720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205700,3304425500,395500,395500,395500,395500,219
|
|
20231128,205600,3304425500,395500,395500,395500,395500,0
|
|
20231128,205500,3304425500,395500,395500,395500,395500,0
|
|
20231128,205400,3304425500,395500,395500,395500,395500,0
|
|
20231128,205300,3304425500,395500,395500,395500,395500,0
|
|
20231128,205200,3304425500,395500,395500,395500,395500,0
|
|
20231128,205100,3304425500,395500,395500,395500,395500,0
|
|
20231128,205000,3304425500,395500,395500,395500,395500,0
|
|
20231128,204900,3304425500,395500,395500,395500,395500,0
|
|
20231128,204800,3304425500,395500,395500,395500,395500,0
|
|
20231128,204700,3304425500,395500,395500,395500,395500,0
|
|
20231128,204600,3304425500,395500,395500,395500,395500,0
|
|
20231128,204500,3304425500,395500,395500,395500,395500,0
|
|
20231128,204400,3304425500,395500,395500,395500,395500,0
|
|
20231128,204300,3304425500,395500,395500,395500,395500,0
|
|
20231128,204200,3304425500,395500,395500,395500,395500,0
|
|
20231128,204100,3304425500,395500,395500,395500,395500,0
|
|
20231128,204000,3304425500,395500,395500,395500,395500,0
|
|
20231128,203900,3304425500,395500,395500,395500,395500,0
|
|
20231128,203800,3304425500,395500,395500,395500,395500,0
|
|
20231128,203700,3304425500,395500,395500,395500,395500,0
|
|
20231128,203600,3304425500,395500,395500,395500,395500,0
|
|
20231128,203500,3304425500,395500,395500,395500,395500,0
|
|
20231128,203400,3304425500,395500,395500,395500,395500,0
|
|
20231128,203300,3304425500,395500,395500,395500,395500,0
|
|
20231128,203200,3304425500,395500,395500,395500,395500,0
|
|
20231128,203100,3304425500,395500,395500,395500,395500,0
|
|
20231128,203000,3304425500,395500,395500,395500,395500,0
|
|
20231128,202900,3304425500,395500,395500,395500,395500,0
|
|
20231128,202800,3304425500,395500,395500,395500,395500,0
|
|
20231128,202700,3304425500,395500,395500,395500,395500,219
|
|
20231128,202600,3304425500,395500,395500,395500,395500,0
|
|
20231128,202500,3304425500,395500,395500,395500,395500,0
|
|
20231128,202400,3304425500,395500,395500,395500,395500,0
|
|
20231128,202300,3304425500,395500,395500,395500,395500,0
|
|
20231128,202200,3304425500,395500,395500,395500,395500,0
|
|
20231128,202100,3304425500,395500,395500,395500,395500,0
|
|
20231128,202000,3304425500,395500,395500,395500,395500,0
|
|
20231128,201900,3304425500,395500,395500,395500,395500,0
|
|
20231128,201800,3304425500,395500,395500,395500,395500,0
|
|
20231128,201700,3304425500,395500,395500,395500,395500,0
|
|
20231128,201600,3304425500,395500,395500,395500,395500,0
|
|
20231128,201500,3304425500,395500,395500,395500,395500,0
|
|
20231128,201400,3304425500,395500,395500,395500,395500,0
|
|
20231128,201300,3304425500,395500,395500,395500,395500,0
|
|
20231128,201200,3304425500,395500,395500,395500,395500,0
|
|
20231128,201100,3304425500,395500,395500,395500,395500,0
|
|
20231128,201000,3304425500,395500,395500,395500,395500,0
|
|
20231128,200900,3304425500,395500,395500,395500,395500,0
|
|
20231128,200800,3304425500,395500,395500,395500,395500,0
|
|
20231128,200700,3304425500,395500,395500,395500,395500,0
|
|
20231128,200600,3304425500,395500,395500,395500,395500,0
|
|
20231128,200500,3304425500,395500,395500,395500,395500,0
|
|
20231128,200400,3304425500,395500,395500,395500,395500,0
|
|
20231128,200300,3304425500,395500,395500,395500,395500,0
|
|
20231128,200200,3304425500,395500,395500,395500,395500,0
|
|
20231128,200100,3304425500,395500,395500,395500,395500,0
|
|
20231128,200000,3304425500,395500,395500,395500,395500,0
|
|
20231128,195900,3304425500,395500,395500,395500,395500,0
|
|
20231128,195800,3304425500,395500,395500,395500,395500,0
|
|
20231128,195700,3304425500,395500,395500,395500,395500,219
|
|
20231128,195600,3304425500,395500,395500,395500,395500,0
|
|
20231128,195500,3304425500,395500,395500,395500,395500,0
|
|
20231128,195400,3304425500,395500,395500,395500,395500,0
|
|
20231128,195300,3304425500,395500,395500,395500,395500,0
|
|
20231128,195200,3304425500,395500,395500,395500,395500,0
|
|
20231128,195100,3304425500,395500,395500,395500,395500,0
|
|
20231128,195000,3304425500,395500,395500,395500,395500,0
|
|
20231128,194900,3304425500,395500,395500,395500,395500,0
|
|
20231128,194800,3304425500,395500,395500,395500,395500,0
|
|
20231128,194700,3304425500,395500,395500,395500,395500,0
|
|
20231128,194600,3304425500,395500,395500,395500,395500,0
|
|
20231128,194500,3304425500,395500,395500,395500,395500,0
|
|
20231128,194400,3304425500,395500,395500,395500,395500,0
|
|
20231128,194300,3304425500,395500,395500,395500,395500,0
|
|
20231128,194200,3304425500,395500,395500,395500,395500,0
|
|
20231128,194100,3304425500,395500,395500,395500,395500,0
|
|
20231128,194000,3304425500,395500,395500,395500,395500,0
|
|
20231128,193900,3304425500,395500,395500,395500,395500,0
|
|
20231128,193800,3304425500,395500,395500,395500,395500,0
|
|
20231128,193700,3304425500,395500,395500,395500,395500,0
|
|
20231128,193600,3304425500,395500,395500,395500,395500,0
|
|
20231128,193500,3304425500,395500,395500,395500,395500,0
|
|
20231128,193400,3304425500,395500,395500,395500,395500,0
|
|
20231128,193300,3304425500,395500,395500,395500,395500,0
|
|
20231128,193200,3304425500,395500,395500,395500,395500,0
|
|
20231128,193100,3304425500,395500,395500,395500,395500,0
|
|
20231128,193000,3304425500,395500,395500,395500,395500,0
|
|
20231128,192900,3304425500,395500,395500,395500,395500,0
|
|
