717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205400,1644268650,27150,27150,27150,27150,189
|
|
20231128,205300,1644268650,27150,27150,27150,27150,0
|
|
20231128,205200,1644268650,27150,27150,27150,27150,0
|
|
20231128,205100,1644268650,27150,27150,27150,27150,0
|
|
20231128,205000,1644268650,27150,27150,27150,27150,0
|
|
20231128,204900,1644268650,27150,27150,27150,27150,0
|
|
20231128,204800,1644268650,27150,27150,27150,27150,0
|
|
20231128,204700,1644268650,27150,27150,27150,27150,0
|
|
20231128,204600,1644268650,27150,27150,27150,27150,0
|
|
20231128,204500,1644268650,27150,27150,27150,27150,0
|
|
20231128,204400,1644268650,27150,27150,27150,27150,0
|
|
20231128,204300,1644268650,27150,27150,27150,27150,0
|
|
20231128,204200,1644268650,27150,27150,27150,27150,0
|
|
20231128,204100,1644268650,27150,27150,27150,27150,0
|
|
20231128,204000,1644268650,27150,27150,27150,27150,0
|
|
20231128,203900,1644268650,27150,27150,27150,27150,0
|
|
20231128,203800,1644268650,27150,27150,27150,27150,0
|
|
20231128,203700,1644268650,27150,27150,27150,27150,0
|
|
20231128,203600,1644268650,27150,27150,27150,27150,0
|
|
20231128,203500,1644268650,27150,27150,27150,27150,0
|
|
20231128,203400,1644268650,27150,27150,27150,27150,0
|
|
20231128,203300,1644268650,27150,27150,27150,27150,0
|
|
20231128,203200,1644268650,27150,27150,27150,27150,0
|
|
20231128,203100,1644268650,27150,27150,27150,27150,0
|
|
20231128,203000,1644268650,27150,27150,27150,27150,0
|
|
20231128,202900,1644268650,27150,27150,27150,27150,0
|
|
20231128,202800,1644268650,27150,27150,27150,27150,0
|
|
20231128,202700,1644268650,27150,27150,27150,27150,0
|
|
20231128,202600,1644268650,27150,27150,27150,27150,0
|
|
20231128,202500,1644268650,27150,27150,27150,27150,0
|
|
20231128,202400,1644268650,27150,27150,27150,27150,189
|
|
20231128,202300,1644268650,27150,27150,27150,27150,0
|
|
20231128,202200,1644268650,27150,27150,27150,27150,0
|
|
20231128,202100,1644268650,27150,27150,27150,27150,0
|
|
20231128,202000,1644268650,27150,27150,27150,27150,0
|
|
20231128,201900,1644268650,27150,27150,27150,27150,0
|
|
20231128,201800,1644268650,27150,27150,27150,27150,0
|
|
20231128,201700,1644268650,27150,27150,27150,27150,0
|
|
20231128,201600,1644268650,27150,27150,27150,27150,0
|
|
20231128,201500,1644268650,27150,27150,27150,27150,0
|
|
20231128,201400,1644268650,27150,27150,27150,27150,0
|
|
20231128,201300,1644268650,27150,27150,27150,27150,0
|
|
20231128,201200,1644268650,27150,27150,27150,27150,0
|
|
20231128,201100,1644268650,27150,27150,27150,27150,0
|
|
20231128,201000,1644268650,27150,27150,27150,27150,0
|
|
20231128,200900,1644268650,27150,27150,27150,27150,0
|
|
20231128,200800,1644268650,27150,27150,27150,27150,0
|
|
20231128,200700,1644268650,27150,27150,27150,27150,0
|
|
20231128,200600,1644268650,27150,27150,27150,27150,0
|
|
20231128,200500,1644268650,27150,27150,27150,27150,0
|
|
20231128,200400,1644268650,27150,27150,27150,27150,0
|
|
20231128,200300,1644268650,27150,27150,27150,27150,0
|
|
20231128,200200,1644268650,27150,27150,27150,27150,0
|
|
20231128,200100,1644268650,27150,27150,27150,27150,0
|
|
20231128,200000,1644268650,27150,27150,27150,27150,0
|
|
20231128,195900,1644268650,27150,27150,27150,27150,0
|
|
20231128,195800,1644268650,27150,27150,27150,27150,0
|
|
20231128,195700,1644268650,27150,27150,27150,27150,0
|
|
20231128,195600,1644268650,27150,27150,27150,27150,0
|
|
20231128,195500,1644268650,27150,27150,27150,27150,0
|
|
20231128,195400,1644268650,27150,27150,27150,27150,189
|
|
20231128,195300,1644268650,27150,27150,27150,27150,0
|
|
20231128,195200,1644268650,27150,27150,27150,27150,0
|
|
20231128,195100,1644268650,27150,27150,27150,27150,0
|
|
20231128,195000,1644268650,27150,27150,27150,27150,0
|
|
20231128,194900,1644268650,27150,27150,27150,27150,0
|
|
20231128,194800,1644268650,27150,27150,27150,27150,0
|
|
20231128,194700,1644268650,27150,27150,27150,27150,0
|
|
20231128,194600,1644268650,27150,27150,27150,27150,0
|
|
20231128,194500,1644268650,27150,27150,27150,27150,0
|
|
20231128,194400,1644268650,27150,27150,27150,27150,0
|
|
20231128,194300,1644268650,27150,27150,27150,27150,0
|
|
20231128,194200,1644268650,27150,27150,27150,27150,0
|
|
20231128,194100,1644268650,27150,27150,27150,27150,0
|
|
20231128,194000,1644268650,27150,27150,27150,27150,0
|
|
20231128,193900,1644268650,27150,27150,27150,27150,0
|
|
20231128,193800,1644268650,27150,27150,27150,27150,0
|
|
20231128,193700,1644268650,27150,27150,27150,27150,0
|
|
20231128,193600,1644268650,27150,27150,27150,27150,0
|
|
20231128,193500,1644268650,27150,27150,27150,27150,0
|
|
20231128,193400,1644268650,27150,27150,27150,27150,0
|
|
20231128,193300,1644268650,27150,27150,27150,27150,0
|
|
20231128,193200,1644268650,27150,27150,27150,27150,0
|
|
20231128,193100,1644268650,27150,27150,27150,27150,0
|
|
20231128,193000,1644268650,27150,27150,27150,27150,0
|
|
20231128,192900,1644268650,27150,27150,27150,27150,0
|
|
20231128,192800,1644268650,27150,27150,27150,27150,0
|
|
20231128,192700,1644268650,27150,27150,27150,27150,0
|
|
20231128,192600,1644268650,27150,27150,27150,27150,0
|
|
20231128,192500,1644268650,27150,27150,27150,27150,0
