722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,205900,3541793000,395000,395000,395000,395000,458
|
|
20231127,205800,3541793000,395000,395000,395000,395000,0
|
|
20231127,205700,3541793000,395000,395000,395000,395000,0
|
|
20231127,205600,3541793000,395000,395000,395000,395000,0
|
|
20231127,205500,3541793000,395000,395000,395000,395000,0
|
|
20231127,205400,3541793000,395000,395000,395000,395000,0
|
|
20231127,205300,3541793000,395000,395000,395000,395000,0
|
|
20231127,205200,3541793000,395000,395000,395000,395000,0
|
|
20231127,205100,3541793000,395000,395000,395000,395000,0
|
|
20231127,205000,3541793000,395000,395000,395000,395000,0
|
|
20231127,204900,3541793000,395000,395000,395000,395000,0
|
|
20231127,204800,3541793000,395000,395000,395000,395000,0
|
|
20231127,204700,3541793000,395000,395000,395000,395000,0
|
|
20231127,204600,3541793000,395000,395000,395000,395000,0
|
|
20231127,204500,3541793000,395000,395000,395000,395000,0
|
|
20231127,204400,3541793000,395000,395000,395000,395000,0
|
|
20231127,204300,3541793000,395000,395000,395000,395000,0
|
|
20231127,204200,3541793000,395000,395000,395000,395000,0
|
|
20231127,204100,3541793000,395000,395000,395000,395000,0
|
|
20231127,204000,3541793000,395000,395000,395000,395000,0
|
|
20231127,203900,3541793000,395000,395000,395000,395000,0
|
|
20231127,203800,3541793000,395000,395000,395000,395000,0
|
|
20231127,203700,3541793000,395000,395000,395000,395000,0
|
|
20231127,203600,3541793000,395000,395000,395000,395000,0
|
|
20231127,203500,3541793000,395000,395000,395000,395000,0
|
|
20231127,203400,3541793000,395000,395000,395000,395000,0
|
|
20231127,203300,3541793000,395000,395000,395000,395000,0
|
|
20231127,203200,3541793000,395000,395000,395000,395000,0
|
|
20231127,203100,3541793000,395000,395000,395000,395000,0
|
|
20231127,203000,3541793000,395000,395000,395000,395000,0
|
|
20231127,202900,3541793000,395000,395000,395000,395000,458
|
|
20231127,202800,3541793000,395000,395000,395000,395000,0
|
|
20231127,202700,3541793000,395000,395000,395000,395000,0
|
|
20231127,202600,3541793000,395000,395000,395000,395000,0
|
|
20231127,202500,3541793000,395000,395000,395000,395000,0
|
|
20231127,202400,3541793000,395000,395000,395000,395000,0
|
|
20231127,202300,3541793000,395000,395000,395000,395000,0
|
|
20231127,202200,3541793000,395000,395000,395000,395000,0
|
|
20231127,202100,3541793000,395000,395000,395000,395000,0
|
|
20231127,202000,3541793000,395000,395000,395000,395000,0
|
|
20231127,201900,3541793000,395000,395000,395000,395000,0
|
|
20231127,201800,3541793000,395000,395000,395000,395000,0
|
|
20231127,201700,3541793000,395000,395000,395000,395000,0
|
|
20231127,201600,3541793000,395000,395000,395000,395000,0
|
|
20231127,201500,3541793000,395000,395000,395000,395000,0
|
|
20231127,201400,3541793000,395000,395000,395000,395000,0
|
|
20231127,201300,3541793000,395000,395000,395000,395000,0
|
|
20231127,201200,3541793000,395000,395000,395000,395000,0
|
|
20231127,201100,3541793000,395000,395000,395000,395000,0
|
|
20231127,201000,3541793000,395000,395000,395000,395000,0
|
|
20231127,200900,3541793000,395000,395000,395000,395000,0
|
|
20231127,200800,3541793000,395000,395000,395000,395000,0
|
|
20231127,200700,3541793000,395000,395000,395000,395000,0
|
|
20231127,200600,3541793000,395000,395000,395000,395000,0
|
|
20231127,200500,3541793000,395000,395000,395000,395000,0
|
|
20231127,200400,3541793000,395000,395000,395000,395000,0
|
|
20231127,200300,3541793000,395000,395000,395000,395000,0
|
|
20231127,200200,3541793000,395000,395000,395000,395000,0
|
|
20231127,200100,3541793000,395000,395000,395000,395000,0
|
|
20231127,200000,3541793000,395000,395000,395000,395000,0
|
|
20231127,195900,3541793000,395000,395000,395000,395000,458
|
|
20231127,195800,3541793000,395000,395000,395000,395000,0
|
|
20231127,195700,3541793000,395000,395000,395000,395000,0
|
|
20231127,195600,3541793000,395000,395000,395000,395000,0
|
|
20231127,195500,3541793000,395000,395000,395000,395000,0
|
|
20231127,195400,3541793000,395000,395000,395000,395000,0
|
|
20231127,195300,3541793000,395000,395000,395000,395000,0
|
|
20231127,195200,3541793000,395000,395000,395000,395000,0
|
|
20231127,195100,3541793000,395000,395000,395000,395000,0
|
|
20231127,195000,3541793000,395000,395000,395000,395000,0
|
|
20231127,194900,3541793000,395000,395000,395000,395000,0
|
|
20231127,194800,3541793000,395000,395000,395000,395000,0
|
|
20231127,194700,3541793000,395000,395000,395000,395000,0
|
|
20231127,194600,3541793000,395000,395000,395000,395000,0
|
|
20231127,194500,3541793000,395000,395000,395000,395000,0
|
|
20231127,194400,3541793000,395000,395000,395000,395000,0
|
|
20231127,194300,3541793000,395000,395000,395000,395000,0
|
|
20231127,194200,3541793000,395000,395000,395000,395000,0
|
|
20231127,194100,3541793000,395000,395000,395000,395000,0
|
|
20231127,194000,3541793000,395000,395000,395000,395000,0
|
|
20231127,193900,3541793000,395000,395000,395000,395000,0
|
|
20231127,193800,3541793000,395000,395000,395000,395000,0
|
|
20231127,193700,3541793000,395000,395000,395000,395000,0
|
|
20231127,193600,3541793000,395000,395000,395000,395000,0
|
|
20231127,193500,3541793000,395000,395000,395000,395000,0
|
|
20231127,193400,3541793000,395000,395000,395000,395000,0
|
|
20231127,193300,3541793000,395000,395000,395000,395000,0
|
|
20231127,193200,3541793000,395000,395000,395000,395000,0
|
|
20231127,193100,3541793000,395000,395000,395000,395000,0
|
|