20231128,192800,3304425500,395500,395500,395500,395500,0
|
|
20231128,192700,3304425500,395500,395500,395500,395500,219
|
|
20231128,192600,3304425500,395500,395500,395500,395500,0
|
|
20231128,192500,3304425500,395500,395500,395500,395500,0
|
|
20231128,192400,3304425500,395500,395500,395500,395500,0
|
|
20231128,192300,3304425500,395500,395500,395500,395500,0
|
|
20231128,192200,3304425500,395500,395500,395500,395500,0
|
|
20231128,192100,3304425500,395500,395500,395500,395500,0
|
|
20231128,192000,3304425500,395500,395500,395500,395500,0
|
|
20231128,191900,3304425500,395500,395500,395500,395500,0
|
|
20231128,191800,3304425500,395500,395500,395500,395500,0
|
|
20231128,191700,3304425500,395500,395500,395500,395500,0
|
|
20231128,191600,3304425500,395500,395500,395500,395500,0
|
|
20231128,191500,3304425500,395500,395500,395500,395500,0
|
|
20231128,191400,3304425500,395500,395500,395500,395500,0
|
|
20231128,191300,3304425500,395500,395500,395500,395500,0
|
|
20231128,191200,3304425500,395500,395500,395500,395500,0
|
|
20231128,191100,3304425500,395500,395500,395500,395500,0
|
|
20231128,191000,3304425500,395500,395500,395500,395500,0
|
|
20231128,190900,3304425500,395500,395500,395500,395500,0
|
|
20231128,190800,3304425500,395500,395500,395500,395500,0
|
|
20231128,190700,3304425500,395500,395500,395500,395500,0
|
|
20231128,190600,3304425500,395500,395500,395500,395500,0
|
|
20231128,190500,3304425500,395500,395500,395500,395500,0
|
|
20231128,190400,3304425500,395500,395500,395500,395500,0
|
|
20231128,190300,3304425500,395500,395500,395500,395500,0
|
|
20231128,190200,3304425500,395500,395500,395500,395500,0
|
|
20231128,190100,3304425500,395500,395500,395500,395500,0
|
|
20231128,190000,3304425500,395500,395500,395500,395500,0
|
|
20231128,185900,3304425500,395500,395500,395500,395500,0
|
|
20231128,185800,3304425500,395500,395500,395500,395500,0
|
|
20231128,185700,3304425500,395500,395500,395500,395500,219
|
|
20231128,185600,3304425500,395500,395500,395500,395500,0
|
|
20231128,185500,3304425500,395500,395500,395500,395500,0
|
|
20231128,185400,3304425500,395500,395500,395500,395500,0
|
|
20231128,185300,3304425500,395500,395500,395500,395500,0
|
|
20231128,185200,3304425500,395500,395500,395500,395500,0
|
|
20231128,185100,3304425500,395500,395500,395500,395500,0
|
|
20231128,185000,3304425500,395500,395500,395500,395500,0
|
|
20231128,184900,3304425500,395500,395500,395500,395500,0
|
|
20231128,184800,3304425500,395500,395500,395500,395500,0
|
|
20231128,184700,3304425500,395500,395500,395500,395500,0
|
|
20231128,184600,3304425500,395500,395500,395500,395500,0
|
|
20231128,184500,3304425500,395500,395500,395500,395500,0
|
|
20231128,184400,3304425500,395500,395500,395500,395500,0
|
|
20231128,184300,3304425500,395500,395500,395500,395500,0
|
|
20231128,184200,3304425500,395500,395500,395500,395500,0
|
|
20231128,184100,3304425500,395500,395500,395500,395500,0
|
|
20231128,184000,3304425500,395500,395500,395500,395500,0
|
|
20231128,183900,3304425500,395500,395500,395500,395500,0
|
|
20231128,183800,3304425500,395500,395500,395500,395500,0
|
|
20231128,183700,3304425500,395500,395500,395500,395500,0
|
|
20231128,183600,3304425500,395500,395500,395500,395500,0
|
|
20231128,183500,3304425500,395500,395500,395500,395500,0
|
|
20231128,183400,3304425500,395500,395500,395500,395500,0
|
|
20231128,183300,3304425500,395500,395500,395500,395500,0
|
|
20231128,183200,3304425500,395500,395500,395500,395500,0
|
|
20231128,183100,3304425500,395500,395500,395500,395500,0
|
|
20231128,183000,3304425500,395500,395500,395500,395500,0
|
|
20231128,182900,3304425500,395500,395500,395500,395500,0
|
|
20231128,182800,3304425500,395500,395500,395500,395500,0
|
|
20231128,182700,3304425500,395500,395500,395500,395500,219
|
|
20231128,182600,3304425500,395500,395500,395500,395500,0
|
|
20231128,182500,3304425500,395500,395500,395500,395500,0
|
|
20231128,182400,3304425500,395500,395500,395500,395500,0
|
|
20231128,182300,3304425500,395500,395500,395500,395500,0
|
|
20231128,182200,3304425500,395500,395500,395500,395500,0
|
|
20231128,182100,3304425500,395500,395500,395500,395500,0
|
|
20231128,182000,3304425500,395500,395500,395500,395500,0
|
|
20231128,181900,3304425500,395500,395500,395500,395500,0
|
|
20231128,181800,3304425500,395500,395500,395500,395500,0
|
|
20231128,181700,3304425500,395500,395500,395500,395500,0
|
|
20231128,181600,3304425500,395500,395500,395500,395500,0
|
|
20231128,181500,3304425500,395500,395500,395500,395500,0
|
|
20231128,181400,3304425500,395500,395500,395500,395500,0
|
|
20231128,181300,3304425500,395500,395500,395500,395500,0
|
|
20231128,181200,3304425500,395500,395500,395500,395500,0
|
|
20231128,181100,3304425500,395500,395500,395500,395500,0
|
|
20231128,181000,3304425500,395500,395500,395500,395500,0
|
|
20231128,180900,3304425500,395500,395500,395500,395500,0
|
|
20231128,180800,3304425500,395500,395500,395500,395500,0
|
|
20231128,180700,3304425500,395500,395500,395500,395500,0
|
|
20231128,180600,3304425500,395500,395500,395500,395500,0
|
|
20231128,180500,3304425500,395500,395500,395500,395500,0
|
|
20231128,180400,3304425500,395500,395500,395500,395500,0
|
|
20231128,180300,3304425500,395500,395500,395500,395500,0
|
|
20231128,180200,3304425500,395500,395500,395500,395500,0
|
|
20231128,180100,3304425500,395500,395500,395500,395500,0
|
|
20231128,180000,3304425500,395500,395500,395500,395500,0
|
|
20231128,175900,3304425500,395500,395500,395500,395500,0
|
|