|
|
20231128,192400,1644268650,27150,27150,27150,27150,189
|
|
20231128,192300,1644268650,27150,27150,27150,27150,0
|
|
20231128,192200,1644268650,27150,27150,27150,27150,0
|
|
20231128,192100,1644268650,27150,27150,27150,27150,0
|
|
20231128,192000,1644268650,27150,27150,27150,27150,0
|
|
20231128,191900,1644268650,27150,27150,27150,27150,0
|
|
20231128,191800,1644268650,27150,27150,27150,27150,0
|
|
20231128,191700,1644268650,27150,27150,27150,27150,0
|
|
20231128,191600,1644268650,27150,27150,27150,27150,0
|
|
20231128,191500,1644268650,27150,27150,27150,27150,0
|
|
20231128,191400,1644268650,27150,27150,27150,27150,0
|
|
20231128,191300,1644268650,27150,27150,27150,27150,0
|
|
20231128,191200,1644268650,27150,27150,27150,27150,0
|
|
20231128,191100,1644268650,27150,27150,27150,27150,0
|
|
20231128,191000,1644268650,27150,27150,27150,27150,0
|
|
20231128,190900,1644268650,27150,27150,27150,27150,0
|
|
20231128,190800,1644268650,27150,27150,27150,27150,0
|
|
20231128,190700,1644268650,27150,27150,27150,27150,0
|
|
20231128,190600,1644268650,27150,27150,27150,27150,0
|
|
20231128,190500,1644268650,27150,27150,27150,27150,0
|
|
20231128,190400,1644268650,27150,27150,27150,27150,0
|
|
20231128,190300,1644268650,27150,27150,27150,27150,0
|
|
20231128,190200,1644268650,27150,27150,27150,27150,0
|
|
20231128,190100,1644268650,27150,27150,27150,27150,0
|
|
20231128,190000,1644268650,27150,27150,27150,27150,0
|
|
20231128,185900,1644268650,27150,27150,27150,27150,0
|
|
20231128,185800,1644268650,27150,27150,27150,27150,0
|
|
20231128,185700,1644268650,27150,27150,27150,27150,0
|
|
20231128,185600,1644268650,27150,27150,27150,27150,0
|
|
20231128,185500,1644268650,27150,27150,27150,27150,0
|
|
20231128,185400,1644268650,27150,27150,27150,27150,189
|
|
20231128,185300,1644268650,27150,27150,27150,27150,0
|
|
20231128,185200,1644268650,27150,27150,27150,27150,0
|
|
20231128,185100,1644268650,27150,27150,27150,27150,0
|
|
20231128,185000,1644268650,27150,27150,27150,27150,0
|
|
20231128,184900,1644268650,27150,27150,27150,27150,0
|
|
20231128,184800,1644268650,27150,27150,27150,27150,0
|
|
20231128,184700,1644268650,27150,27150,27150,27150,0
|
|
20231128,184600,1644268650,27150,27150,27150,27150,0
|
|
20231128,184500,1644268650,27150,27150,27150,27150,0
|
|
20231128,184400,1644268650,27150,27150,27150,27150,0
|
|
20231128,184300,1644268650,27150,27150,27150,27150,0
|
|
20231128,184200,1644268650,27150,27150,27150,27150,0
|
|
20231128,184100,1644268650,27150,27150,27150,27150,0
|
|
20231128,184000,1644268650,27150,27150,27150,27150,0
|
|
20231128,183900,1644268650,27150,27150,27150,27150,0
|
|
20231128,183800,1644268650,27150,27150,27150,27150,0
|
|
20231128,183700,1644268650,27150,27150,27150,27150,0
|
|
20231128,183600,1644268650,27150,27150,27150,27150,0
|
|
20231128,183500,1644268650,27150,27150,27150,27150,0
|
|
20231128,183400,1644268650,27150,27150,27150,27150,0
|
|
20231128,183300,1644268650,27150,27150,27150,27150,0
|
|
20231128,183200,1644268650,27150,27150,27150,27150,0
|
|
20231128,183100,1644268650,27150,27150,27150,27150,0
|
|
20231128,183000,1644268650,27150,27150,27150,27150,0
|
|
20231128,182900,1644268650,27150,27150,27150,27150,0
|
|
20231128,182800,1644268650,27150,27150,27150,27150,0
|
|
20231128,182700,1644268650,27150,27150,27150,27150,0
|
|
20231128,182600,1644268650,27150,27150,27150,27150,0
|
|
20231128,182500,1644268650,27150,27150,27150,27150,0
|
|
20231128,182400,1644268650,27150,27150,27150,27150,189
|
|
20231128,182300,1644268650,27150,27150,27150,27150,0
|
|
20231128,182200,1644268650,27150,27150,27150,27150,0
|
|
20231128,182100,1644268650,27150,27150,27150,27150,0
|
|
20231128,182000,1644268650,27150,27150,27150,27150,0
|
|
20231128,181900,1644268650,27150,27150,27150,27150,0
|
|
20231128,181800,1644268650,27150,27150,27150,27150,0
|
|
20231128,181700,1644268650,27150,27150,27150,27150,0
|
|
20231128,181600,1644268650,27150,27150,27150,27150,0
|
|
20231128,181500,1644268650,27150,27150,27150,27150,0
|
|
20231128,181400,1644268650,27150,27150,27150,27150,0
|
|
20231128,181300,1644268650,27150,27150,27150,27150,0
|
|
20231128,181200,1644268650,27150,27150,27150,27150,0
|
|
20231128,181100,1644268650,27150,27150,27150,27150,0
|
|
20231128,181000,1644268650,27150,27150,27150,27150,0
|
|
20231128,180900,1644268650,27150,27150,27150,27150,0
|
|
20231128,180800,1644268650,27150,27150,27150,27150,0
|
|
20231128,180700,1644268650,27150,27150,27150,27150,0
|
|
20231128,180600,1644268650,27150,27150,27150,27150,0
|
|
20231128,180500,1644268650,27150,27150,27150,27150,0
|
|
20231128,180400,1644268650,27150,27150,27150,27150,0
|
|
20231128,180300,1644268650,27150,27150,27150,27150,0
|
|
20231128,180200,1644268650,27150,27150,27150,27150,0
|
|
20231128,180100,1644268650,27150,27150,27150,27150,0
|
|
20231128,180000,1644268650,27150,27150,27150,27150,0
|
|
20231128,175900,1644268650,27150,27150,27150,27150,0
|
|
20231128,175800,1644268650,27150,27150,27150,27150,0
|
|
20231128,175700,1644268650,27150,27150,27150,27150,0
|
|
20231128,175600,1644268650,27150,27150,27150,27150,0
|
|
20231128,175500,1644268650,27150,27150,27150,27150,0