20231127,193000,3541793000,395000,395000,395000,395000,0
|
|
20231127,192900,3541793000,395000,395000,395000,395000,458
|
|
20231127,192800,3541793000,395000,395000,395000,395000,0
|
|
20231127,192700,3541793000,395000,395000,395000,395000,0
|
|
20231127,192600,3541793000,395000,395000,395000,395000,0
|
|
20231127,192500,3541793000,395000,395000,395000,395000,0
|
|
20231127,192400,3541793000,395000,395000,395000,395000,0
|
|
20231127,192300,3541793000,395000,395000,395000,395000,0
|
|
20231127,192200,3541793000,395000,395000,395000,395000,0
|
|
20231127,192100,3541793000,395000,395000,395000,395000,0
|
|
20231127,192000,3541793000,395000,395000,395000,395000,0
|
|
20231127,191900,3541793000,395000,395000,395000,395000,0
|
|
20231127,191800,3541793000,395000,395000,395000,395000,0
|
|
20231127,191700,3541793000,395000,395000,395000,395000,0
|
|
20231127,191600,3541793000,395000,395000,395000,395000,0
|
|
20231127,191500,3541793000,395000,395000,395000,395000,0
|
|
20231127,191400,3541793000,395000,395000,395000,395000,0
|
|
20231127,191300,3541793000,395000,395000,395000,395000,0
|
|
20231127,191200,3541793000,395000,395000,395000,395000,0
|
|
20231127,191100,3541793000,395000,395000,395000,395000,0
|
|
20231127,191000,3541793000,395000,395000,395000,395000,0
|
|
20231127,190900,3541793000,395000,395000,395000,395000,0
|
|
20231127,190800,3541793000,395000,395000,395000,395000,0
|
|
20231127,190700,3541793000,395000,395000,395000,395000,0
|
|
20231127,190600,3541793000,395000,395000,395000,395000,0
|
|
20231127,190500,3541793000,395000,395000,395000,395000,0
|
|
20231127,190400,3541793000,395000,395000,395000,395000,0
|
|
20231127,190300,3541793000,395000,395000,395000,395000,0
|
|
20231127,190200,3541793000,395000,395000,395000,395000,0
|
|
20231127,190100,3541793000,395000,395000,395000,395000,0
|
|
20231127,190000,3541793000,395000,395000,395000,395000,0
|
|
20231127,185900,3541793000,395000,395000,395000,395000,458
|
|
20231127,185800,3541793000,395000,395000,395000,395000,0
|
|
20231127,185700,3541793000,395000,395000,395000,395000,0
|
|
20231127,185600,3541793000,395000,395000,395000,395000,0
|
|
20231127,185500,3541793000,395000,395000,395000,395000,0
|
|
20231127,185400,3541793000,395000,395000,395000,395000,0
|
|
20231127,185300,3541793000,395000,395000,395000,395000,0
|
|
20231127,185200,3541793000,395000,395000,395000,395000,0
|
|
20231127,185100,3541793000,395000,395000,395000,395000,0
|
|
20231127,185000,3541793000,395000,395000,395000,395000,0
|
|
20231127,184900,3541793000,395000,395000,395000,395000,0
|
|
20231127,184800,3541793000,395000,395000,395000,395000,0
|
|
20231127,184700,3541793000,395000,395000,395000,395000,0
|
|
20231127,184600,3541793000,395000,395000,395000,395000,0
|
|
20231127,184500,3541793000,395000,395000,395000,395000,0
|
|
20231127,184400,3541793000,395000,395000,395000,395000,0
|
|
20231127,184300,3541793000,395000,395000,395000,395000,0
|
|
20231127,184200,3541793000,395000,395000,395000,395000,0
|
|
20231127,184100,3541793000,395000,395000,395000,395000,0
|
|
20231127,184000,3541793000,395000,395000,395000,395000,0
|
|
20231127,183900,3541793000,395000,395000,395000,395000,0
|
|
20231127,183800,3541793000,395000,395000,395000,395000,0
|
|
20231127,183700,3541793000,395000,395000,395000,395000,0
|
|
20231127,183600,3541793000,395000,395000,395000,395000,0
|
|
20231127,183500,3541793000,395000,395000,395000,395000,0
|
|
20231127,183400,3541793000,395000,395000,395000,395000,0
|
|
20231127,183300,3541793000,395000,395000,395000,395000,0
|
|
20231127,183200,3541793000,395000,395000,395000,395000,0
|
|
20231127,183100,3541793000,395000,395000,395000,395000,0
|
|
20231127,183000,3541793000,395000,395000,395000,395000,0
|
|
20231127,182900,3541793000,395000,395000,395000,395000,458
|
|
20231127,182800,3541793000,395000,395000,395000,395000,0
|
|
20231127,182700,3541793000,395000,395000,395000,395000,0
|
|
20231127,182600,3541793000,395000,395000,395000,395000,0
|
|
20231127,182500,3541793000,395000,395000,395000,395000,0
|
|
20231127,182400,3541793000,395000,395000,395000,395000,0
|
|
20231127,182300,3541793000,395000,395000,395000,395000,0
|
|
20231127,182200,3541793000,395000,395000,395000,395000,0
|
|
20231127,182100,3541793000,395000,395000,395000,395000,0
|
|
20231127,182000,3541793000,395000,395000,395000,395000,0
|
|
20231127,181900,3541793000,395000,395000,395000,395000,0
|
|
20231127,181800,3541793000,395000,395000,395000,395000,0
|
|
20231127,181700,3541793000,395000,395000,395000,395000,0
|
|
20231127,181600,3541793000,395000,395000,395000,395000,0
|
|
20231127,181500,3541793000,395000,395000,395000,395000,0
|
|
20231127,181400,3541793000,395000,395000,395000,395000,0
|
|
20231127,181300,3541793000,395000,395000,395000,395000,0
|
|
20231127,181200,3541793000,395000,395000,395000,395000,0
|
|
20231127,181100,3541793000,395000,395000,395000,395000,0
|
|
20231127,181000,3541793000,395000,395000,395000,395000,0
|
|
20231127,180900,3541793000,395000,395000,395000,395000,0
|
|
20231127,180800,3541793000,395000,395000,395000,395000,0
|
|
20231127,180700,3541793000,395000,395000,395000,395000,0
|
|
20231127,180600,3541793000,395000,395000,395000,395000,0
|
|
20231127,180500,3541793000,395000,395000,395000,395000,0
|
|
20231127,180400,3541793000,395000,395000,395000,395000,0
|
|
20231127,180300,3541793000,395000,395000,395000,395000,0
|
|
20231127,180200,3541793000,395000,395000,395000,395000,0
|
|
20231127,180100,3541793000,395000,395000,395000,395000,0
|
|
20231127,180000,3541793000,395000,395000,395000,395000,0