20231128,175800,3304425500,395500,395500,395500,395500,0
|
|
20231128,175700,3304425500,395500,395500,395500,395500,219
|
|
20231128,175600,3304425500,395500,395500,395500,395500,0
|
|
20231128,175500,3304425500,395500,395500,395500,395500,0
|
|
20231128,175400,3304425500,395500,395500,395500,395500,0
|
|
20231128,175300,3304425500,395500,395500,395500,395500,0
|
|
20231128,175200,3304425500,395500,395500,395500,395500,0
|
|
20231128,175100,3304425500,395500,395500,395500,395500,0
|
|
20231128,175000,3304425500,395500,395500,395500,395500,0
|
|
20231128,174900,3304425500,395500,395500,395500,395500,0
|
|
20231128,174800,3304425500,395500,395500,395500,395500,0
|
|
20231128,174700,3304425500,395500,395500,395500,395500,0
|
|
20231128,174600,3304425500,395500,395500,395500,395500,0
|
|
20231128,174500,3304425500,395500,395500,395500,395500,0
|
|
20231128,174400,3304425500,395500,395500,395500,395500,0
|
|
20231128,174300,3304425500,395500,395500,395500,395500,0
|
|
20231128,174200,3304425500,395500,395500,395500,395500,0
|
|
20231128,174100,3304425500,395500,395500,395500,395500,0
|
|
20231128,174000,3304425500,395500,395500,395500,395500,0
|
|
20231128,173900,3304425500,395500,395500,395500,395500,0
|
|
20231128,173800,3304425500,395500,395500,395500,395500,0
|
|
20231128,173700,3304425500,395500,395500,395500,395500,0
|
|
20231128,173600,3304425500,395500,395500,395500,395500,0
|
|
20231128,173500,3304425500,395500,395500,395500,395500,0
|
|
20231128,173400,3304425500,395500,395500,395500,395500,0
|
|
20231128,173300,3304425500,395500,395500,395500,395500,0
|
|
20231128,173200,3304425500,395500,395500,395500,395500,0
|
|
20231128,173100,3304425500,395500,395500,395500,395500,0
|
|
20231128,173000,3304425500,395500,395500,395500,395500,0
|
|
20231128,172900,3304425500,395500,395500,395500,395500,0
|
|
20231128,172800,3304425500,395500,395500,395500,395500,0
|
|
20231128,172700,3304425500,395500,395500,395500,395500,219
|
|
20231128,172600,3304425500,395500,395500,395500,395500,0
|
|
20231128,172500,3304425500,395500,395500,395500,395500,0
|
|
20231128,172400,3304425500,395500,395500,395500,395500,0
|
|
20231128,172300,3304425500,395500,395500,395500,395500,0
|
|
20231128,172200,3304425500,395500,395500,395500,395500,0
|
|
20231128,172100,3304425500,395500,395500,395500,395500,0
|
|
20231128,172000,3304425500,395500,395500,395500,395500,0
|
|
20231128,171900,3304425500,395500,395500,395500,395500,0
|
|
20231128,171800,3304425500,395500,395500,395500,395500,0
|
|
20231128,171700,3304425500,395500,395500,395500,395500,0
|
|
20231128,171600,3304425500,395500,395500,395500,395500,0
|
|
20231128,171500,3304425500,395500,395500,395500,395500,0
|
|
20231128,171400,3304425500,395500,395500,395500,395500,0
|
|
20231128,171300,3304425500,395500,395500,395500,395500,0
|
|
20231128,171200,3304425500,395500,395500,395500,395500,0
|
|
20231128,171100,3304425500,395500,395500,395500,395500,0
|
|
20231128,171000,3304425500,395500,395500,395500,395500,0
|
|
20231128,170900,3304425500,395500,395500,395500,395500,0
|
|
20231128,170800,3304425500,395500,395500,395500,395500,0
|
|
20231128,170700,3304425500,395500,395500,395500,395500,0
|
|
20231128,170600,3304425500,395500,395500,395500,395500,0
|
|
20231128,170500,3304425500,395500,395500,395500,395500,0
|
|
20231128,170400,3304425500,395500,395500,395500,395500,0
|
|
20231128,170300,3304425500,395500,395500,395500,395500,0
|
|
20231128,170200,3304425500,395500,395500,395500,395500,0
|
|
20231128,170100,3304425500,395500,395500,395500,395500,0
|
|
20231128,170000,3304425500,395500,395500,395500,395500,0
|
|
20231128,165900,3304425500,395500,395500,395500,395500,0
|
|
20231128,165800,3304425500,395500,395500,395500,395500,0
|
|
20231128,165700,3304425500,395500,395500,395500,395500,219
|
|
20231128,165600,3304425500,395500,395500,395500,395500,0
|
|
20231128,165500,3304425500,395500,395500,395500,395500,0
|
|
20231128,165400,3304425500,395500,395500,395500,395500,0
|
|
20231128,165300,3304425500,395500,395500,395500,395500,0
|
|
20231128,165200,3304425500,395500,395500,395500,395500,0
|
|
20231128,165100,3304425500,395500,395500,395500,395500,0
|
|
20231128,165000,3304425500,395500,395500,395500,395500,0
|
|
20231128,164900,3304425500,395500,395500,395500,395500,0
|
|
20231128,164800,3304425500,395500,395500,395500,395500,0
|
|
20231128,164700,3304425500,395500,395500,395500,395500,0
|
|
20231128,164600,3304425500,395500,395500,395500,395500,0
|
|
20231128,164500,3304425500,395500,395500,395500,395500,0
|
|
20231128,164400,3304425500,395500,395500,395500,395500,0
|
|
20231128,164300,3304425500,395500,395500,395500,395500,0
|
|
20231128,164200,3304425500,395500,395500,395500,395500,0
|
|
20231128,164100,3304425500,395500,395500,395500,395500,0
|
|
20231128,164000,3304425500,395500,395500,395500,395500,0
|
|
20231128,163900,3304425500,395500,395500,395500,395500,0
|
|
20231128,163800,3304425500,395500,395500,395500,395500,0
|
|
20231128,163700,3304425500,395500,395500,395500,395500,0
|
|
20231128,163600,3304425500,395500,395500,395500,395500,0
|
|
20231128,163500,3304425500,395500,395500,395500,395500,0
|
|
20231128,163400,3304425500,395500,395500,395500,395500,0
|
|
20231128,163300,3304425500,395500,395500,395500,395500,0
|
|
20231128,163200,3304425500,395500,395500,395500,395500,0
|
|
20231128,163100,3304425500,395500,395500,395500,395500,0
|
|
20231128,163000,3304425500,395500,395500,395500,395500,0
|
|
20231128,162900,3304425500,395500,395500,395500,395500,0
|
|
20231128,162800,3304425500,395500,395500,395500,395500,0
