,21700,0
|
|
20231129,110600,81977450,21700,21700,21700,21700,0
|
|
20231129,110500,81977450,21700,21700,21700,21700,0
|
|
20231129,110400,81977450,21700,21700,21700,21700,0
|
|
20231129,110300,81977450,21700,21700,21700,21700,0
|
|
20231129,110200,81977450,21700,21700,21700,21700,0
|
|
20231129,110100,81977450,21700,21700,21700,21700,0
|
|
20231129,110000,81977450,21700,21700,21700,21700,0
|
|
20231129,105900,81977450,21700,21700,21700,21700,3
|
|
20231129,105800,81912350,21700,21700,21700,21700,23
|
|
20231129,105700,81413250,21700,21700,21700,21700,3
|
|
20231129,105600,81348150,21700,21700,21700,21700,3
|
|
20231129,105500,81283050,21700,21700,21700,21700,3
|
|
20231129,105400,81217950,21700,21700,21700,21700,3
|
|
20231129,105300,81152850,21650,21650,21650,21650,13
|
|
20231129,105200,80871400,21650,21650,21650,21650,3
|
|
20231129,105100,80806450,21700,21800,21800,21700,68
|
|
20231129,105000,79330650,21700,21650,21700,21650,37
|
|
20231129,104900,78527900,21650,21650,21650,21650,3
|
|
20231129,104800,78462950,21650,21650,21650,21650,3
|
|
20231129,104700,78398000,21700,21700,21700,21700,2
|
|
20231129,104600,78354600,21650,21650,21650,21650,3
|
|
20231129,104500,78289650,21650,21650,21650,21650,3
|
|
20231129,104400,78224700,21700,21650,21700,21650,7
|
|
20231129,104300,78072950,21700,21700,21700,21700,123
|
|
20231129,104200,75403850,21700,21700,21700,21700,5
|
|
20231129,104100,75295350,21700,21700,21700,21700,3
|
|
20231129,104000,75230250,21700,21700,21700,21700,0
|
|
20231129,103900,75230250,21700,21700,21700,21700,3
|
|
20231129,103800,75165150,21700,21700,21700,21700,3
|
|
20231129,103700,75100050,21700,21700,21700,21700,3
|
|
20231129,103600,75034950,21700,21700,21700,21700,3
|
|
20231129,103500,74969850,21700,21700,21700,21700,3
|
|
20231129,103400,74904750,21700,21700,21700,21700,3
|
|
20231129,103300,74839650,21700,21700,21700,21700,3
|
|
20231129,103200,74774550,21700,21700,21700,21700,0
|
|
20231129,103100,74774550,21700,21700,21700,21700,3
|
|
20231129,103000,74709450,21700,21700,21700,21700,3
|
|
20231129,102900,74644350,21700,21700,21700,21700,13
|
|
20231129,102800,74362250,21700,21700,21700,21700,3
|
|
20231129,102700,74297150,21700,21700,21700,21700,3
|
|
20231129,102600,74232050,21750,21750,21750,21750,1
|
|
20231129,102500,74210300,21750,21750,21750,21750,2
|
|
20231129,102400,74166800,21750,21750,21750,21750,2
|
|
20231129,102300,74123300,21700,21700,21700,21700,3
|
|
20231129,102200,74058200,21750,21700,21750,21700,4
|
|
20231129,102100,73971350,21700,21700,21700,21700,3
|
|
20231129,102000,73906250,21700,21700,21700,21700,3
|
|
20231129,101900,73841150,21700,21700,21700,21700,3
|
|
20231129,101800,73776050,21750,21750,21750,21750,0
|
|
20231129,101700,73776050,21750,21750,21750,21750,3
|
|
20231129,101600,73710800,21700,21700,21700,21700,3
|
|
20231129,101500,73645700,21700,21700,21700,21700,3
|
|
20231129,101400,73580600,21700,21700,21700,21700,3
|
|
20231129,101300,73515500,21700,21700,21700,21700,3
|
|
20231129,101200,73450400,21700,21700,21700,21700,0
|
|
20231129,101100,73450400,21700,21700,21700,21700,0
|
|
20231129,101000,73450400,21700,21700,21700,21700,6
|
|
20231129,100900,73320200,21700,21700,21700,21700,0
|
|
20231129,100800,73320200,21700,21700,21700,21700,6
|
|
20231129,100700,73190000,21700,21700,21700,21700,191
|
|
20231129,100600,69045300,21700,21700,21700,21700,111
|
|
20231129,100500,66636600,21750,21700,21750,21700,4
|
|
20231129,100400,66549750,21700,21700,21700,21700,3
|
|
20231129,100300,66484650,21700,21700,21700,21700,0