|
|
20231127,175900,3541793000,395000,395000,395000,395000,458
|
|
20231127,175800,3541793000,395000,395000,395000,395000,0
|
|
20231127,175700,3541793000,395000,395000,395000,395000,0
|
|
20231127,175600,3541793000,395000,395000,395000,395000,0
|
|
20231127,175500,3541793000,395000,395000,395000,395000,0
|
|
20231127,175400,3541793000,395000,395000,395000,395000,0
|
|
20231127,175300,3541793000,395000,395000,395000,395000,0
|
|
20231127,175200,3541793000,395000,395000,395000,395000,0
|
|
20231127,175100,3541793000,395000,395000,395000,395000,0
|
|
20231127,175000,3541793000,395000,395000,395000,395000,0
|
|
20231127,174900,3541793000,395000,395000,395000,395000,0
|
|
20231127,174800,3541793000,395000,395000,395000,395000,0
|
|
20231127,174700,3541793000,395000,395000,395000,395000,0
|
|
20231127,174600,3541793000,395000,395000,395000,395000,0
|
|
20231127,174500,3541793000,395000,395000,395000,395000,0
|
|
20231127,174400,3541793000,395000,395000,395000,395000,0
|
|
20231127,174300,3541793000,395000,395000,395000,395000,0
|
|
20231127,174200,3541793000,395000,395000,395000,395000,0
|
|
20231127,174100,3541793000,395000,395000,395000,395000,0
|
|
20231127,174000,3541793000,395000,395000,395000,395000,0
|
|
20231127,173900,3541793000,395000,395000,395000,395000,0
|
|
20231127,173800,3541793000,395000,395000,395000,395000,0
|
|
20231127,173700,3541793000,395000,395000,395000,395000,0
|
|
20231127,173600,3541793000,395000,395000,395000,395000,0
|
|
20231127,173500,3541793000,395000,395000,395000,395000,0
|
|
20231127,173400,3541793000,395000,395000,395000,395000,0
|
|
20231127,173300,3541793000,395000,395000,395000,395000,0
|
|
20231127,173200,3541793000,395000,395000,395000,395000,0
|
|
20231127,173100,3541793000,395000,395000,395000,395000,0
|
|
20231127,173000,3541793000,395000,395000,395000,395000,0
|
|
20231127,172900,3541793000,395000,395000,395000,395000,458
|
|
20231127,172800,3541793000,395000,395000,395000,395000,0
|
|
20231127,172700,3541793000,395000,395000,395000,395000,0
|
|
20231127,172600,3541793000,395000,395000,395000,395000,0
|
|
20231127,172500,3541793000,395000,395000,395000,395000,0
|
|
20231127,172400,3541793000,395000,395000,395000,395000,0
|
|
20231127,172300,3541793000,395000,395000,395000,395000,0
|
|
20231127,172200,3541793000,395000,395000,395000,395000,0
|
|
20231127,172100,3541793000,395000,395000,395000,395000,0
|
|
20231127,172000,3541793000,395000,395000,395000,395000,0
|
|
20231127,171900,3541793000,395000,395000,395000,395000,0
|
|
20231127,171800,3541793000,395000,395000,395000,395000,0
|
|
20231127,171700,3541793000,395000,395000,395000,395000,0
|
|
20231127,171600,3541793000,395000,395000,395000,395000,0
|
|
20231127,171500,3541793000,395000,395000,395000,395000,0
|
|
20231127,171400,3541793000,395000,395000,395000,395000,0
|
|
20231127,171300,3541793000,395000,395000,395000,395000,0
|
|
20231127,171200,3541793000,395000,395000,395000,395000,0
|
|
20231127,171100,3541793000,395000,395000,395000,395000,0
|
|
20231127,171000,3541793000,395000,395000,395000,395000,0
|
|
20231127,170900,3541793000,395000,395000,395000,395000,0
|
|
20231127,170800,3541793000,395000,395000,395000,395000,0
|
|
20231127,170700,3541793000,395000,395000,395000,395000,0
|
|
20231127,170600,3541793000,395000,395000,395000,395000,0
|
|
20231127,170500,3541793000,395000,395000,395000,395000,0
|
|
20231127,170400,3541793000,395000,395000,395000,395000,0
|
|
20231127,170300,3541793000,395000,395000,395000,395000,0
|
|
20231127,170200,3541793000,395000,395000,395000,395000,0
|
|
20231127,170100,3541793000,395000,395000,395000,395000,0
|
|
20231127,170000,3541793000,395000,395000,395000,395000,0
|
|
20231127,165900,3541793000,395000,395000,395000,395000,458
|
|
20231127,165800,3541793000,395000,395000,395000,395000,0
|
|
20231127,165700,3541793000,395000,395000,395000,395000,0
|
|
20231127,165600,3541793000,395000,395000,395000,395000,0
|
|
20231127,165500,3541793000,395000,395000,395000,395000,0
|
|
20231127,165400,3541793000,395000,395000,395000,395000,0
|
|
20231127,165300,3541793000,395000,395000,395000,395000,0
|
|
20231127,165200,3541793000,395000,395000,395000,395000,0
|
|
20231127,165100,3541793000,395000,395000,395000,395000,0
|
|
20231127,165000,3541793000,395000,395000,395000,395000,0
|
|
20231127,164900,3541793000,395000,395000,395000,395000,0
|
|
20231127,164800,3541793000,395000,395000,395000,395000,0
|
|
20231127,164700,3541793000,395000,395000,395000,395000,0
|
|
20231127,164600,3541793000,395000,395000,395000,395000,0
|
|
20231127,164500,3541793000,395000,395000,395000,395000,0
|
|
20231127,164400,3541793000,395000,395000,395000,395000,0
|
|
20231127,164300,3541793000,395000,395000,395000,395000,0
|
|
20231127,164200,3541793000,395000,395000,395000,395000,0
|
|
20231127,164100,3541793000,395000,395000,395000,395000,0
|
|
20231127,164000,3541793000,395000,395000,395000,395000,0
|
|
20231127,163900,3541793000,395000,395000,395000,395000,0
|
|
20231127,163800,3541793000,395000,395000,395000,395000,0
|
|
20231127,163700,3541793000,395000,395000,395000,395000,0
|
|
20231127,163600,3541793000,395000,395000,395000,395000,0
|
|
20231127,163500,3541793000,395000,395000,395000,395000,0
|
|
20231127,163400,3541793000,395000,395000,395000,395000,0
|
|
20231127,163300,3541793000,395000,395000,395000,395000,0
|
|
20231127,163200,3541793000,395000,395000,395000,395000,0
|
|
20231127,163100,3541793000,395000,395000,395000,395000,0
|
|
20231127,163000,3541793000,395000,395000,395000,395000,0