|
|
20231128,175400,1644268650,27150,27150,27150,27150,189
|
|
20231128,175300,1644268650,27150,27150,27150,27150,0
|
|
20231128,175200,1644268650,27150,27150,27150,27150,0
|
|
20231128,175100,1644268650,27150,27150,27150,27150,0
|
|
20231128,175000,1644268650,27150,27150,27150,27150,0
|
|
20231128,174900,1644268650,27150,27150,27150,27150,0
|
|
20231128,174800,1644268650,27150,27150,27150,27150,0
|
|
20231128,174700,1644268650,27150,27150,27150,27150,0
|
|
20231128,174600,1644268650,27150,27150,27150,27150,0
|
|
20231128,174500,1644268650,27150,27150,27150,27150,0
|
|
20231128,174400,1644268650,27150,27150,27150,27150,0
|
|
20231128,174300,1644268650,27150,27150,27150,27150,0
|
|
20231128,174200,1644268650,27150,27150,27150,27150,0
|
|
20231128,174100,1644268650,27150,27150,27150,27150,0
|
|
20231128,174000,1644268650,27150,27150,27150,27150,0
|
|
20231128,173900,1644268650,27150,27150,27150,27150,0
|
|
20231128,173800,1644268650,27150,27150,27150,27150,0
|
|
20231128,173700,1644268650,27150,27150,27150,27150,0
|
|
20231128,173600,1644268650,27150,27150,27150,27150,0
|
|
20231128,173500,1644268650,27150,27150,27150,27150,0
|
|
20231128,173400,1644268650,27150,27150,27150,27150,0
|
|
20231128,173300,1644268650,27150,27150,27150,27150,0
|
|
20231128,173200,1644268650,27150,27150,27150,27150,0
|
|
20231128,173100,1644268650,27150,27150,27150,27150,0
|
|
20231128,173000,1644268650,27150,27150,27150,27150,0
|
|
20231128,172900,1644268650,27150,27150,27150,27150,0
|
|
20231128,172800,1644268650,27150,27150,27150,27150,0
|
|
20231128,172700,1644268650,27150,27150,27150,27150,0
|
|
20231128,172600,1644268650,27150,27150,27150,27150,0
|
|
20231128,172500,1644268650,27150,27150,27150,27150,0
|
|
20231128,172400,1644268650,27150,27150,27150,27150,189
|
|
20231128,172300,1644268650,27150,27150,27150,27150,0
|
|
20231128,172200,1644268650,27150,27150,27150,27150,0
|
|
20231128,172100,1644268650,27150,27150,27150,27150,0
|
|
20231128,172000,1644268650,27150,27150,27150,27150,0
|
|
20231128,171900,1644268650,27150,27150,27150,27150,0
|
|
20231128,171800,1644268650,27150,27150,27150,27150,0
|
|
20231128,171700,1644268650,27150,27150,27150,27150,0
|
|
20231128,171600,1644268650,27150,27150,27150,27150,0
|
|
20231128,171500,1644268650,27150,27150,27150,27150,0
|
|
20231128,171400,1644268650,27150,27150,27150,27150,0
|
|
20231128,171300,1644268650,27150,27150,27150,27150,0
|
|
20231128,171200,1644268650,27150,27150,27150,27150,0
|
|
20231128,171100,1644268650,27150,27150,27150,27150,0
|
|
20231128,171000,1644268650,27150,27150,27150,27150,0
|
|
20231128,170900,1644268650,27150,27150,27150,27150,0
|
|
20231128,170800,1644268650,27150,27150,27150,27150,0
|
|
20231128,170700,1644268650,27150,27150,27150,27150,0
|
|
20231128,170600,1644268650,27150,27150,27150,27150,0
|
|
20231128,170500,1644268650,27150,27150,27150,27150,0
|
|
20231128,170400,1644268650,27150,27150,27150,27150,0
|
|
20231128,170300,1644268650,27150,27150,27150,27150,0
|
|
20231128,170200,1644268650,27150,27150,27150,27150,0
|
|
20231128,170100,1644268650,27150,27150,27150,27150,0
|
|
20231128,170000,1644268650,27150,27150,27150,27150,0
|
|
20231128,165900,1644268650,27150,27150,27150,27150,0
|
|
20231128,165800,1644268650,27150,27150,27150,27150,0
|
|
20231128,165700,1644268650,27150,27150,27150,27150,0
|
|
20231128,165600,1644268650,27150,27150,27150,27150,0
|
|
20231128,165500,1644268650,27150,27150,27150,27150,0
|
|
20231128,165400,1644268650,27150,27150,27150,27150,189
|
|
20231128,165300,1644268650,27150,27150,27150,27150,0
|
|
20231128,165200,1644268650,27150,27150,27150,27150,0
|
|
20231128,165100,1644268650,27150,27150,27150,27150,0
|
|
20231128,165000,1644268650,27150,27150,27150,27150,0
|
|
20231128,164900,1644268650,27150,27150,27150,27150,0
|
|
20231128,164800,1644268650,27150,27150,27150,27150,0
|
|
20231128,164700,1644268650,27150,27150,27150,27150,0
|
|
20231128,164600,1644268650,27150,27150,27150,27150,0
|
|
20231128,164500,1644268650,27150,27150,27150,27150,0
|
|
20231128,164400,1644268650,27150,27150,27150,27150,0
|
|
20231128,164300,1644268650,27150,27150,27150,27150,0
|
|
20231128,164200,1644268650,27150,27150,27150,27150,0
|
|
20231128,164100,1644268650,27150,27150,27150,27150,0
|
|
20231128,164000,1644268650,27150,27150,27150,27150,0
|
|
20231128,163900,1644268650,27150,27150,27150,27150,0
|
|
20231128,163800,1644268650,27150,27150,27150,27150,0
|
|
20231128,163700,1644268650,27150,27150,27150,27150,0
|
|
20231128,163600,1644268650,27150,27150,27150,27150,0
|
|
20231128,163500,1644268650,27150,27150,27150,27150,0
|
|
20231128,163400,1644268650,27150,27150,27150,27150,0
|
|
20231128,163300,1644268650,27150,27150,27150,27150,0
|
|
20231128,163200,1644268650,27150,27150,27150,27150,0
|
|
20231128,163100,1644268650,27150,27150,27150,27150,0
|
|
20231128,163000,1644268650,27150,27150,27150,27150,0
|
|
20231128,162900,1644268650,27150,27150,27150,27150,0
|
|
20231128,162800,1644268650,27150,27150,27150,27150,0
|
|
20231128,162700,1644268650,27150,27150,27150,27150,0
|
|
20231128,162600,1644268650,27150,27150,27150,27150,0
|
|
20231128,162500,1644268650,27150,27150,27150,27150,0
|
|