|
|
20231128,162700,3304425500,395500,395500,395500,395500,219
|
|
20231128,162600,3304425500,395500,395500,395500,395500,0
|
|
20231128,162500,3304425500,395500,395500,395500,395500,0
|
|
20231128,162400,3304425500,395500,395500,395500,395500,0
|
|
20231128,162300,3304425500,395500,395500,395500,395500,0
|
|
20231128,162200,3304425500,395500,395500,395500,395500,0
|
|
20231128,162100,3304425500,395500,395500,395500,395500,0
|
|
20231128,162000,3304425500,395500,395500,395500,395500,0
|
|
20231128,161900,3304425500,395500,395500,395500,395500,0
|
|
20231128,161800,3304425500,395500,395500,395500,395500,0
|
|
20231128,161700,3304425500,395500,395500,395500,395500,0
|
|
20231128,161600,3304425500,395500,395500,395500,395500,0
|
|
20231128,161500,3304425500,395500,395500,395500,395500,0
|
|
20231128,161400,3304425500,395500,395500,395500,395500,0
|
|
20231128,161300,3304425500,395500,395500,395500,395500,0
|
|
20231128,161200,3304425500,395500,395500,395500,395500,0
|
|
20231128,161100,3304425500,395500,395500,395500,395500,0
|
|
20231128,161000,3304425500,395500,395500,395500,395500,0
|
|
20231128,160900,3304425500,395500,395500,395500,395500,0
|
|
20231128,160800,3304425500,395500,395500,395500,395500,0
|
|
20231128,160700,3304425500,395500,395500,395500,395500,0
|
|
20231128,160600,3304425500,395500,395500,395500,395500,0
|
|
20231128,160500,3304425500,395500,395500,395500,395500,0
|
|
20231128,160400,3304425500,395500,395500,395500,395500,0
|
|
20231128,160300,3304425500,395500,395500,395500,395500,0
|
|
20231128,160200,3304425500,395500,395500,395500,395500,0
|
|
20231128,160100,3304425500,395500,395500,395500,395500,0
|
|
20231128,160000,3304425500,395500,395500,395500,395500,0
|
|
20231128,155900,3304425500,395500,395500,395500,395500,0
|
|
20231128,155800,3304425500,395500,395500,395500,395500,0
|
|
20231128,155700,3304425500,395500,395500,395500,395500,219
|
|
20231128,155600,3304425500,395500,395500,395500,395500,0
|
|
20231128,155500,3304425500,395500,395500,395500,395500,0
|
|
20231128,155400,3304425500,395500,395500,395500,395500,0
|
|
20231128,155300,3304425500,395500,395500,395500,395500,0
|
|
20231128,155200,3304425500,395500,395500,395500,395500,0
|
|
20231128,155100,3304425500,395500,395500,395500,395500,0
|
|
20231128,155000,3304425500,395500,395500,395500,395500,0
|
|
20231128,154900,3304425500,395500,395500,395500,395500,0
|
|
20231128,154800,3304425500,395500,395500,395500,395500,0
|
|
20231128,154700,3304425500,395500,395500,395500,395500,0
|
|
20231128,154600,3304425500,395500,395500,395500,395500,0
|
|
20231128,154500,3304425500,395500,395500,395500,395500,0
|
|
20231128,154400,3304425500,395500,395500,395500,395500,0
|
|
20231128,154300,3304425500,395500,395500,395500,395500,0
|
|
20231128,154200,3304425500,395500,395500,395500,395500,0
|
|
20231128,154100,3304425500,395500,395500,395500,395500,0
|
|
20231128,154000,3304425500,395500,395500,395500,395500,0
|
|
20231128,153900,3304425500,395500,395500,395500,395500,0
|
|
20231128,153800,3304425500,395500,395500,395500,395500,0
|
|
20231128,153700,3304425500,395500,395500,395500,395500,0
|
|
20231128,153600,3304425500,395500,395500,395500,395500,0
|
|
20231128,153500,3304425500,395500,395500,395500,395500,0
|
|
20231128,153400,3304425500,395500,395500,395500,395500,0
|
|
20231128,153300,3304425500,395500,395500,395500,395500,0
|
|
20231128,153200,3304425500,395500,395500,395500,395500,0
|
|
20231128,153100,3304425500,395500,395500,395500,395500,0
|
|
20231128,153000,3304425500,395500,395500,395500,395500,219
|
|
20231128,152900,3217811000,396000,396000,396000,396000,0
|
|
20231128,152800,3217811000,396000,396000,396000,396000,0
|
|
20231128,152700,3217811000,396000,396000,396000,396000,0
|
|
20231128,152600,3217811000,396000,396000,396000,396000,0
|
|
20231128,152500,3217811000,396000,396000,396000,396000,0
|
|
20231128,152400,3217811000,396000,396000,396000,396000,0
|
|
20231128,152300,3217811000,396000,396000,396000,396000,0
|
|
20231128,152200,3217811000,396000,396000,396000,396000,0
|
|
20231128,152100,3217811000,396000,396000,396000,396000,0
|
|
20231128,152000,3217811000,396000,396000,396000,396000,0
|
|
20231128,151900,3217811000,396000,395500,396000,395500,13
|
|
20231128,151800,3212667500,396000,396000,396000,396000,19
|
|
20231128,151700,3205143500,396000,396500,396500,396000,6
|
|
20231128,151600,3202766500,395000,396000,396500,395000,4
|
|
20231128,151500,3201184000,396000,396000,396000,395000,11
|
|
20231128,151400,3196829000,396000,396000,396000,396000,16
|
|
20231128,151300,3190493000,394500,396000,396000,394500,24
|
|
20231128,151200,3181009000,396000,396500,396500,395500,52
|
|
20231128,151100,3160423500,396500,396000,396500,396000,49
|
|
20231128,151000,3141010500,396000,396000,396000,395000,4
|
|
20231128,150900,3139428500,396000,396000,396000,396000,93
|
|
20231128,150800,3102600500,396000,395500,396000,395500,25
|
|
20231128,150700,3092710500,395500,395500,395500,395000,4
|
|
20231128,150600,3091129500,394500,395500,395500,394500,54
|
|
20231128,150500,3069809000,395500,395500,395500,394500,33
|
|
20231128,150400,3056776500,395000,395500,395500,395000,11
|
|
20231128,150300,3052430500,395500,395000,395500,395000,7
|
|
20231128,150200,3049665000,395000,395000,395000,395000,6
|
|
20231128,150100,3047295000,395000,395000,395000,395000,3
|
|
20231128,150000,3046110000,395000,394500,395000,394500,14
|
|
20231128,145900,3040582000,394500,395000,395000,394500,19
|
|