|
|
20231127,162900,3541793000,395000,395000,395000,395000,458
|
|
20231127,162800,3541793000,395000,395000,395000,395000,0
|
|
20231127,162700,3541793000,395000,395000,395000,395000,0
|
|
20231127,162600,3541793000,395000,395000,395000,395000,0
|
|
20231127,162500,3541793000,395000,395000,395000,395000,0
|
|
20231127,162400,3541793000,395000,395000,395000,395000,0
|
|
20231127,162300,3541793000,395000,395000,395000,395000,0
|
|
20231127,162200,3541793000,395000,395000,395000,395000,0
|
|
20231127,162100,3541793000,395000,395000,395000,395000,0
|
|
20231127,162000,3541793000,395000,395000,395000,395000,0
|
|
20231127,161900,3541793000,395000,395000,395000,395000,0
|
|
20231127,161800,3541793000,395000,395000,395000,395000,0
|
|
20231127,161700,3541793000,395000,395000,395000,395000,0
|
|
20231127,161600,3541793000,395000,395000,395000,395000,0
|
|
20231127,161500,3541793000,395000,395000,395000,395000,0
|
|
20231127,161400,3541793000,395000,395000,395000,395000,0
|
|
20231127,161300,3541793000,395000,395000,395000,395000,0
|
|
20231127,161200,3541793000,395000,395000,395000,395000,0
|
|
20231127,161100,3541793000,395000,395000,395000,395000,0
|
|
20231127,161000,3541793000,395000,395000,395000,395000,0
|
|
20231127,160900,3541793000,395000,395000,395000,395000,0
|
|
20231127,160800,3541793000,395000,395000,395000,395000,0
|
|
20231127,160700,3541793000,395000,395000,395000,395000,0
|
|
20231127,160600,3541793000,395000,395000,395000,395000,0
|
|
20231127,160500,3541793000,395000,395000,395000,395000,0
|
|
20231127,160400,3541793000,395000,395000,395000,395000,0
|
|
20231127,160300,3541793000,395000,395000,395000,395000,0
|
|
20231127,160200,3541793000,395000,395000,395000,395000,0
|
|
20231127,160100,3541793000,395000,395000,395000,395000,0
|
|
20231127,160000,3541793000,395000,395000,395000,395000,0
|
|
20231127,155900,3541793000,395000,395000,395000,395000,458
|
|
20231127,155800,3541793000,395000,395000,395000,395000,0
|
|
20231127,155700,3541793000,395000,395000,395000,395000,0
|
|
20231127,155600,3541793000,395000,395000,395000,395000,0
|
|
20231127,155500,3541793000,395000,395000,395000,395000,0
|
|
20231127,155400,3541793000,395000,395000,395000,395000,0
|
|
20231127,155300,3541793000,395000,395000,395000,395000,0
|
|
20231127,155200,3541793000,395000,395000,395000,395000,0
|
|
20231127,155100,3541793000,395000,395000,395000,395000,0
|
|
20231127,155000,3541793000,395000,395000,395000,395000,0
|
|
20231127,154900,3541793000,395000,395000,395000,395000,0
|
|
20231127,154800,3541793000,395000,395000,395000,395000,0
|
|
20231127,154700,3541793000,395000,395000,395000,395000,0
|
|
20231127,154600,3541793000,395000,395000,395000,395000,0
|
|
20231127,154500,3541793000,395000,395000,395000,395000,0
|
|
20231127,154400,3541793000,395000,395000,395000,395000,0
|
|
20231127,154300,3541793000,395000,395000,395000,395000,0
|
|
20231127,154200,3541793000,395000,395000,395000,395000,0
|
|
20231127,154100,3541793000,395000,395000,395000,395000,0
|
|
20231127,154000,3541793000,395000,395000,395000,395000,0
|
|
20231127,153900,3541793000,395000,395000,395000,395000,0
|
|
20231127,153800,3541793000,395000,395000,395000,395000,0
|
|
20231127,153700,3541793000,395000,395000,395000,395000,0
|
|
20231127,153600,3541793000,395000,395000,395000,395000,0
|
|
20231127,153500,3541793000,395000,395000,395000,395000,0
|
|
20231127,153400,3541793000,395000,395000,395000,395000,0
|
|
20231127,153300,3541793000,395000,395000,395000,395000,0
|
|
20231127,153200,3541793000,395000,395000,395000,395000,0
|
|
20231127,153100,3541793000,395000,395000,395000,395000,0
|
|
20231127,153000,3541793000,395000,395000,395000,395000,458
|
|
20231127,152900,3360883000,394500,394500,394500,394500,0
|
|
20231127,152800,3360883000,394500,394500,394500,394500,0
|
|
20231127,152700,3360883000,394500,394500,394500,394500,0
|
|
20231127,152600,3360883000,394500,394500,394500,394500,0
|
|
20231127,152500,3360883000,394500,394500,394500,394500,0
|
|
20231127,152400,3360883000,394500,394500,394500,394500,0
|
|
20231127,152300,3360883000,394500,394500,394500,394500,0
|
|
20231127,152200,3360883000,394500,394500,394500,394500,0
|
|
20231127,152100,3360883000,394500,394500,394500,394500,0
|
|
20231127,152000,3360883000,394500,394500,394500,394500,0
|
|
20231127,151900,3360883000,394500,394000,394500,394000,3
|
|
20231127,151800,3359700500,394000,394500,394500,394000,2
|
|
20231127,151700,3358912000,394000,395000,395000,394000,14
|
|
20231127,151600,3353383000,395000,395000,395000,395000,4
|
|
20231127,151500,3351803000,395000,395000,395000,394000,25
|
|
20231127,151400,3341930000,395000,395000,395000,395000,8
|
|
20231127,151300,3338770000,395000,395000,395000,395000,3
|
|
20231127,151200,3337585000,395000,395000,395000,395000,34
|
|
20231127,151100,3324155000,395000,395000,395000,395000,22
|
|
20231127,151000,3315465000,395000,394000,395000,394000,31
|
|
20231127,150900,3303223000,394000,395000,395000,394000,12
|
|
20231127,150800,3298491000,395500,395500,395500,395500,107
|
|
20231127,150700,3256172500,395500,394000,395500,394000,64
|
|
20231127,150600,3230892500,394000,394000,394000,394000,0
|
|
20231127,150500,3230892500,394000,394000,394000,394000,2
|
|
20231127,150400,3230104500,394000,394000,394000,394000,1
|
|
20231127,150300,3229710500,394000,394000,394000,393500,28
|
|
20231127,150200,3218679000,394000,394000,394000,394000,45
|
|
20231127,150100,3200949000,394000,394000,394000,394000,13
|
|
20231127,150000,3195827000,394000,394500,394500,394000,38
