721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205800,4611383000,393500,393500,393500,393500,769
|
|
20231129,205700,4611383000,393500,393500,393500,393500,0
|
|
20231129,205600,4611383000,393500,393500,393500,393500,0
|
|
20231129,205500,4611383000,393500,393500,393500,393500,0
|
|
20231129,205400,4611383000,393500,393500,393500,393500,0
|
|
20231129,205300,4611383000,393500,393500,393500,393500,0
|
|
20231129,205200,4611383000,393500,393500,393500,393500,0
|
|
20231129,205100,4611383000,393500,393500,393500,393500,0
|
|
20231129,205000,4611383000,393500,393500,393500,393500,0
|
|
20231129,204900,4611383000,393500,393500,393500,393500,0
|
|
20231129,204800,4611383000,393500,393500,393500,393500,0
|
|
20231129,204700,4611383000,393500,393500,393500,393500,0
|
|
20231129,204600,4611383000,393500,393500,393500,393500,0
|
|
20231129,204500,4611383000,393500,393500,393500,393500,0
|
|
20231129,204400,4611383000,393500,393500,393500,393500,0
|
|
20231129,204300,4611383000,393500,393500,393500,393500,0
|
|
20231129,204200,4611383000,393500,393500,393500,393500,0
|
|
20231129,204100,4611383000,393500,393500,393500,393500,0
|
|
20231129,204000,4611383000,393500,393500,393500,393500,0
|
|
20231129,203900,4611383000,393500,393500,393500,393500,0
|
|
20231129,203800,4611383000,393500,393500,393500,393500,0
|
|
20231129,203700,4611383000,393500,393500,393500,393500,0
|
|
20231129,203600,4611383000,393500,393500,393500,393500,0
|
|
20231129,203500,4611383000,393500,393500,393500,393500,0
|
|
20231129,203400,4611383000,393500,393500,393500,393500,0
|
|
20231129,203300,4611383000,393500,393500,393500,393500,0
|
|
20231129,203200,4611383000,393500,393500,393500,393500,0
|
|
20231129,203100,4611383000,393500,393500,393500,393500,0
|
|
20231129,203000,4611383000,393500,393500,393500,393500,0
|
|
20231129,202900,4611383000,393500,393500,393500,393500,0
|
|
20231129,202800,4611383000,393500,393500,393500,393500,769
|
|
20231129,202700,4611383000,393500,393500,393500,393500,0
|
|
20231129,202600,4611383000,393500,393500,393500,393500,0
|
|
20231129,202500,4611383000,393500,393500,393500,393500,0
|
|
20231129,202400,4611383000,393500,393500,393500,393500,0
|
|
20231129,202300,4611383000,393500,393500,393500,393500,0
|
|
20231129,202200,4611383000,393500,393500,393500,393500,0
|
|
20231129,202100,4611383000,393500,393500,393500,393500,0
|
|
20231129,202000,4611383000,393500,393500,393500,393500,0
|
|
20231129,201900,4611383000,393500,393500,393500,393500,0
|
|
20231129,201800,4611383000,393500,393500,393500,393500,0
|
|
20231129,201700,4611383000,393500,393500,393500,393500,0
|
|
20231129,201600,4611383000,393500,393500,393500,393500,0
|
|
20231129,201500,4611383000,393500,393500,393500,393500,0
|
|
20231129,201400,4611383000,393500,393500,393500,393500,0
|
|
20231129,201300,4611383000,393500,393500,393500,393500,0
|
|
20231129,201200,4611383000,393500,393500,393500,393500,0
|
|
20231129,201100,4611383000,393500,393500,393500,393500,0
|
|
20231129,201000,4611383000,393500,393500,393500,393500,0
|
|
20231129,200900,4611383000,393500,393500,393500,393500,0
|
|
20231129,200800,4611383000,393500,393500,393500,393500,0
|
|
20231129,200700,4611383000,393500,393500,393500,393500,0
|
|
20231129,200600,4611383000,393500,393500,393500,393500,0
|
|
20231129,200500,4611383000,393500,393500,393500,393500,0
|
|
20231129,200400,4611383000,393500,393500,393500,393500,0
|
|
20231129,200300,4611383000,393500,393500,393500,393500,0
|
|
20231129,200200,4611383000,393500,393500,393500,393500,0
|
|
20231129,200100,4611383000,393500,393500,393500,393500,0
|
|
20231129,200000,4611383000,393500,393500,393500,393500,0
|
|
20231129,195900,4611383000,393500,393500,393500,393500,0
|
|
20231129,195800,4611383000,393500,393500,393500,393500,769