20231128,145800,3033085500,394500,394500,395000,394500,33
|
|
20231128,145700,3020066000,394500,395000,395000,394500,22
|
|
20231128,145600,3011386000,394500,394500,394500,394000,18
|
|
20231128,145500,3004292000,394500,395000,395000,394500,14
|
|
20231128,145400,2998767500,394500,395000,395000,394500,40
|
|
20231128,145300,2982984000,394500,395000,395000,394500,13
|
|
20231128,145200,2977854500,394500,395000,395500,394500,31
|
|
20231128,145100,2965607500,395000,395000,395000,394500,44
|
|
20231128,145000,2948233000,394500,395000,395000,394500,21
|
|
20231128,144900,2939947500,394500,394500,395000,394500,23
|
|
20231128,144800,2930872500,394500,395000,395000,394500,17
|
|
20231128,144700,2924165000,394500,394500,395000,394500,21
|
|
20231128,144600,2915879500,395000,395000,395000,394500,15
|
|
20231128,144500,2909959500,394500,395000,395000,394500,13
|
|
20231128,144400,2904830000,394500,395000,395000,394500,14
|
|
20231128,144300,2899305500,394500,395500,396000,394500,28
|
|
20231128,144200,2888245500,395500,394500,395500,394500,44
|
|
20231128,144100,2870867000,395000,396500,396500,394500,13
|
|
20231128,144000,2865734000,395000,396500,396500,395000,17
|
|
20231128,143900,2859008500,395000,396500,396500,394500,6
|
|
20231128,143800,2856637000,395000,396500,396500,395000,14
|
|
20231128,143700,2851105500,396000,396500,396500,394500,6
|
|
20231128,143600,2848730500,396000,396000,396000,394500,6
|
|
20231128,143500,2846356000,396000,396000,396000,394500,4
|
|
20231128,143400,2844775000,396000,396000,396000,394500,3
|
|
20231128,143300,2843588500,396000,395500,396000,394500,11
|
|
20231128,143200,2839238000,396000,394500,396000,394500,29
|
|
20231128,143100,2827785500,394500,394500,396000,394500,31
|
|
20231128,143000,2815538000,394500,395000,395000,394500,44
|
|
20231128,142900,2798162000,395000,396000,396000,395000,144
|
|
20231128,142800,2741233500,396000,396500,396500,396000,38
|
|
20231128,142700,2726175000,396500,396500,396500,396500,12
|
|
20231128,142600,2721417000,396500,396500,397000,396000,43
|
|
20231128,142500,2704367500,396500,396500,396500,396500,12
|
|
20231128,142400,2699609500,396500,397000,397000,396500,4
|
|
20231128,142300,2698023000,396500,396500,396500,396500,8
|
|
20231128,142200,2694851000,396500,396500,396500,396500,0
|
|
20231128,142100,2694851000,396500,396500,396500,396500,2
|
|
20231128,142000,2694058000,396500,397000,397000,396500,41
|
|
20231128,141900,2677795500,397000,396500,397000,396500,237
|
|
20231128,141800,2583823500,396500,396500,396500,396500,2
|
|
20231128,141700,2583030500,396500,396500,396500,396500,5
|
|
20231128,141600,2581048000,396500,396500,396500,396000,4
|
|
20231128,141500,2579462500,396500,396000,396500,396000,18
|
|
20231128,141400,2572327000,396500,396500,396500,396000,7
|
|
20231128,141300,2569553500,396500,396500,396500,396500,1
|
|
20231128,141200,2569157000,396500,396500,396500,396500,56
|
|
20231128,141100,2546953000,396000,396000,396000,396000,0
|
|
20231128,141000,2546953000,396000,396500,396500,396000,2
|
|
20231128,140900,2546160500,396500,396500,396500,396500,3
|
|
20231128,140800,2544971000,396000,396000,396000,396000,16
|
|
20231128,140700,2538635000,396000,396000,396000,396000,149
|
|
20231128,140600,2479631000,395500,395500,395500,395500,0
|
|
20231128,140500,2479631000,395500,396000,396000,395500,8
|
|
20231128,140400,2476464000,396000,395500,396000,395500,23
|
|
20231128,140300,2467364500,395500,395500,395500,395500,6
|
|
20231128,140200,2464991500,395500,395500,395500,395500,21
|
|
20231128,140100,2456686000,395000,396000,396000,395000,22
|
|
20231128,140000,2447989500,395500,395000,395500,395000,27
|
|
20231128,135900,2437313500,395000,395500,395500,395000,7
|
|
20231128,135800,2434548000,395000,395500,395500,395000,3
|
|
20231128,135700,2433362000,395500,395500,395500,395500,4
|
|
20231128,135600,2431780000,395500,395000,395500,395000,68
|
|
20231128,135500,2404888500,395000,395000,395000,395000,2
|
|
20231128,135400,2404098500,395000,395000,395000,395000,3
|
|
20231128,135300,2402913500,395000,395000,395000,395000,0
|
|
20231128,135200,2402913500,395000,395000,395000,395000,0
|
|
20231128,135100,2402913500,395000,395000,395000,395000,14
|
|
20231128,135000,2397383500,395000,395000,395000,395000,0
|
|
20231128,134900,2397383500,395000,395500,395500,395000,7
|
|
20231128,134800,2394617000,395500,395000,395500,395000,40
|
|
20231128,134700,2378811500,395500,395500,395500,395500,0
|
|
20231128,134600,2378811500,395500,395000,395500,394500,71
|
|
20231128,134500,2350738000,395500,394500,395500,394500,24
|
|
20231128,134400,2341263000,395000,395000,395000,395000,2
|
|
20231128,134300,2340473000,395000,395500,395500,395000,11
|
|
20231128,134200,2336127500,395500,395500,395500,395500,52
|
|
20231128,134100,2315561500,395500,395000,395500,395000,44
|
|
20231128,134000,2298160000,395000,395000,395000,395000,40
|
|
20231128,133900,2282360000,394500,395500,395500,394500,21
|
|
20231128,133800,2274059000,395000,395000,395000,395000,10
|
|
20231128,133700,2270109000,394500,394500,395000,394500,10
|
|
20231128,133600,2266160000,394500,394500,394500,394500,2
|
|
20231128,133500,2265371000,394500,394500,394500,394500,2
|
|
20231128,133400,2264582000,394500,394500,394500,394500,0
|
|
20231128,133300,2264582000,394500,395000,395000,394500,13
|
|
20231128,133200,2259449000,395000,395000,395000,395000,8
|
|
20231128,133100,2256289000,395000,395000,395000,395000,5
|
|
20231128,133000,2254314000,395000,395000,395000,395000,9
|
|
20231128,132900,2250759000,395000,395000,395000,395000,2