|
|
20231127,145900,3180849500,394500,394500,394500,394500,60
|
|
20231127,145800,3157179500,394500,394500,394500,394500,4
|
|
20231127,145700,3155601500,394500,395000,395000,394500,8
|
|
20231127,145600,3152443500,394500,395000,395000,394500,7
|
|
20231127,145500,3149680000,395000,395000,395000,395000,7
|
|
20231127,145400,3146915000,394500,394500,394500,394500,4
|
|
20231127,145300,3145337000,394500,394500,394500,394500,30
|
|
20231127,145200,3133502000,394500,395000,395000,394500,10
|
|
20231127,145100,3129556500,395000,395000,395000,395000,35
|
|
20231127,145000,3115731500,395000,395000,395000,395000,13
|
|
20231127,144900,3110596500,395000,395000,395000,395000,9
|
|
20231127,144800,3107041500,395000,395000,395000,395000,21
|
|
20231127,144700,3098746500,395000,394000,395000,394000,180
|
|
20231127,144600,3027814000,393500,393500,394000,393500,54
|
|
20231127,144500,3006541000,393000,392000,393500,392000,524
|
|
20231127,144400,2800835000,392000,392000,392000,392000,5
|
|
20231127,144300,2798875000,392000,392000,392000,392000,15
|
|
20231127,144200,2792995000,392000,392000,392000,392000,14
|
|
20231127,144100,2787507000,392000,392000,392000,392000,4
|
|
20231127,144000,2785939000,392000,392000,392000,392000,16
|
|
20231127,143900,2779667000,392000,392000,392000,392000,10
|
|
20231127,143800,2775747000,392000,392000,392000,392000,6
|
|
20231127,143700,2773395000,392000,392000,392000,392000,4
|
|
20231127,143600,2771827000,392000,392000,392000,392000,8
|
|
20231127,143500,2768691000,392500,392000,392500,392000,4
|
|
20231127,143400,2767121500,392000,391500,392000,391500,3
|
|
20231127,143300,2765946500,391500,391500,391500,391500,28
|
|
20231127,143200,2754984500,392000,392500,392500,392000,11
|
|
20231127,143100,2750668500,392500,392000,392500,392000,19
|
|
20231127,143000,2743212500,392000,392000,392000,392000,5
|
|
20231127,142900,2741252500,392000,392000,392000,392000,5
|
|
20231127,142800,2739292500,392000,392000,392000,392000,3
|
|
20231127,142700,2738116500,392000,391500,392000,391500,79
|
|
20231127,142600,2707181500,391000,391000,391000,391000,28
|
|
20231127,142500,2696233500,391500,391500,391500,391500,13
|
|
20231127,142400,2691144000,391000,391000,391000,391000,13
|
|
20231127,142300,2686061000,391000,391000,391500,391000,11
|
|
20231127,142200,2681757000,391500,391500,391500,391500,25
|
|
20231127,142100,2671969500,391500,392000,392000,391500,3
|
|
20231127,142000,2670794500,392000,391500,392000,391500,5
|
|
20231127,141900,2668836500,392000,392000,392000,392000,10
|
|
20231127,141800,2664916500,392000,392000,392000,392000,7
|
|
20231127,141700,2662172500,391500,391500,391500,391500,5
|
|
20231127,141600,2660215000,392000,392000,392000,392000,4
|
|
20231127,141500,2658647000,392000,391500,392000,391500,5
|
|
20231127,141400,2656687500,391500,392000,392000,391500,10
|
|
20231127,141300,2652768000,392000,392000,392000,392000,0
|
|
20231127,141200,2652768000,392000,391500,392000,391500,41
|
|
20231127,141100,2636703000,391500,391000,391500,391000,5
|
|
20231127,141000,2634746500,391000,391500,391500,390500,8
|
|
20231127,140900,2631620500,391500,390500,391500,390500,42
|
|
20231127,140800,2615206000,391500,390500,391500,390500,16
|
|
20231127,140700,2608954000,391000,391500,391500,390500,59
|
|
20231127,140600,2585907000,390500,390500,390500,390500,2
|
|
20231127,140500,2585126000,391000,390500,391000,390500,48
|
|
20231127,140400,2566359000,390500,391000,391000,390500,17
|
|
20231127,140300,2559718000,391000,390500,391000,390500,6
|
|
20231127,140200,2557374500,390500,391000,391000,390500,20
|
|
20231127,140100,2549559000,391000,391000,391500,390500,10
|
|
20231127,140000,2545649500,391000,390500,392000,390500,17
|
|
20231127,135900,2539008000,390500,390500,390500,390500,6
|
|
20231127,135800,2536665000,391000,390500,391000,390500,36
|
|
20231127,135700,2522606500,390500,391000,391000,390500,23
|
|
20231127,135600,2513617500,391000,391000,391000,391000,17
|
|
20231127,135500,2506970500,391000,391000,391000,391000,9
|
|
20231127,135400,2503451500,391500,391500,391500,391500,114
|
|
20231127,135300,2458820500,391500,391500,391500,391500,22
|
|
20231127,135200,2450207500,391500,391500,391500,391500,54
|
|
20231127,135100,2429066500,391500,391500,391500,391500,56
|
|
20231127,135000,2407142500,391500,391000,391500,391000,16
|
|
20231127,134900,2400882500,391500,392000,392000,391500,13
|
|
20231127,134800,2395789500,392000,391500,392000,391500,84
|
|
20231127,134700,2362903000,392000,391500,392000,391500,68
|
|
20231127,134600,2336254000,391500,392000,392000,391500,43
|
|
20231127,134500,2319412500,391500,392000,392500,391500,21
|
|
20231127,134400,2311187500,392000,392000,392000,392000,24
|
|
20231127,134300,2301779500,392000,392000,392000,391500,19
|
|
20231127,134200,2294333000,391500,391000,391500,390500,28
|
|
20231127,134100,2283389000,391000,390500,391000,390500,45
|
|
20231127,134000,2265813000,390500,390500,390500,390500,74
|
|
20231127,133900,2236916000,390500,391000,391000,390500,10
|
|
20231127,133800,2233009000,391000,391000,391000,390500,35
|
|
20231127,133700,2219329500,391000,390500,391000,390500,23
|
|
20231127,133600,2210343000,391000,391000,391000,391000,36
|
|
20231127,133500,2196267000,391000,391000,391000,391000,9
|
|
20231127,133400,2192748000,391000,391000,392000,391000,7
|
|
20231127,133300,2190009000,391000,390500,391000,390500,27
|
|
20231127,133200,2179457500,390500,390500,391000,390500,57
|
|
20231127,133100,2157183500,390500,390500,391000,390500,21
|
|