20231128,162400,1644268650,27150,27150,27150,27150,189
|
|
20231128,162300,1644268650,27150,27150,27150,27150,0
|
|
20231128,162200,1644268650,27150,27150,27150,27150,0
|
|
20231128,162100,1644268650,27150,27150,27150,27150,0
|
|
20231128,162000,1644268650,27150,27150,27150,27150,0
|
|
20231128,161900,1644268650,27150,27150,27150,27150,0
|
|
20231128,161800,1644268650,27150,27150,27150,27150,0
|
|
20231128,161700,1644268650,27150,27150,27150,27150,0
|
|
20231128,161600,1644268650,27150,27150,27150,27150,0
|
|
20231128,161500,1644268650,27150,27150,27150,27150,0
|
|
20231128,161400,1644268650,27150,27150,27150,27150,0
|
|
20231128,161300,1644268650,27150,27150,27150,27150,0
|
|
20231128,161200,1644268650,27150,27150,27150,27150,0
|
|
20231128,161100,1644268650,27150,27150,27150,27150,0
|
|
20231128,161000,1644268650,27150,27150,27150,27150,0
|
|
20231128,160900,1644268650,27150,27150,27150,27150,0
|
|
20231128,160800,1644268650,27150,27150,27150,27150,0
|
|
20231128,160700,1644268650,27150,27150,27150,27150,0
|
|
20231128,160600,1644268650,27150,27150,27150,27150,0
|
|
20231128,160500,1644268650,27150,27150,27150,27150,0
|
|
20231128,160400,1644268650,27150,27150,27150,27150,0
|
|
20231128,160300,1644268650,27150,27150,27150,27150,0
|
|
20231128,160200,1644268650,27150,27150,27150,27150,0
|
|
20231128,160100,1644268650,27150,27150,27150,27150,0
|
|
20231128,160000,1644268650,27150,27150,27150,27150,0
|
|
20231128,155900,1644268650,27150,27150,27150,27150,0
|
|
20231128,155800,1644268650,27150,27150,27150,27150,0
|
|
20231128,155700,1644268650,27150,27150,27150,27150,0
|
|
20231128,155600,1644268650,27150,27150,27150,27150,0
|
|
20231128,155500,1644268650,27150,27150,27150,27150,0
|
|
20231128,155400,1644268650,27150,27150,27150,27150,189
|
|
20231128,155300,1644268650,27150,27150,27150,27150,0
|
|
20231128,155200,1644268650,27150,27150,27150,27150,0
|
|
20231128,155100,1644268650,27150,27150,27150,27150,0
|
|
20231128,155000,1644268650,27150,27150,27150,27150,0
|
|
20231128,154900,1644268650,27150,27150,27150,27150,0
|
|
20231128,154800,1644268650,27150,27150,27150,27150,0
|
|
20231128,154700,1644268650,27150,27150,27150,27150,0
|
|
20231128,154600,1644268650,27150,27150,27150,27150,0
|
|
20231128,154500,1644268650,27150,27150,27150,27150,0
|
|
20231128,154400,1644268650,27150,27150,27150,27150,0
|
|
20231128,154300,1644268650,27150,27150,27150,27150,0
|
|
20231128,154200,1644268650,27150,27150,27150,27150,0
|
|
20231128,154100,1644268650,27150,27150,27150,27150,0
|
|
20231128,154000,1644268650,27150,27150,27150,27150,0
|
|
20231128,153900,1644268650,27150,27150,27150,27150,0
|
|
20231128,153800,1644268650,27150,27150,27150,27150,0
|
|
20231128,153700,1644268650,27150,27150,27150,27150,0
|
|
20231128,153600,1644268650,27150,27150,27150,27150,0
|
|
20231128,153500,1644268650,27150,27150,27150,27150,0
|
|
20231128,153400,1644268650,27150,27150,27150,27150,0
|
|
20231128,153300,1644268650,27150,27150,27150,27150,0
|
|
20231128,153200,1644268650,27150,27150,27150,27150,0
|
|
20231128,153100,1644268650,27150,27150,27150,27150,0
|
|
20231128,153000,1644268650,27150,27150,27150,27150,189
|
|
20231128,152900,1639137300,27100,27100,27100,27100,0
|
|
20231128,152800,1639137300,27100,27100,27100,27100,0
|
|
20231128,152700,1639137300,27100,27100,27100,27100,0
|
|
20231128,152600,1639137300,27100,27100,27100,27100,0
|
|
20231128,152500,1639137300,27100,27100,27100,27100,0
|
|
20231128,152400,1639137300,27100,27100,27100,27100,0
|
|
20231128,152300,1639137300,27100,27100,27100,27100,0
|
|
20231128,152200,1639137300,27100,27100,27100,27100,0
|
|
20231128,152100,1639137300,27100,27100,27100,27100,0
|
|
20231128,152000,1639137300,27100,27100,27100,27100,0
|
|
20231128,151900,1639137300,27100,27150,27150,26950,225
|
|
20231128,151800,1633068050,27150,27150,27150,27050,169
|
|
20231128,151700,1628480800,27150,27150,27150,27150,81
|
|
20231128,151600,1626281650,27150,27100,27150,27100,110
|
|
20231128,151500,1623299950,27150,27150,27150,27100,152
|
|
20231128,151400,1619179100,27150,27150,27150,27150,66
|
|
20231128,151300,1617387200,27150,27150,27150,27150,160
|
|
20231128,151200,1613043200,27050,27150,27150,27050,96
|
|
20231128,151100,1610441350,27150,27150,27150,27100,109
|
|
20231128,151000,1607485450,27100,27100,27150,27050,90
|
|
20231128,150900,1605045800,27100,27050,27150,27050,81
|
|
20231128,150800,1602849550,27150,27000,27150,27000,113
|
|
20231128,150700,1599792850,27050,27050,27100,27000,104
|
|
20231128,150600,1596978000,27050,27050,27100,27000,128
|
|
20231128,150500,1593510850,27100,27050,27100,27050,78
|
|
20231128,150400,1591399550,27100,27100,27100,27050,66
|
|
20231128,150300,1589612750,27000,27000,27100,27000,116
|
|
20231128,150200,1586476900,27050,27000,27050,26950,78
|
|
20231128,150100,1584369200,27000,27050,27050,26950,86
|
|
20231128,150000,1582046550,27000,27000,27000,26900,63
|
|
20231128,145900,1580348650,26900,27000,27050,26900,60
|
|
20231128,145800,1578730250,26950,26950,26950,26900,145
|
|
20231128,145700,1574823750,27000,26950,27000,26950,38
|
|
20231128,145600,1573799600,26950,26950,27000,26950,75
|
|
20231128,145500,1571778100,26950,26950,27000,26900,39