|
|
20231128,132800,2249969000,394500,394500,394500,394500,6
|
|
20231128,132700,2247602000,394500,395000,395000,394500,29
|
|
20231128,132600,2236149000,395000,395000,395000,395000,2
|
|
20231128,132500,2235359000,395500,395000,395500,395000,6
|
|
20231128,132400,2232987500,395000,395500,395500,395000,4
|
|
20231128,132300,2231407000,395500,395500,395500,395500,20
|
|
20231128,132200,2223497000,396000,395500,396000,395500,39
|
|
20231128,132100,2208071500,395000,395000,395000,395000,6
|
|
20231128,132000,2205701500,395000,395000,395000,394500,8
|
|
20231128,131900,2202542000,394500,394500,394500,394500,0
|
|
20231128,131800,2202542000,394500,394500,394500,394500,1
|
|
20231128,131700,2202147500,394500,394500,394500,394500,1
|
|
20231128,131600,2201753000,394500,394500,394500,394500,4
|
|
20231128,131500,2200175000,395000,394500,395000,394500,7
|
|
20231128,131400,2197411500,395000,395000,395000,395000,3
|
|
20231128,131300,2196226500,394500,394500,394500,394500,0
|
|
20231128,131200,2196226500,394500,394500,395000,394500,18
|
|
20231128,131100,2189123500,394500,394500,394500,394500,6
|
|
20231128,131000,2186756500,394500,394500,394500,394500,0
|
|
20231128,130900,2186756500,394500,395000,395000,394500,15
|
|
20231128,130800,2180835000,395000,395000,395000,395000,7
|
|
20231128,130700,2178070000,395500,395000,395500,395000,118
|
|
20231128,130600,2131412000,394500,394500,394500,394500,0
|
|
20231128,130500,2131412000,394500,394500,394500,394500,1
|
|
20231128,130400,2131017500,394500,394500,394500,394500,0
|
|
20231128,130300,2131017500,394500,394500,394500,394500,5
|
|
20231128,130200,2129045000,394500,394500,394500,394500,2
|
|
20231128,130100,2128256000,394500,394500,394500,394500,3
|
|
20231128,130000,2127072500,394000,394500,394500,394000,9
|
|
20231128,125900,2123523500,394500,394500,394500,394500,16
|
|
20231128,125800,2117211500,394500,394500,394500,394500,4
|
|
20231128,125700,2115633500,394500,394500,394500,394500,7
|
|
20231128,125600,2112872000,394500,394500,394500,394500,5
|
|
20231128,125500,2110899500,394500,395000,395000,394500,19
|
|
20231128,125400,2103395500,395000,395000,395000,395000,10
|
|
20231128,125300,2099445500,395000,395000,395000,395000,12
|
|
20231128,125200,2094705500,395000,394500,395000,394500,6
|
|
20231128,125100,2092336500,394500,394500,394500,394500,11
|
|
20231128,125000,2087997000,394500,394500,394500,394500,7
|
|
20231128,124900,2085235500,394500,394500,394500,394500,6
|
|
20231128,124800,2082868500,395000,394500,395000,394500,63
|
|
20231128,124700,2057987000,395000,395000,395000,395000,1
|
|
20231128,124600,2057592000,394500,395000,395000,394500,47
|
|
20231128,124500,2039028000,395000,395000,395000,395000,1
|
|
20231128,124400,2038633000,395000,395000,395000,395000,0
|
|
20231128,124300,2038633000,395000,395000,395000,395000,3
|
|
20231128,124200,2037448000,395000,395000,395500,395000,19
|
|
20231128,124100,2029938000,395000,395000,395000,395000,1
|
|
20231128,124000,2029543000,395000,395500,395500,395000,6
|
|
20231128,123900,2027171000,395000,395000,395000,395000,4
|
|
20231128,123800,2025591000,395000,395000,395000,395000,1
|
|
20231128,123700,2025196000,395000,394500,395000,394500,6
|
|
20231128,123600,2022828500,395000,395000,395000,395000,13
|
|
20231128,123500,2017693500,395000,395000,395000,395000,5
|
|
20231128,123400,2015718500,395000,395000,395000,395000,6
|
|
20231128,123300,2013348500,395000,395000,395000,395000,11
|
|
20231128,123200,2009003500,395000,395000,395000,395000,5
|
|
20231128,123100,2007028500,395000,395000,395000,395000,5
|
|
20231128,123000,2005053500,395000,395000,395000,395000,11
|
|
20231128,122900,2000708500,395500,395500,395500,395500,24
|
|
20231128,122800,1991216500,395000,395000,395000,395000,6
|
|
20231128,122700,1988846500,395000,395500,395500,395000,3
|
|
20231128,122600,1987661000,395500,395500,395500,395500,5
|
|
20231128,122500,1985683500,395500,395500,395500,395000,62
|
|
20231128,122400,1961165000,395000,395500,395500,395000,8
|
|
20231128,122300,1958004500,395000,395000,395000,395000,5
|
|
20231128,122200,1956029500,395000,395000,395000,395000,5
|
|
20231128,122100,1954054500,395000,395000,395000,395000,17
|
|
20231128,122000,1947339500,395000,395000,395000,395000,0
|
|
20231128,121900,1947339500,395000,395000,395500,395000,18
|
|
20231128,121800,1940227000,395000,395000,395000,395000,5
|
|
20231128,121700,1938252000,395000,395000,395500,395000,33
|
|
20231128,121600,1925216000,395500,395500,395500,395500,18
|
|
20231128,121500,1918097000,395500,395500,396000,395500,15
|
|
20231128,121400,1912163000,395500,395500,396000,395500,25
|
|
20231128,121300,1902273500,395000,395000,395000,395000,17
|
|
20231128,121200,1895558500,395000,395500,395500,395000,11
|
|
20231128,121100,1891212000,395500,395000,395500,395000,13
|
|
20231128,121000,1886071000,394500,395000,395000,394500,15
|
|
20231128,120900,1880148500,395000,395000,395000,395000,11
|
|
20231128,120800,1875803500,395500,395000,395500,395000,7
|
|
20231128,120700,1873038000,395000,395000,395500,395000,17
|
|
20231128,120600,1866322500,395500,395000,395500,395000,31
|
|
20231128,120500,1854075000,395000,395000,395000,395000,198
|
|
20231128,120400,1775865000,394500,394500,394500,394500,18
|
|
20231128,120300,1768764000,394500,394500,394500,394500,5
|
|
20231128,120200,1766791500,395000,394500,395000,394500,21
|
|
20231128,120100,1758497000,394500,394500,394500,394500,13
|
|
20231128,120000,1753368500,394500,394000,394500,394000,110
|
|