20231127,133000,2148981500,390500,391000,391000,390500,18
|
|
20231127,132900,2141951000,391000,391000,391000,390500,242
|
|
20231127,132800,2047336000,391500,391000,391500,391000,39
|
|
20231127,132700,2032081000,391500,391500,391500,391500,3
|
|
20231127,132600,2030906500,391500,391000,391500,391000,26
|
|
20231127,132500,2020738500,391000,391500,391500,391000,41
|
|
20231127,132400,2004694500,392000,392000,392000,392000,0
|
|
20231127,132300,2004694500,392000,391500,392000,391000,29
|
|
20231127,132200,1993341000,391000,391000,391500,390500,537
|
|
20231127,132100,1783381500,391000,391000,391000,391000,14
|
|
20231127,132000,1777907500,391000,391000,391000,391000,16
|
|
20231127,131900,1771651500,391000,391500,391500,391000,36
|
|
20231127,131800,1757565500,391500,392000,392000,391500,57
|
|
20231127,131700,1735224000,391500,391500,391500,391000,31
|
|
20231127,131600,1723088000,391500,391500,391500,391000,173
|
|
20231127,131500,1655360500,391500,392500,392500,391500,93
|
|
20231127,131400,1618903000,393000,393000,393000,393000,6
|
|
20231127,131300,1616545000,393000,393000,393000,393000,1
|
|
20231127,131200,1616152000,393500,393500,393500,393500,0
|
|
20231127,131100,1616152000,393500,393500,393500,393500,0
|
|
20231127,131000,1616152000,393500,393500,393500,393500,4
|
|
20231127,130900,1614578000,393500,394000,394000,393500,18
|
|
20231127,130800,1607489000,394000,393500,394000,393500,5
|
|
20231127,130700,1605520500,393000,393000,393500,393000,6
|
|
20231127,130600,1603161500,393000,393500,393500,393000,7
|
|
20231127,130500,1600409000,393500,393500,393500,393000,7
|
|
20231127,130400,1597657000,393500,393000,393500,393000,9
|
|
20231127,130300,1594119500,393500,392500,393500,392000,52
|
|
20231127,130200,1573670500,392000,392000,392000,392000,1
|
|
20231127,130100,1573278500,392000,392000,392000,392000,1
|
|
20231127,130000,1572886500,392000,392500,392500,392000,6
|
|
20231127,125900,1570534000,392500,392500,392500,392500,2
|
|
20231127,125800,1569749000,392500,392500,392500,392500,0
|
|
20231127,125700,1569749000,392500,392500,392500,392500,0
|
|
20231127,125600,1569749000,392500,392500,392500,392500,1
|
|
20231127,125500,1569356500,392000,392000,392000,392000,1
|
|
20231127,125400,1568964500,392500,392000,392500,392000,11
|
|
20231127,125300,1564649500,392000,392000,392000,392000,3
|
|
20231127,125200,1563473500,391500,391500,391500,391500,1
|
|
20231127,125100,1563082000,391500,392000,392000,391500,13
|
|
20231127,125000,1557990500,391500,391500,391500,391500,2
|
|
20231127,124900,1557207500,391500,391500,391500,391500,6
|
|
20231127,124800,1554858500,391500,391500,391500,391500,0
|
|
20231127,124700,1554858500,391500,392000,392000,391500,93
|
|
20231127,124600,1518426500,392000,392000,392000,392000,2
|
|
20231127,124500,1517642500,392500,392500,392500,392000,11
|
|
20231127,124400,1513326000,393000,393000,393000,393000,0
|
|
20231127,124300,1513326000,393000,393000,393000,393000,52
|
|
20231127,124200,1492890000,392500,392500,392500,392500,1
|
|
20231127,124100,1492497500,392500,392000,392500,392000,5
|
|
20231127,124000,1490535500,392000,392000,392000,392000,3
|
|
20231127,123900,1489359500,392000,392000,392500,392000,9
|
|
20231127,123800,1485831000,392000,392000,392500,392000,44
|
|
20231127,123700,1468582000,392000,392000,392500,392000,10
|
|
20231127,123600,1464661500,392500,392500,392500,392500,1
|
|
20231127,123500,1464269000,392500,393000,393000,392500,22
|
|
20231127,123400,1455629500,392500,392500,393000,392500,66
|
|
20231127,123300,1429724000,392500,392500,392500,392500,19
|
|
20231127,123200,1422266500,392500,392500,392500,392500,64
|
|
20231127,123100,1397146500,392500,392000,393000,392000,9
|
|
20231127,123000,1393612000,392500,392500,392500,392500,3
|
|
20231127,122900,1392434500,392500,392500,393000,392500,29
|
|
20231127,122800,1381044000,392500,392500,392500,392500,3
|
|
20231127,122700,1379866500,392500,392500,392500,392500,7
|
|
20231127,122600,1377119000,392500,392000,392500,392000,19
|
|
20231127,122500,1369665000,392000,392500,392500,392000,29
|
|
20231127,122400,1358285500,392500,392500,392500,392500,13
|
|
20231127,122300,1353183000,392500,392500,392500,392500,5
|
|
20231127,122200,1351220500,392500,393000,393000,392500,54
|
|
20231127,122100,1330017000,393500,393500,393500,393500,2
|
|
20231127,122000,1329230000,393000,393500,393500,393000,17
|
|
20231127,121900,1322546500,393500,393500,393500,393500,0
|
|
20231127,121800,1322546500,393500,393500,393500,393500,5
|
|
20231127,121700,1320579000,393500,393500,393500,393500,4
|
|
20231127,121600,1319005000,393500,393500,393500,393500,3
|
|
20231127,121500,1317824500,393000,393000,393500,393000,45
|
|
20231127,121400,1300137500,393000,393000,393000,393000,8
|
|
20231127,121300,1296993500,393500,393500,393500,393500,0
|
|
20231127,121200,1296993500,393500,393500,393500,393500,2
|
|
20231127,121100,1296206500,393000,393000,393000,393000,12
|
|
20231127,121000,1291490500,393500,393500,393500,393000,120
|
|
20231127,120900,1244312000,394000,394000,394000,394000,0
|
|
20231127,120800,1244312000,394000,394000,394000,394000,1
|
|
20231127,120700,1243918000,393500,393500,393500,393500,0
|
|
20231127,120600,1243918000,393500,394000,394000,393500,9
|
|
20231127,120500,1240374500,394000,394000,394000,394000,1
|
|
20231127,120400,1239980500,393500,393500,393500,393500,0
|
|
20231127,120300,1239980500,393500,393500,393500,393500,1
|
|
20231127,120200,1239587000,393500,393500,393500,393500,5
|
|
20231127,120100,1237619500,394000,393500,394000,393500,11