|
|
20231128,145400,1570727600,26900,26950,27000,26900,56
|
|
20231128,145300,1569218700,26950,26950,26950,26900,50
|
|
20231128,145200,1567872500,26900,27000,27000,26850,578
|
|
20231128,145100,1552321800,26950,27000,27000,26950,56
|
|
20231128,145000,1550812500,26950,26950,27000,26950,43
|
|
20231128,144900,1549653200,26950,27000,27000,26900,73
|
|
20231128,144800,1547687150,26950,26900,27000,26900,58
|
|
20231128,144700,1546124050,26900,26950,27000,26900,82
|
|
20231128,144600,1543916800,26950,26900,26950,26900,68
|
|
20231128,144500,1542085950,26900,26950,26950,26900,52
|
|
20231128,144400,1540686100,26950,26950,26950,26900,106
|
|
20231128,144300,1537830050,26950,26950,27000,26950,43
|
|
20231128,144200,1536671100,26900,26900,26950,26900,82
|
|
20231128,144100,1534464800,26900,26950,26950,26900,40
|
|
20231128,144000,1533388050,26950,26950,27000,26950,47
|
|
20231128,143900,1532121150,26950,26950,26950,26900,82
|
|
20231128,143800,1529913500,27000,27000,27000,26900,70
|
|
20231128,143700,1528027400,26950,27000,27000,26950,58
|
|
20231128,143600,1526464050,26950,27000,27000,26950,68
|
|
20231128,143500,1524630300,27000,27050,27050,26950,79
|
|
20231128,143400,1522498300,27000,27000,27050,27000,53
|
|
20231128,143300,1521067200,27000,26950,27000,26950,54
|
|
20231128,143200,1519610300,26900,26950,26950,26900,108
|
|
20231128,143100,1516704250,26950,27000,27000,26950,30
|
|
20231128,143000,1515895450,26950,26950,27000,26950,80
|
|
20231128,142900,1513739300,26950,26950,27000,26950,66
|
|
20231128,142800,1511960250,26950,27000,27050,26950,418
|
|
20231128,142700,1500687350,27000,27050,27050,27000,117
|
|
20231128,142600,1497526650,27000,27050,27050,27000,45
|
|
20231128,142500,1496311500,26950,27000,27050,26950,151
|
|
20231128,142400,1492234600,27000,27000,27000,27000,54
|
|
20231128,142300,1490776600,27000,27050,27050,27000,85
|
|
20231128,142200,1488480100,27000,27000,27050,27000,43
|
|
20231128,142100,1487318400,27100,27050,27100,27000,102
|
|
20231128,142000,1484560900,27000,27000,27050,27000,65
|
|
20231128,141900,1482805100,27050,27000,27050,27000,48
|
|
20231128,141800,1481508800,27050,27000,27050,27000,41
|
|
20231128,141700,1480401550,27000,27000,27050,27000,214
|
|
20231128,141600,1474622550,27000,27050,27050,27000,65
|
|
20231128,141500,1472867050,27000,27000,27000,27000,161
|
|
20231128,141400,1468520050,27000,27050,27150,27000,784
|
|
20231128,141300,1447302350,27100,27050,27100,27050,55
|
|
20231128,141200,1445814450,27050,27050,27100,27050,85
|
|
20231128,141100,1443514850,27050,27050,27050,27000,105
|
|
20231128,141000,1440676500,27000,27050,27050,27000,247
|
|
20231128,140900,1433997150,27000,27050,27050,27000,57
|
|
20231128,140800,1432458000,27000,27050,27050,27000,29
|
|
20231128,140700,1431674600,27050,27000,27050,27000,96
|
|
20231128,140600,1429081800,27050,27050,27050,27000,33
|
|
20231128,140500,1428190300,27000,27050,27050,27000,105
|
|
20231128,140400,1425352400,27000,27050,27050,27000,65
|
|
20231128,140300,1423596250,27050,27000,27050,27000,58
|
|
20231128,140200,1422030150,27000,27000,27050,27000,51
|
|
20231128,140100,1420652900,27050,27050,27050,27050,21
|
|
20231128,140000,1420084850,27000,27000,27100,27000,48
|
|
20231128,135900,1418787650,27050,27000,27050,27000,17
|
|
20231128,135800,1418328400,27050,27000,27050,27000,42
|
|
20231128,135700,1417193400,26950,27000,27000,26950,333
|
|
20231128,135600,1408214800,27050,27000,27050,27000,38
|
|
20231128,135500,1407188350,27000,26950,27050,26950,19
|
|
20231128,135400,1406675300,27000,27000,27000,27000,8
|
|
20231128,135300,1406459300,26950,27050,27050,26950,74
|
|
20231128,135200,1404463300,27000,27050,27050,27000,16
|
|
20231128,135100,1404031150,27050,27050,27050,27050,20
|
|
20231128,135000,1403490150,27050,27000,27050,27000,44
|
|
20231128,134900,1402301900,27000,27050,27050,27000,27
|
|
20231128,134800,1401572500,27000,27050,27050,27000,22
|
|
20231128,134700,1400978000,27100,27000,27100,27000,12
|
|
20231128,134600,1400653500,26950,27000,27000,26950,24
|
|
20231128,134500,1400006400,27050,27000,27050,26950,55
|
|
20231128,134400,1398521250,27000,27000,27000,27000,6
|
|
20231128,134300,1398359250,27000,26950,27000,26950,19
|
|
20231128,134200,1397846900,26950,27000,27000,26950,39
|
|
20231128,134100,1396794800,27000,27050,27050,27000,8
|
|
20231128,134000,1396578750,27050,27050,27050,27050,2
|
|
20231128,133900,1396524650,27050,27000,27050,27000,36
|
|
20231128,133800,1395552300,27000,27000,27000,27000,13
|
|
20231128,133700,1395201300,27050,27050,27050,27000,38
|
|
20231128,133600,1394174800,27050,27050,27050,27050,16
|
|
20231128,133500,1393742000,27050,27050,27050,27000,29
|
|
20231128,133400,1392958500,27000,27000,27000,27000,66
|
|
20231128,133300,1391176500,27050,27050,27050,27050,8
|
|
20231128,133200,1390960100,27050,27050,27050,27000,72
|
|
20231128,133100,1389014000,27050,27050,27050,27050,2
|
|
20231128,133000,1388959900,27100,27050,27100,27050,16
|
|
20231128,132900,1388526550,27050,27000,27050,27000,29
|
|
20231128,132800,1387742700,27000,27050,27050,27000,24
|
|
20231128,132700,1387094450,27050,27100,27100,27000,30
|
|