|
|
20231129,195700,4611383000,393500,393500,393500,393500,0
|
|
20231129,195600,4611383000,393500,393500,393500,393500,0
|
|
20231129,195500,4611383000,393500,393500,393500,393500,0
|
|
20231129,195400,4611383000,393500,393500,393500,393500,0
|
|
20231129,195300,4611383000,393500,393500,393500,393500,0
|
|
20231129,195200,4611383000,393500,393500,393500,393500,0
|
|
20231129,195100,4611383000,393500,393500,393500,393500,0
|
|
20231129,195000,4611383000,393500,393500,393500,393500,0
|
|
20231129,194900,4611383000,393500,393500,393500,393500,0
|
|
20231129,194800,4611383000,393500,393500,393500,393500,0
|
|
20231129,194700,4611383000,393500,393500,393500,393500,0
|
|
20231129,194600,4611383000,393500,393500,393500,393500,0
|
|
20231129,194500,4611383000,393500,393500,393500,393500,0
|
|
20231129,194400,4611383000,393500,393500,393500,393500,0
|
|
20231129,194300,4611383000,393500,393500,393500,393500,0
|
|
20231129,194200,4611383000,393500,393500,393500,393500,0
|
|
20231129,194100,4611383000,393500,393500,393500,393500,0
|
|
20231129,194000,4611383000,393500,393500,393500,393500,0
|
|
20231129,193900,4611383000,393500,393500,393500,393500,0
|
|
20231129,193800,4611383000,393500,393500,393500,393500,0
|
|
20231129,193700,4611383000,393500,393500,393500,393500,0
|
|
20231129,193600,4611383000,393500,393500,393500,393500,0
|
|
20231129,193500,4611383000,393500,393500,393500,393500,0
|
|
20231129,193400,4611383000,393500,393500,393500,393500,0
|
|
20231129,193300,4611383000,393500,393500,393500,393500,0
|
|
20231129,193200,4611383000,393500,393500,393500,393500,0
|
|
20231129,193100,4611383000,393500,393500,393500,393500,0
|
|
20231129,193000,4611383000,393500,393500,393500,393500,0
|
|
20231129,192900,4611383000,393500,393500,393500,393500,0
|
|
20231129,192800,4611383000,393500,393500,393500,393500,769
|
|
20231129,192700,4611383000,393500,393500,393500,393500,0
|
|
20231129,192600,4611383000,393500,393500,393500,393500,0
|
|
20231129,192500,4611383000,393500,393500,393500,393500,0
|
|
20231129,192400,4611383000,393500,393500,393500,393500,0
|
|
20231129,192300,4611383000,393500,393500,393500,393500,0
|
|
20231129,192200,4611383000,393500,393500,393500,393500,0
|
|
20231129,192100,4611383000,393500,393500,393500,393500,0
|
|
20231129,192000,4611383000,393500,393500,393500,393500,0
|
|
20231129,191900,4611383000,393500,393500,393500,393500,0
|
|
20231129,191800,4611383000,393500,393500,393500,393500,0
|
|
20231129,191700,4611383000,393500,393500,393500,393500,0
|
|
20231129,191600,4611383000,393500,393500,393500,393500,0
|
|
20231129,191500,4611383000,393500,393500,393500,393500,0
|
|
20231129,191400,4611383000,393500,393500,393500,393500,0
|
|
20231129,191300,4611383000,393500,393500,393500,393500,0
|
|
20231129,191200,4611383000,393500,393500,393500,393500,0
|
|
20231129,191100,4611383000,393500,393500,393500,393500,0
|
|
20231129,191000,4611383000,393500,393500,393500,393500,0
|
|
20231129,190900,4611383000,393500,393500,393500,393500,0
|
|
20231129,190800,4611383000,393500,393500,393500,393500,0
|
|
20231129,190700,4611383000,393500,393500,393500,393500,0
|
|
20231129,190600,4611383000,393500,393500,393500,393500,0
|
|
20231129,190500,4611383000,393500,393500,393500,393500,0
|
|
20231129,190400,4611383000,393500,393500,393500,393500,0
|
|
20231129,190300,4611383000,393500,393500,393500,393500,0
|
|
20231129,190200,4611383000,393500,393500,393500,393500,0
|
|
20231129,190100,4611383000,393500,393500,393500,393500,0
|
|
20231129,190000,4611383000,393500,393500,393500,393500,0
|
|
20231129,185900,4611383000,393500,393500,393500,393500,0
|
|
20231129,185800,4611383000,393500,393500,393500,393500,769
|
|
20231129,185700,4611383000,393500,393500,393500,393500,0
|