|
|
20231127,120000,1233288000,393500,393500,393500,393500,20
|
|
20231127,115900,1225418000,393500,393500,393500,393500,3
|
|
20231127,115800,1224237500,393500,393500,393500,393500,4
|
|
20231127,115700,1222663500,394000,393500,394000,393500,8
|
|
20231127,115600,1219515000,393500,394000,394000,393500,6
|
|
20231127,115500,1217151500,394000,394000,394000,394000,8
|
|
20231127,115400,1213999500,394000,394000,394000,394000,7
|
|
20231127,115300,1211241500,394500,394000,394500,394000,11
|
|
20231127,115200,1206907000,394000,394000,394000,394000,3
|
|
20231127,115100,1205725000,394500,395000,395000,394500,8
|
|
20231127,115000,1202567500,395000,395000,395000,395000,9
|
|
20231127,114900,1199012500,395000,394500,395000,394000,183
|
|
20231127,114800,1126729000,394500,394500,394500,394500,0
|
|
20231127,114700,1126729000,394500,394500,394500,394500,0
|
|
20231127,114600,1126729000,394500,394500,394500,394500,1
|
|
20231127,114500,1126334500,394500,394500,394500,394500,5
|
|
20231127,114400,1124362000,394500,394000,394500,394000,11
|
|
20231127,114300,1120027500,394000,394000,394000,394000,0
|
|
20231127,114200,1120027500,394000,394000,394000,394000,0
|
|
20231127,114100,1120027500,394000,394000,394000,394000,2
|
|
20231127,114000,1119239500,394500,394500,394500,394500,5
|
|
20231127,113900,1117267000,394000,394500,394500,394000,24
|
|
20231127,113800,1107799500,394500,394500,394500,394500,21
|
|
20231127,113700,1099515000,394500,394500,394500,394500,1
|
|
20231127,113600,1099120500,394000,394000,394000,394000,0
|
|
20231127,113500,1099120500,394000,394000,394000,394000,1
|
|
20231127,113400,1098726500,394000,394000,394000,394000,5
|
|
20231127,113300,1096756500,394500,394500,394500,394500,11
|
|
20231127,113200,1092417000,394500,394500,394500,394500,0
|
|
20231127,113100,1092417000,394500,394500,394500,394500,1
|
|
20231127,113000,1092022500,393500,393500,393500,393500,3
|
|
20231127,112900,1090842000,393500,393500,394000,393500,19
|
|
20231127,112800,1083360500,393500,393500,393500,393500,0
|
|
20231127,112700,1083360500,393500,393500,393500,393500,0
|
|
20231127,112600,1083360500,393500,393500,393500,393500,0
|
|
20231127,112500,1083360500,393500,393500,393500,393500,0
|
|
20231127,112400,1083360500,393500,393500,393500,393500,0
|
|
20231127,112300,1083360500,393500,393500,393500,393500,50
|
|
20231127,112200,1063685500,393500,393500,393500,393500,7
|
|
20231127,112100,1060931000,393500,393500,393500,393500,4
|
|
20231127,112000,1059357000,393500,393500,393500,393500,37
|
|
20231127,111900,1044797500,393500,393500,394000,393500,22
|
|
20231127,111800,1036134000,394000,393500,394000,393500,8
|
|
20231127,111700,1032984000,393500,393500,393500,393500,2
|
|
20231127,111600,1032197000,393500,393500,393500,393500,25
|
|
20231127,111500,1022359500,393500,393500,393500,393500,2
|
|
20231127,111400,1021572500,394000,394000,394000,394000,10
|
|
20231127,111300,1017632500,394000,394000,394000,394000,17
|
|
20231127,111200,1010934500,394000,394000,394000,394000,6
|
|
20231127,111100,1008570500,394000,394000,394000,394000,8
|
|
20231127,111000,1005418500,394000,394000,394000,394000,15
|
|
20231127,110900,999508500,394000,394000,394000,394000,5
|
|
20231127,110800,997538500,394000,394000,394000,394000,1
|
|
20231127,110700,997144500,394500,394500,394500,394500,13
|
|
20231127,110600,992016000,394500,395000,395000,394500,5
|
|
20231127,110500,990043000,394500,394500,394500,394500,4
|
|
20231127,110400,988465000,395000,395000,395000,395000,2
|
|
20231127,110300,987675000,394500,394500,394500,394500,3
|
|
20231127,110200,986491500,395000,394500,395000,394500,18
|
|
20231127,110100,979383500,394500,394500,394500,394500,1
|
|
20231127,110000,978989000,394500,395000,395000,394500,5
|
|
20231127,105900,977015500,394500,394500,394500,394500,9
|
|
20231127,105800,973465000,394500,394500,394500,394500,1
|
|
20231127,105700,973070500,394500,395000,395000,394500,45
|
|
20231127,105600,955298500,395000,395000,395000,395000,6
|
|
20231127,105500,952928500,395000,395000,395000,395000,6
|
|
20231127,105400,950558500,395000,395000,395000,395000,20
|
|
20231127,105300,942658500,395000,394500,395000,394500,85
|
|
20231127,105200,909086000,394500,394500,394500,394500,5
|
|
20231127,105100,907113500,394500,394500,394500,394500,3
|
|
20231127,105000,905930000,394500,394000,394500,394000,15
|
|
20231127,104900,900013500,394000,393500,394000,393500,22
|
|
20231127,104800,891348500,393500,393500,393500,393500,0
|
|
20231127,104700,891348500,393500,393500,393500,393500,18
|
|
20231127,104600,884265500,394500,393500,394500,393500,31
|
|
20231127,104500,872053500,393500,393500,393500,393500,3
|
|
20231127,104400,870873000,393500,393500,393500,393500,7
|
|
20231127,104300,868118500,394000,394000,394000,394000,33
|
|
20231127,104200,855116500,394000,394000,394000,394000,0
|
|
20231127,104100,855116500,394000,394500,394500,394000,6
|
|
20231127,104000,852751500,394500,394000,394500,394000,44
|
|
20231127,103900,835406500,394000,393500,394000,393500,8
|
|
20231127,103800,832258000,394000,394000,394000,394000,6
|
|
20231127,103700,829894000,394000,394000,394000,394000,40
|
|
20231127,103600,814134000,394000,394000,394000,394000,24
|
|
20231127,103500,804678000,394000,394000,394000,394000,3
|
|
20231127,103400,803496000,394000,394000,394000,394000,4
|
|
20231127,103300,801920000,394000,394500,394500,394000,68
|
|
20231127,103200,775126500,394500,394500,394500,394500,8
|
|
20231127,103100,771970500,394000,394500,394500,394000,11
|
|