20231128,132600,1386283850,27100,27100,27100,27100,124
|
|
20231128,132500,1382923450,27150,27200,27250,26900,419
|
|
20231128,132400,1371592950,27200,27250,27250,27150,92
|
|
20231128,132300,1369090900,27250,27200,27250,27200,185
|
|
20231128,132200,1364056600,27200,27200,27250,27200,198
|
|
20231128,132100,1358670150,27200,27250,27300,27150,349
|
|
20231128,132000,1349171250,27300,27200,27300,27200,829
|
|
20231128,131900,1326572950,27100,26950,27100,26950,346
|
|
20231128,131800,1317214800,26900,26900,26900,26900,38
|
|
20231128,131700,1316192600,26900,26900,26900,26900,36
|
|
20231128,131600,1315224200,26850,26850,26950,26850,70
|
|
20231128,131500,1313343400,26950,26850,26950,26850,15
|
|
20231128,131400,1312940500,26850,26900,26900,26850,15
|
|
20231128,131300,1312537650,26900,26850,26900,26850,17
|
|
20231128,131200,1312080950,26850,26850,26850,26850,36
|
|
20231128,131100,1311114350,26850,26900,26900,26850,21
|
|
20231128,131000,1310550100,26900,26900,26900,26900,9
|
|
20231128,130900,1310308000,26900,26900,26900,26900,17
|
|
20231128,130800,1309850700,26850,26850,26850,26850,13
|
|
20231128,130700,1309501650,26850,26850,26850,26850,29
|
|
20231128,130600,1308723000,26850,26850,26850,26850,12
|
|
20231128,130500,1308400800,26900,26900,26900,26900,0
|
|
20231128,130400,1308400800,26900,26850,26900,26850,47
|
|
20231128,130300,1307137150,26850,26850,26850,26850,12
|
|
20231128,130200,1306814950,26850,26850,26850,26850,56
|
|
20231128,130100,1305311350,26850,26850,26850,26850,12
|
|
20231128,130000,1304989150,26850,26850,26850,26850,15
|
|
20231128,125900,1304586400,26900,26850,26900,26850,21
|
|
20231128,125800,1304022150,26900,26900,26900,26900,3
|
|
20231128,125700,1303941450,26850,26900,26900,26850,30
|
|
20231128,125600,1303135700,26950,26900,26950,26900,21
|
|
20231128,125500,1302570350,26850,26900,26900,26850,20
|
|
20231128,125400,1302033000,26950,26900,26950,26900,31
|
|
20231128,125300,1301198200,26950,26850,26950,26850,369
|
|
20231128,125200,1291288200,26850,26950,26950,26850,54
|
|
20231128,125100,1289835300,27000,26950,27000,26950,13
|
|
20231128,125000,1289484900,26850,26900,27000,26850,85
|
|
20231128,124900,1287195850,26850,26850,26850,26850,13
|
|
20231128,124800,1286846800,26900,26850,26900,26850,15
|
|
20231128,124700,1286443950,26850,26900,26900,26850,25
|
|
20231128,124600,1285772100,26800,26800,26800,26800,0
|
|
20231128,124500,1285772100,26800,26900,26950,26800,66
|
|
20231128,124400,1283997500,26850,26850,26850,26850,0
|
|
20231128,124300,1283997500,26850,26800,26850,26800,25
|
|
20231128,124200,1283326900,26850,26850,26850,26850,46
|
|
20231128,124100,1282091800,26800,26800,26800,26800,78
|
|
20231128,124000,1280001400,26850,26850,26850,26850,13
|
|
20231128,123900,1279652350,26800,26800,26800,26800,0
|
|
20231128,123800,1279652350,26800,26900,26900,26800,26
|
|
20231128,123700,1278954850,26800,26900,26900,26800,27
|
|
20231128,123600,1278228650,26900,26900,26900,26900,25
|
|
20231128,123500,1277556150,26900,26850,26900,26850,47
|
|
20231128,123400,1276292500,26800,26800,26800,26800,0
|
|
20231128,123300,1276292500,26800,26850,26900,26800,39
|
|
20231128,123200,1275245350,26850,26850,26850,26850,51
|
|
20231128,123100,1273876000,26850,26800,26850,26800,24
|
|
20231128,123000,1273232200,26850,26850,26850,26850,31
|
|
20231128,122900,1272399850,26850,26800,26850,26800,26
|
|
20231128,122800,1271702400,26850,26850,26850,26850,12
|
|
20231128,122700,1271380200,26850,26850,26850,26850,14
|
|
20231128,122600,1271004300,26800,26900,26900,26800,43
|
|
20231128,122500,1269849400,26800,26800,26800,26800,2
|
|
20231128,122400,1269795800,26850,26800,26850,26800,75
|
|
20231128,122300,1267782650,26900,26850,26900,26800,17
|
|
20231128,122200,1267326550,26850,26900,26900,26800,340
|
|
20231128,122100,1258191000,26950,26950,26950,26900,27
|
|
20231128,122000,1257464600,26900,26900,26900,26900,0
|
|
20231128,121900,1257464600,26900,26850,26900,26850,37
|
|
20231128,121800,1256470500,26850,26850,26850,26850,0
|
|
20231128,121700,1256470500,26850,26850,26850,26850,73
|
|
20231128,121600,1254510450,26900,26900,26900,26900,0
|
|
20231128,121500,1254510450,26900,26900,26900,26900,0
|
|
20231128,121400,1254510450,26900,26850,26900,26850,24
|
|
20231128,121300,1253865450,26900,26900,26900,26900,0
|
|
20231128,121200,1253865450,26900,26850,26900,26850,78
|
|
20231128,121100,1251770750,26850,26850,26850,26850,0
|
|
20231128,121000,1251770750,26850,26850,26850,26850,12
|
|
20231128,120900,1251448550,26850,26850,26850,26850,12
|
|
20231128,120800,1251126350,26850,26850,26850,26850,121
|
|
20231128,120700,1247877500,26850,26850,26850,26850,53
|
|
20231128,120600,1246454450,26850,26850,26850,26850,47
|
|
20231128,120500,1245192500,26900,26850,26900,26850,27
|
|
20231128,120400,1244467450,26850,26850,26850,26850,0
|
|
20231128,120300,1244467450,26850,26850,26850,26850,12
|
|
20231128,120200,1244145250,26850,26850,26850,26850,75
|
|
20231128,120100,1242131500,26850,26850,26850,26850,7
|
|
20231128,120000,1241943550,26850,26800,26850,26800,28
|
|
20231128,115900,1241193100,26800,26800,26800,26800,250
|
|
20231128,115800,1234493100,26800,26800,26800,26800,13
|
|