20231128,115900,1709978000,393500,393500,394500,393500,23
|
|
20231128,115800,1700910000,394000,394000,394000,393500,21
|
|
20231128,115700,1692638500,394000,393500,394000,393500,6
|
|
20231128,115600,1690275500,394500,394000,394500,393500,12
|
|
20231128,115500,1685546500,394000,394000,394000,393500,16
|
|
20231128,115400,1679243500,394000,394500,394500,394000,15
|
|
20231128,115300,1673330000,394500,394000,394500,394000,62
|
|
20231128,115200,1648873000,394000,394000,394000,393500,20
|
|
20231128,115100,1640994000,394000,394000,394000,394000,9
|
|
20231128,115000,1637448000,394000,394000,394500,394000,6
|
|
20231128,114900,1635083000,394000,394000,394000,394000,16
|
|
20231128,114800,1628779000,394000,394000,394000,394000,20
|
|
20231128,114700,1620899000,394500,394000,394500,393500,41
|
|
20231128,114600,1604744000,394000,393500,394000,393500,93
|
|
20231128,114500,1568109500,393500,393500,393500,393500,8
|
|
20231128,114400,1564961500,393500,393500,393500,393500,8
|
|
20231128,114300,1561813500,393500,393500,393500,393500,10
|
|
20231128,114200,1557878500,393500,393500,393500,393500,21
|
|
20231128,114100,1549615000,393500,394000,394000,393500,9
|
|
20231128,114000,1546073000,393500,393500,393500,393500,14
|
|
20231128,113900,1540564000,393500,393500,393500,393500,19
|
|
20231128,113800,1533087500,393500,393500,393500,393500,8
|
|
20231128,113700,1529939500,393500,393500,393500,393500,12
|
|
20231128,113600,1525217500,393500,393500,393500,393500,7
|
|
20231128,113500,1522463000,393500,393500,393500,393500,7
|
|
20231128,113400,1519708500,393500,393500,393500,393500,13
|
|
20231128,113300,1514593000,393500,393500,393500,393500,7
|
|
20231128,113200,1511838500,393500,393500,393500,393500,7
|
|
20231128,113100,1509084000,393500,393500,393500,393500,11
|
|
20231128,113000,1504755500,393500,393500,393500,393500,8
|
|
20231128,112900,1501607500,393500,393500,393500,393500,10
|
|
20231128,112800,1497672500,393500,394000,394000,393500,21
|
|
20231128,112700,1489406000,394000,394000,394000,394000,20
|
|
20231128,112600,1481526000,393500,393500,394000,393500,32
|
|
20231128,112500,1468922000,393500,393500,394000,393500,17
|
|
20231128,112400,1462226000,393500,393000,394000,392500,27
|
|
20231128,112300,1451598500,393000,393000,393000,393000,35
|
|
20231128,112200,1437843500,393000,392500,393000,392500,27
|
|
20231128,112100,1427237000,392500,392500,392500,392500,8
|
|
20231128,112000,1424097000,392500,392500,392500,392500,7
|
|
20231128,111900,1421349500,392500,392000,393000,392000,50
|
|
20231128,111800,1401737000,392500,393000,393000,392000,13
|
|
20231128,111700,1396632500,392000,393500,393500,392000,6
|
|
20231128,111600,1394276000,393500,393500,393500,392000,23
|
|
20231128,111500,1385228500,393500,394000,394000,393500,9
|
|
20231128,111400,1381686000,393500,393500,394000,393500,10
|
|
20231128,111300,1377750500,393500,392000,393500,392000,128
|
|
20231128,111200,1327435000,392500,392000,392500,392000,9
|
|
20231128,111100,1323906500,392000,392000,392000,392000,8
|
|
20231128,111000,1320770500,392000,392500,392500,392000,12
|
|
20231128,110900,1316061500,392500,392500,392500,392500,3
|
|
20231128,110800,1314884000,392500,392500,392500,392500,8
|
|
20231128,110700,1311744000,392500,392500,392500,392500,20
|
|
20231128,110600,1303894000,392500,393000,393000,392500,9
|
|
20231128,110500,1300359500,392000,392500,392500,392000,25
|
|
20231128,110400,1290551000,392000,392000,392500,392000,17
|
|
20231128,110300,1283884500,392000,392000,392000,392000,5
|
|
20231128,110200,1281924500,392000,392000,392000,392000,8
|
|
20231128,110100,1278788500,392000,391500,392000,391500,23
|
|
20231128,110000,1269777000,391000,391000,391000,391000,2
|
|
20231128,105900,1268995000,391500,391500,391500,391000,117
|
|
20231128,105800,1223190000,392000,392000,392000,392000,15
|
|
20231128,105700,1217310000,392000,392000,392000,392000,2
|
|
20231128,105600,1216526000,392000,392000,392000,392000,10
|
|
20231128,105500,1212606000,392000,391500,392000,391500,13
|
|
20231128,105400,1207511000,391500,391500,393000,391500,48
|
|
20231128,105300,1188691000,391500,391500,391500,391500,7
|
|
20231128,105200,1185950500,391500,391500,391500,391500,17
|
|
20231128,105100,1179295000,391500,391500,392000,391500,18
|
|
20231128,105000,1172241000,391500,391500,391500,391500,8
|
|
20231128,104900,1169109000,391500,392000,392000,391500,12
|
|
20231128,104800,1164408500,392000,392000,392000,392000,4
|
|
20231128,104700,1162840500,392000,392000,392000,391500,26
|
|
20231128,104600,1152649500,392000,392000,392000,392000,10
|
|
20231128,104500,1148729500,392000,392000,392000,392000,3
|
|
20231128,104400,1147553500,392000,392000,392000,392000,21
|
|
20231128,104300,1139321500,392000,392000,392000,392000,9
|
|
20231128,104200,1135793500,392000,392000,392000,392000,9
|
|
20231128,104100,1132265500,392000,392000,392000,392000,57
|
|
20231128,104000,1109921500,392000,392000,392000,392000,10
|
|
20231128,103900,1106001500,392000,392000,392000,392000,7
|
|
20231128,103800,1103257500,392500,392500,392500,392500,10
|
|
20231128,103700,1099332500,392500,392500,392500,392000,20
|
|
20231128,103600,1091483500,392500,392500,392500,392500,7
|
|
20231128,103500,1088736000,392000,392500,393000,392000,25
|
|
20231128,103400,1078919500,393000,392500,393000,392500,64
|
|
20231128,103300,1053792500,392000,392000,392000,392000,7
|
|
20231128,103200,1051048500,392000,392000,392000,392000,11
|
|
20231128,103100,1046736500,392000,392000,392500,392000,69
|
|