20231127,103000,767634000,394500,394500,394500,394500,19
|
|
20231127,102900,760138500,395000,395000,395000,395000,4
|
|
20231127,102800,758558500,394500,394500,394500,394500,6
|
|
20231127,102700,756191500,395000,394500,395000,394500,28
|
|
20231127,102600,745144500,394500,394500,394500,394500,0
|
|
20231127,102500,745144500,394500,394500,394500,394500,20
|
|
20231127,102400,737254500,394000,394000,394000,394000,6
|
|
20231127,102300,734890500,394000,394000,394000,394000,24
|
|
20231127,102200,725434500,395000,394500,395000,394500,68
|
|
20231127,102100,698608000,394000,394000,394000,394000,21
|
|
20231127,102000,690334000,394000,393500,394500,393500,34
|
|
20231127,101900,676939500,393500,393500,393500,393500,2
|
|
20231127,101800,676152500,393500,394000,394000,393500,29
|
|
20231127,101700,664731000,393500,394000,394000,393500,19
|
|
20231127,101600,657254000,393500,393500,393500,393500,3
|
|
20231127,101500,656073500,393500,393500,393500,393500,7
|
|
20231127,101400,653319000,393500,393500,393500,393500,13
|
|
20231127,101300,648203500,393500,393500,393500,393500,0
|
|
20231127,101200,648203500,393500,393500,393500,393500,11
|
|
20231127,101100,643875000,393500,393500,393500,393500,16
|
|
20231127,101000,637579000,393000,393500,393500,393000,6
|
|
20231127,100900,635220500,394000,393000,394000,393000,18
|
|
20231127,100800,628139500,393000,394000,394000,393000,5
|
|
20231127,100700,626172000,394000,394000,394000,394000,73
|
|
20231127,100600,597410000,394000,394500,394500,394000,8
|
|
20231127,100500,594257500,394500,395000,395000,394500,7
|
|
20231127,100400,591493500,395000,395000,395000,395000,2
|
|
20231127,100300,590703500,395000,394000,395000,394000,28
|
|
20231127,100200,579667500,393500,393500,393500,393500,20
|
|
20231127,100100,571797500,394000,394000,394000,393500,10
|
|
20231127,100000,567858500,394000,393500,394000,393500,19
|
|
20231127,095900,560381000,393000,393500,393500,393000,24
|
|
20231127,095800,550938000,393000,393000,393000,393000,11
|
|
20231127,095700,546615000,393000,392500,393000,392500,25
|
|
20231127,095600,536792000,393000,393000,393000,393000,16
|
|
20231127,095500,530504000,393000,392500,393000,392500,7
|
|
20231127,095400,527753500,393500,393500,393500,393500,2
|
|
20231127,095300,526966500,393500,392500,393500,392500,53
|
|
20231127,095200,506133000,392500,392500,392500,392000,54
|
|
20231127,095100,484939500,392000,392000,392000,392000,9
|
|
20231127,095000,481411500,392000,392000,392000,392000,6
|
|
20231127,094900,479059500,392000,392000,392000,392000,6
|
|
20231127,094800,476707500,392000,392500,392500,392000,8
|
|
20231127,094700,473569500,392000,392000,392000,392000,1
|
|
20231127,094600,473177500,392000,392000,392000,392000,13
|
|
20231127,094500,468081500,392000,392500,392500,392000,2
|
|
20231127,094400,467297000,392500,392500,392500,392500,38
|
|
20231127,094300,452382000,392500,393500,393500,392500,16
|
|
20231127,094200,446093500,393000,393000,393000,393000,10
|
|
20231127,094100,442163500,393000,392500,393500,392500,43
|
|
20231127,094000,425263000,393000,393000,393000,393000,1
|
|
20231127,093900,424870000,392500,392500,392500,392500,5
|
|
20231127,093800,422907500,393000,392500,393000,392500,7
|
|
20231127,093700,420159500,393000,393000,393000,393000,8
|
|
20231127,093600,417015500,392500,392500,392500,392500,32
|
|
20231127,093500,404455500,392000,392000,392000,392000,7
|
|
20231127,093400,401711500,392000,392000,392000,392000,3
|
|
20231127,093300,400535500,392000,392000,392000,391500,26
|
|
20231127,093200,390347000,392000,392000,392000,392000,7
|
|
20231127,093100,387603000,392500,392000,392500,391500,15
|
|
20231127,093000,381718500,392500,392500,392500,392000,8
|
|
20231127,092900,378580500,392000,391500,392000,391500,27
|
|
20231127,092800,367999000,391500,391500,392000,391500,12
|
|
20231127,092700,363298000,391500,391500,391500,391500,2
|
|
20231127,092600,362515000,391500,392000,392000,391500,14
|
|
20231127,092500,357028000,392000,391500,392000,391000,11
|
|
20231127,092400,352718500,392500,391500,392500,391500,62
|
|
20231127,092300,328443500,392000,392000,392000,392000,16
|
|
20231127,092200,322171500,391500,393000,393000,391500,44
|
|
20231127,092100,304899500,393500,393500,393500,393500,8
|
|
20231127,092000,301751500,393500,394500,394500,393500,91
|
|
20231127,091900,265894000,394500,395000,395000,394500,14
|
|
20231127,091800,260364500,395500,395500,396000,395500,53
|
|
20231127,091700,239402500,396000,396000,396000,396000,0
|
|
20231127,091600,239402500,396000,396000,396000,396000,18
|
|
20231127,091500,232274500,396000,395500,396000,395000,43
|
|
20231127,091400,215270500,396000,396000,396000,396000,35
|
|
20231127,091300,201410500,396000,396000,396000,395000,17
|
|
20231127,091200,194683500,396000,396500,396500,396000,29
|
|
20231127,091100,183197000,396500,396500,396500,396500,6
|
|
20231127,091000,180818000,396500,396500,396500,396000,10
|
|
20231127,090900,176853500,396500,395500,396500,395500,61
|
|
20231127,090800,152696000,395500,395500,395500,395500,0
|
|
20231127,090700,152696000,395500,396000,396000,393000,80
|
|
20231127,090600,121157000,396000,395500,396000,395500,37
|
|
20231127,090500,106519500,395500,395500,395500,395500,0
|
|
20231127,090400,106519500,395500,396000,396000,395500,31
|
|
20231127,090300,94257500,396000,396000,396000,396000,26
|
|
20231127,090200,83961500,396000,397500,397500,396000,54
|
|
20231127,090100,62513500,397500,395000,397500,395000,59
|
|
20231127,090000,39112500,395500,395000,396500,393500,99
|