20231128,115700,1234144700,26800,26800,26800,26800,28
|
|
20231128,115600,1233394300,26850,26850,26850,26800,104
|
|
20231128,115500,1230602900,26850,26850,26850,26850,13
|
|
20231128,115400,1230253850,26850,26900,26900,26850,23
|
|
20231128,115300,1229635750,26850,26850,26850,26850,50
|
|
20231128,115200,1228293250,26850,26800,26850,26800,292
|
|
20231128,115100,1220455100,26850,26850,26850,26800,15
|
|
20231128,115000,1220053000,26800,26800,26800,26800,340
|
|
20231128,114900,1210941000,26800,26800,26800,26800,12
|
|
20231128,114800,1210619400,26800,26750,26800,26750,305
|
|
20231128,114700,1202446050,26750,26750,26750,26750,183
|
|
20231128,114600,1197550800,26750,26750,26750,26750,12
|
|
20231128,114500,1197229800,26750,26750,26750,26750,12
|
|
20231128,114400,1196908800,26750,26750,26750,26750,138
|
|
20231128,114300,1193217300,26700,26800,26800,26700,373
|
|
20231128,114200,1183245100,26750,26700,26750,26700,301
|
|
20231128,114100,1175196150,26750,26750,26750,26750,155
|
|
20231128,114000,1171049900,26750,26750,26750,26750,13
|
|
20231128,113900,1170702150,26750,26750,26750,26700,142
|
|
20231128,113800,1166904650,26750,26750,26750,26750,200
|
|
20231128,113700,1161554650,26800,26750,26800,26750,36
|
|
20231128,113600,1160591600,26800,26750,26800,26750,138
|
|
20231128,113500,1156900050,26750,26750,26750,26750,13
|
|
20231128,113400,1156552300,26750,26750,26750,26750,124
|
|
20231128,113300,1153235300,26750,26750,26750,26750,154
|
|
20231128,113200,1149115800,26750,26750,26750,26750,54
|
|
20231128,113100,1147671300,26750,26750,26750,26750,60
|
|
20231128,113000,1146066300,26800,26750,26800,26750,201
|
|
20231128,112900,1140689500,26750,26700,26750,26700,185
|
|
20231128,112800,1135747650,26700,26700,26700,26700,123
|
|
20231128,112700,1132463550,26700,26750,26750,26700,166
|
|
20231128,112600,1128029150,26750,26750,26750,26750,150
|
|
20231128,112500,1124016650,26750,26750,26750,26750,12
|
|
20231128,112400,1123695650,26750,26750,26750,26750,138
|
|
20231128,112300,1120004150,26750,26800,26800,26750,141
|
|
20231128,112200,1116232150,26800,26750,26800,26750,33
|
|
20231128,112100,1115349350,26750,26750,26750,26750,149
|
|
20231128,112000,1111363600,26750,26750,26750,26750,0
|
|
20231128,111900,1111363600,26750,26800,26800,26700,483
|
|
20231128,111800,1098440850,26800,26800,26800,26750,146
|
|
20231128,111700,1094529300,26800,26800,26800,26800,12
|
|
20231128,111600,1094207700,26800,26850,26850,26800,68
|
|
20231128,111500,1092385050,26800,26800,26800,26800,26
|
|
20231128,111400,1091688250,26800,26850,26850,26750,127
|
|
20231128,111300,1088285250,26800,26750,26800,26750,333
|
|
20231128,111200,1079361450,26800,26750,26800,26700,767
|
|
20231128,111100,1058843750,26700,26700,26750,26700,99
|
|
20231128,111000,1056198550,26700,26700,26700,26700,137
|
|
20231128,110900,1052540650,26700,26700,26700,26700,138
|
|
20231128,110800,1048856050,26700,26700,26700,26700,125
|
|
20231128,110700,1045518550,26700,26700,26700,26700,37
|
|
20231128,110600,1044530650,26700,26700,26700,26700,186
|
|
20231128,110500,1039564450,26700,26750,26750,26700,124
|
|
20231128,110400,1036253400,26750,26750,26750,26700,37
|
|
20231128,110300,1035264250,26700,26700,26700,26700,196
|
|
20231128,110200,1030031050,26700,26700,26700,26700,176
|
|
20231128,110100,1025331850,26700,26700,26750,26700,182
|
|
20231128,110000,1020472400,26700,26700,26700,26700,366
|
|
20231128,105900,1010700200,26700,26700,26700,26700,222
|
|
20231128,105800,1004772800,26700,26700,26700,26700,130
|
|
20231128,105700,1001301800,26700,26700,26750,26700,268
|
|
20231128,105600,994145700,26700,26700,26750,26700,207
|
|
20231128,105500,988618400,26750,26750,26800,26650,2255
|
|
20231128,105400,928382850,26800,26800,26800,26750,731
|
|
20231128,105300,908798000,26800,26800,26800,26800,786
|
|
20231128,105200,887733200,26850,26800,26850,26800,359
|
|
20231128,105100,878106350,26800,26800,26850,26800,204
|
|
20231128,105000,872638650,26850,26800,26850,26800,314
|
|
20231128,104900,864223350,26800,26800,26800,26800,221
|
|
20231128,104800,858300550,26800,26800,26800,26800,127
|
|
20231128,104700,854896950,26800,26800,26800,26800,98
|
|
20231128,104600,852270550,26800,26800,26850,26800,381
|
|
20231128,104500,842059700,26800,26850,26850,26800,228
|
|
20231128,104400,835946800,26800,26850,26850,26800,147
|
|
20231128,104300,832005650,26850,26850,26850,26850,114
|
|
20231128,104200,828944750,26850,26800,26850,26800,243
|
|
20231128,104100,822431750,26800,26850,26850,26750,1239
|
|
20231128,104000,789226150,26850,26800,26850,26800,115
|
|
20231128,103900,786143600,26800,26800,26800,26800,302
|
|
20231128,103800,778050000,26800,26850,26850,26800,1230
|
|
20231128,103700,745073950,26850,26850,26850,26850,167
|
|
20231128,103600,740590000,26850,26850,26850,26850,84
|
|
20231128,103500,738334600,26850,26850,26850,26850,151
|
|
20231128,103400,734280250,26850,26850,26850,26850,135
|
|
20231128,103300,730655500,26850,26850,26850,26850,133
|
|
20231128,103200,727084450,26850,26850,26850,26850,104
|
|
20231128,103100,724292050,26850,26850,26850,26850,214
|
|
20231128,103000,718546150,26850,26850,26900,26850,131
|
|
20231128,102900,715028750,26850,26850,26850,26850,132