20231128,103000,1019684500,391500,391500,391500,391500,8
|
|
20231128,102900,1016552500,391500,391500,391500,391500,18
|
|
20231128,102800,1009505500,391500,392000,392000,391500,12
|
|
20231128,102700,1004806000,391500,391500,391500,391500,5
|
|
20231128,102600,1002848500,391500,391500,392000,391500,16
|
|
20231128,102500,996582500,391500,392000,392000,391500,7
|
|
20231128,102400,993841000,391500,391500,391500,391500,9
|
|
20231128,102300,990317500,391500,391500,391500,391500,11
|
|
20231128,102200,986011000,391500,391500,391500,391500,5
|
|
20231128,102100,984053500,392000,392000,392000,391500,12
|
|
20231128,102000,979353000,392000,392000,392000,392000,23
|
|
20231128,101900,970337000,392000,392000,392000,392000,6
|
|
20231128,101800,967985000,392000,392000,392000,391500,12
|
|
20231128,101700,963283500,391500,391500,391500,391500,12
|
|
20231128,101600,958585500,391500,392000,392000,391500,11
|
|
20231128,101500,954275000,392000,392000,392000,392000,9
|
|
20231128,101400,950747000,392000,392000,392000,392000,9
|
|
20231128,101300,947219000,392000,392000,392500,392000,11
|
|
20231128,101200,942905000,392000,392500,392500,392000,105
|
|
20231128,101100,901744000,392500,392500,392500,392000,28
|
|
20231128,101000,890760000,392500,392500,392500,392500,12
|
|
20231128,100900,886050000,392500,392500,392500,392500,31
|
|
20231128,100800,873882500,392000,392000,392000,392000,39
|
|
20231128,100700,858594500,391500,392000,392000,391500,9
|
|
20231128,100600,855067500,391500,392000,392000,391500,14
|
|
20231128,100500,849582000,392000,391500,392000,391500,28
|
|
20231128,100400,838615500,391500,391500,391500,391000,80
|
|
20231128,100300,807296500,391500,392000,392000,391500,44
|
|
20231128,100200,790051000,392000,392000,392000,392000,27
|
|
20231128,100100,779467000,393000,392500,393000,392500,22
|
|
20231128,100000,770831500,392500,392000,392500,392000,9
|
|
20231128,095900,767302500,392000,392000,392000,392000,16
|
|
20231128,095800,761030500,392000,392000,392000,392000,17
|
|
20231128,095700,754366500,392000,392500,392500,392000,7
|
|
20231128,095600,751621500,392000,392000,392000,392000,14
|
|
20231128,095500,746133500,392000,392000,392000,392000,13
|
|
20231128,095400,741037500,392000,392000,392000,392000,41
|
|
20231128,095300,724965500,392500,392500,392500,392500,17
|
|
20231128,095200,718293000,392500,392500,392500,392000,7
|
|
20231128,095100,715546000,392000,392000,392000,392000,5
|
|
20231128,095000,713586000,393500,392000,393500,392000,14
|
|
20231128,094900,708096000,392000,392000,392000,392000,53
|
|
20231128,094800,687320000,392000,392000,392000,392000,6
|
|
20231128,094700,684968000,392000,392500,392500,392000,28
|
|
20231128,094600,673990500,392500,392000,392500,392000,7
|
|
20231128,094500,671244000,392000,392000,392500,392000,32
|
|
20231128,094400,658699000,392000,392000,392000,392000,12
|
|
20231128,094300,653995000,392500,392500,392500,392500,4
|
|
20231128,094200,652425000,392500,392500,392500,392500,32
|
|
20231128,094100,639865000,392500,393000,393000,392000,112
|
|
20231128,094000,595904000,393000,393000,393000,393000,4
|
|
20231128,093900,594332000,393000,393000,393000,393000,5
|
|
20231128,093800,592367000,393000,393000,393000,392500,22
|
|
20231128,093700,583724000,393000,392500,393000,392500,16
|
|
20231128,093600,577443500,392500,392500,392500,392500,8
|
|
20231128,093500,574303500,392500,393000,393000,392500,25
|
|
20231128,093400,564487500,392500,392500,393000,392500,21
|
|
20231128,093300,556238500,392500,393000,393000,392500,18
|
|
20231128,093200,549171000,392500,393000,393000,392500,26
|
|
20231128,093100,538959000,393000,392500,393000,392500,10
|
|
20231128,093000,535031500,392500,393000,393000,392500,31
|
|
20231128,092900,522863500,392500,393000,393000,392500,11
|
|
20231128,092800,518545500,393000,393000,393000,393000,21
|
|
20231128,092700,510292500,393500,392500,393500,392500,108
|
|
20231128,092600,467894500,392500,392500,392500,392500,16
|
|
20231128,092500,461614500,392500,392500,392500,392500,5
|
|
20231128,092400,459652000,393000,393000,393000,393000,0
|
|
20231128,092300,459652000,393000,393000,393000,392500,23
|
|
20231128,092200,450622500,393000,392500,393000,392500,23
|
|
20231128,092100,441592500,392500,393000,393000,392500,36
|
|
20231128,092000,427459500,392500,393000,393000,392500,54
|
|
20231128,091900,406255000,392500,392500,392500,392500,30
|
|
20231128,091800,394480000,392500,393000,393000,392500,150
|
|
20231128,091700,335571000,393000,393000,393500,393000,13
|
|
20231128,091600,330461500,393000,392500,393000,392500,53
|
|
20231128,091500,309635500,392500,392500,392500,392500,19
|
|
20231128,091400,302178000,392500,393000,393000,392500,145
|
|
20231128,091300,245200000,393500,394000,394000,393500,63
|
|
20231128,091200,220403000,393500,393500,394000,393500,80
|
|
20231128,091100,188922500,393500,394000,394500,393500,74
|
|
20231128,091000,159775000,394000,394500,394500,394000,56
|
|
20231128,090900,137705500,394500,394000,395000,394000,26
|
|
20231128,090800,127446500,395000,394000,395000,394000,31
|
|
20231128,090700,115218000,394500,395000,395000,394500,28
|
|
20231128,090600,104161000,395000,395000,395000,395000,38
|
|
20231128,090500,89151000,395000,395500,395500,395000,9
|
|
20231128,090400,85594500,395500,396500,396500,395500,32
|
|
20231128,090300,72930500,396000,396500,396500,396000,55
|
|
20231128,090200,51142000,396500,396000,397000,396000,58
|
|
20231128,090100,28141500,396500,396000,396500,396000,2
|
|
20231128,090000,27349000,396500,396500,396500,395000,69
|