|
|
20231129,100200,66484650,21700,21700,21700,21700,3
|
|
20231129,100100,66419550,21750,21750,21750,21750,0
|
|
20231129,100000,66419550,21750,21750,21750,21750,3
|
|
20231129,095900,66354300,21750,21750,21750,21750,3
|
|
20231129,095800,66289050,21750,21800,21800,21750,155
|
|
20231129,095700,62914950,21800,21800,21800,21800,3
|
|
20231129,095600,62849550,21800,21800,21800,21800,0
|
|
20231129,095500,62849550,21800,21850,21850,21800,4
|
|
20231129,095400,62762300,21850,21850,21850,21850,0
|
|
20231129,095300,62762300,21850,21850,21850,21850,6
|
|
20231129,095200,62631200,21850,21850,21850,21850,3
|
|
20231129,095100,62565650,21850,21850,21850,21850,5
|
|
20231129,095000,62456400,21850,21850,21850,21850,4
|
|
20231129,094900,62369000,21850,21850,21850,21850,1
|
|
20231129,094800,62347150,21850,21850,21850,21850,3
|
|
20231129,094700,62281600,21850,21850,21850,21850,3
|
|
20231129,094600,62216050,21850,21850,21850,21850,3
|
|
20231129,094500,62150500,21900,21900,21900,21900,0
|
|
20231129,094400,62150500,21900,21850,21900,21850,23
|
|
20231129,094300,61646950,21850,21850,21850,21850,11
|
|
20231129,094200,61406600,21850,21850,21850,21850,8
|
|
20231129,094100,61231800,21800,21850,21850,21800,7
|
|
20231129,094000,61079000,21850,21850,21850,21850,38
|
|
20231129,093900,60248700,21850,21850,21850,21850,3
|
|
20231129,093800,60183150,21850,21850,21850,21850,3
|
|
20231129,093700,60117600,21850,21850,21850,21850,3
|
|
20231129,093600,60052050,21850,21850,21850,21850,3
|
|
20231129,093500,59986500,21800,21800,21800,21800,0
|
|
20231129,093400,59986500,21800,21800,21800,21800,10
|
|
20231129,093300,59768500,21750,21750,21750,21750,103
|
|
20231129,093200,57528250,21750,21750,21750,21750,3
|
|
20231129,093100,57463000,21750,21750,21750,21750,3
|
|
20231129,093000,57397750,21800,21800,21800,21800,0
|
|
20231129,092900,57397750,21800,21800,21800,21800,49
|
|
20231129,092800,56329550,21800,21800,21800,21800,3
|
|
20231129,092700,56264150,21800,21800,21800,21800,0
|
|
20231129,092600,56264150,21800,21800,21800,21800,3
|
|
20231129,092500,56198750,21800,21800,21800,21800,3
|
|
20231129,092400,56133350,21800,21800,21800,21800,3
|
|
20231129,092300,56067950,21800,21800,21800,21800,4
|
|
20231129,092200,55980750,21800,21800,21800,21800,43
|
|
20231129,092100,55043350,21850,21800,21850,21800,34
|
|
20231129,092000,54302100,21850,21850,21850,21850,0
|
|
20231129,091900,54302100,21850,21850,21850,21850,1
|
|
20231129,091800,54280250,21800,21800,21800,21800,11
|
|
20231129,091700,54040450,21800,21800,21800,21800,36
|
|
20231129,091600,53255650,21800,21800,21800,21800,3
|
|
20231129,091500,53190250,21800,21800,21800,21800,3
|
|
20231129,091400,53124850,21800,21800,21800,21800,3
|
|
20231129,091300,53059450,21800,21800,21800,21800,0
|
|
20231129,091200,53059450,21800,21800,21800,21800,0
|
|
20231129,091100,53059450,21800,21800,21800,21800,5
|
|
20231129,091000,52950450,21800,21800,21800,21800,1
|
|
20231129,090900,52928650,21800,21950,21950,21800,14
|
|
20231129,090800,52621800,22000,22000,22000,22000,21
|
|
20231129,090700,52159800,22100,22050,22150,22050,7
|
|
20231129,090600,52005200,22450,22500,22500,22000,178
|
|
20231129,090500,48006450,22500,21850,22500,21850,680
|
|
20231129,090400,32808150,21850,21850,21850,21850,3
|
|
20231129,090300,32742600,21950,22200,22300,21950,329
|
|
20231129,090200,25426600,22350,22050,22500,21850,432
|
|
20231129,090100,15874850,22250,22250,22250,22250,1
|
|
20231129,090000,15852600,22500,22550,22550,22500,703
|