|
|
20231128,102800,711484550,26850,26850,26850,26850,140
|
|
20231128,102700,707725550,26850,26800,26850,26800,234
|
|
20231128,102600,701443900,26800,26850,26900,26800,171
|
|
20231128,102500,696854300,26850,26850,26850,26850,119
|
|
20231128,102400,693659150,26800,26850,26900,26800,160
|
|
20231128,102300,689363900,26850,26850,26850,26850,113
|
|
20231128,102200,686329850,26850,26850,26850,26850,114
|
|
20231128,102100,683268950,27100,26900,27100,26850,325
|
|
20231128,102000,674526100,26900,26850,26900,26850,248
|
|
20231128,101900,667862300,26850,26850,26850,26850,122
|
|
20231128,101800,664586600,26850,26850,26850,26850,229
|
|
20231128,101700,658437950,26850,26850,26850,26850,140
|
|
20231128,101600,654678950,26850,26850,26900,26850,200
|
|
20231128,101500,649308800,26850,26850,26850,26850,157
|
|
20231128,101400,645093350,26850,26850,26900,26850,149
|
|
20231128,101300,641090850,26900,26900,26900,26850,171
|
|
20231128,101200,636499250,26850,26850,26900,26850,263
|
|
20231128,101100,629437650,26850,26850,26900,26850,166
|
|
20231128,101000,624979650,26850,26850,26850,26800,210
|
|
20231128,100900,619341800,26850,26850,26850,26850,13
|
|
20231128,100800,618992750,26800,26800,26850,26800,212
|
|
20231128,100700,613306250,26800,26850,26850,26800,165
|
|
20231128,100600,608882450,26850,26850,26850,26800,174
|
|
20231128,100500,604211550,26850,26800,26850,26800,330
|
|
20231128,100400,595352950,26800,26850,26850,26800,893
|
|
20231128,100300,571381850,26850,26850,26850,26850,221
|
|
20231128,100200,565448000,26850,26900,26900,26850,141
|
|
20231128,100100,561656350,26850,26900,26900,26850,165
|
|
20231128,100000,557226000,26850,26900,26900,26850,272
|
|
20231128,095900,549915950,26900,26850,26900,26850,105
|
|
20231128,095800,547092400,26850,26900,26900,26850,667
|
|
20231128,095700,529165750,26900,26950,26950,26900,288
|
|
20231128,095600,521414800,26950,27000,27000,26950,271
|
|
20231128,095500,514104800,26950,27000,27000,26900,175
|
|
20231128,095400,509389550,27000,27050,27050,27000,427
|
|
20231128,095300,497858350,27100,26950,27100,26950,277
|
|
20231128,095200,490380900,26950,26900,26950,26900,1785
|
|
20231128,095100,442360400,26900,27000,27000,26850,888
|
|
20231128,095000,418463250,26950,27000,27000,26950,230
|
|
20231128,094900,412264250,27000,26950,27000,26950,104
|
|
20231128,094800,409461400,26950,26950,26950,26950,218
|
|
20231128,094700,403586300,26950,26950,26950,26900,169
|
|
20231128,094600,399032350,26950,27100,27100,26900,3303
|
|
20231128,094500,309840300,27150,27100,27150,27100,997
|
|
20231128,094400,282821350,27100,27100,27100,27100,106
|
|
20231128,094300,279948750,27200,27100,27250,27100,148
|
|
20231128,094200,275932450,27150,27150,27150,27150,100
|
|
20231128,094100,273217450,27150,27150,27150,27150,237
|
|
20231128,094000,266782900,27150,27150,27200,27150,104
|
|
20231128,093900,263959050,27150,27150,27150,27100,381
|
|
20231128,093800,253619250,27150,27150,27150,27150,148
|
|
20231128,093700,249601050,27150,27150,27200,27150,315
|
|
20231128,093600,241048400,27150,27150,27150,27100,705
|
|
20231128,093500,221908900,27200,27200,27200,27200,205
|
|
20231128,093400,216332900,27200,27250,27250,27200,439
|
|
20231128,093300,204388450,27250,27250,27300,27250,146
|
|
20231128,093200,200408700,27250,27250,27250,27200,350
|
|
20231128,093100,190881950,27250,27250,27300,27250,188
|
|
20231128,093000,185758450,27250,27250,27250,27250,101
|
|
20231128,092900,183006200,27250,27250,27300,27250,500
|
|
20231128,092800,169380700,27250,27300,27300,27250,187
|
|
20231128,092700,164283200,27300,27300,27300,27300,134
|
|
20231128,092600,160625000,27350,27300,27350,27300,192
|
|
20231128,092500,155381900,27300,27300,27300,27300,349
|
|
20231128,092400,145854200,27300,27300,27350,27300,159
|
|
20231128,092300,141511000,27300,27350,27350,27300,367
|
|
20231128,092200,131473600,27300,27350,27350,27300,547
|
|
20231128,092100,116535450,27350,27400,27400,27300,627
|
|
20231128,092000,99385150,27350,27400,27400,27350,149
|
|
20231128,091900,95303150,27400,27450,27450,27400,257
|
|
20231128,091800,88261100,27450,27450,27450,27450,401
|
|
20231128,091700,77253650,27450,27500,27500,27450,31
|
|
20231128,091600,76401850,27500,27500,27500,27500,33
|
|
20231128,091500,75494350,27450,27450,27450,27450,83
|
|
20231128,091400,73216000,27450,27450,27450,27450,31
|
|
20231128,091300,72365050,27450,27450,27450,27400,287
|
|
20231128,091200,64487700,27450,27450,27450,27450,14
|
|
20231128,091100,64103400,27500,27600,27600,27500,417
|
|
20231128,091000,52628000,27600,27550,27600,27550,99
|
|
20231128,090900,49896200,27550,27550,27550,27500,111
|
|
20231128,090800,46838200,27550,27500,27550,27500,64
|
|
20231128,090700,45075100,27500,27600,27600,27500,543
|
|
20231128,090600,30140050,27600,27600,27600,27550,103
|
|
20231128,090500,27299800,27650,27600,27650,27600,13
|
|
20231128,090400,26940950,27700,27650,27700,27650,167
|
|
20231128,090300,22323350,27600,27550,27600,27550,27
|
|
20231128,090200,21578850,27550,27500,27550,27500,44
|
|
20231128,090100,20368600,27500,27500,27550,27500,70
|
|
20231128,090000,18443500,27600,27550,27600,27350,672
|