|
20231129,185600,4611383000,393500,393500,393500,393500,0
|
|
20231129,185500,4611383000,393500,393500,393500,393500,0
|
|
20231129,185400,4611383000,393500,393500,393500,393500,0
|
|
20231129,185300,4611383000,393500,393500,393500,393500,0
|
|
20231129,185200,4611383000,393500,393500,393500,393500,0
|
|
20231129,185100,4611383000,393500,393500,393500,393500,0
|
|
20231129,185000,4611383000,393500,393500,393500,393500,0
|
|
20231129,184900,4611383000,393500,393500,393500,393500,0
|
|
20231129,184800,4611383000,393500,393500,393500,393500,0
|
|
20231129,184700,4611383000,393500,393500,393500,393500,0
|
|
20231129,184600,4611383000,393500,393500,393500,393500,0
|
|
20231129,184500,4611383000,393500,393500,393500,393500,0
|
|
20231129,184400,4611383000,393500,393500,393500,393500,0
|
|
20231129,184300,4611383000,393500,393500,393500,393500,0
|
|
20231129,184200,4611383000,393500,393500,393500,393500,0
|
|
20231129,184100,4611383000,393500,393500,393500,393500,0
|
|
20231129,184000,4611383000,393500,393500,393500,393500,0
|
|
20231129,183900,4611383000,393500,393500,393500,393500,0
|
|
20231129,183800,4611383000,393500,393500,393500,393500,0
|
|
20231129,183700,4611383000,393500,393500,393500,393500,0
|
|
20231129,183600,4611383000,393500,393500,393500,393500,0
|
|
20231129,183500,4611383000,393500,393500,393500,393500,0
|
|
20231129,183400,4611383000,393500,393500,393500,393500,0
|
|
20231129,183300,4611383000,393500,393500,393500,393500,0
|
|
20231129,183200,4611383000,393500,393500,393500,393500,0
|
|
20231129,183100,4611383000,393500,393500,393500,393500,0
|
|
20231129,183000,4611383000,393500,393500,393500,393500,0
|
|
20231129,182900,4611383000,393500,393500,393500,393500,0
|
|
20231129,182800,4611383000,393500,393500,393500,393500,769
|
|
20231129,182700,4611383000,393500,393500,393500,393500,0
|
|
20231129,182600,4611383000,393500,393500,393500,393500,0
|
|
20231129,182500,4611383000,393500,393500,393500,393500,0
|
|
20231129,182400,4611383000,393500,393500,393500,393500,0
|
|
20231129,182300,4611383000,393500,393500,393500,393500,0
|
|
20231129,182200,4611383000,393500,393500,393500,393500,0
|
|
20231129,182100,4611383000,393500,393500,393500,393500,0
|
|
20231129,182000,4611383000,393500,393500,393500,393500,0
|
|
20231129,181900,4611383000,393500,393500,393500,393500,0
|
|
20231129,181800,4611383000,393500,393500,393500,393500,0
|
|
20231129,181700,4611383000,393500,393500,393500,393500,0
|
|
20231129,181600,4611383000,393500,393500,393500,393500,0
|
|
20231129,181500,4611383000,393500,393500,393500,393500,0
|
|
20231129,181400,4611383000,393500,393500,393500,393500,0
|
|
20231129,181300,4611383000,393500,393500,393500,393500,0
|
|
20231129,181200,4611383000,393500,393500,393500,393500,0
|
|
20231129,181100,4611383000,393500,393500,393500,393500,0
|
|
20231129,181000,4611383000,393500,393500,393500,393500,0
|
|
20231129,180900,4611383000,393500,393500,393500,393500,0
|
|
20231129,180800,4611383000,393500,393500,393500,393500,0
|
|
20231129,180700,4611383000,393500,393500,393500,393500,0
|
|
20231129,180600,4611383000,393500,393500,393500,393500,0
|
|
20231129,180500,4611383000,393500,393500,393500,393500,0
|
|
20231129,180400,4611383000,393500,393500,393500,393500,0
|
|
20231129,180300,4611383000,393500,393500,393500,393500,0
|
|
20231129,180200,4611383000,393500,393500,393500,393500,0
|
|
20231129,180100,4611383000,393500,393500,393500,393500,0
|
|
20231129,180000,4611383000,393500,393500,393500,393500,0
|
|
20231129,175900,4611383000,393500,393500,393500,393500,0
|
|
20231129,175800,4611383000,393500,393500,393500,393500,769
|
|
20231129,175700,4611383000,393500,393500,393500,393500,0
|
|
20231129,175600,4611383000,393500,393500,393500,393500,0
|
|
20231129,175500,4611383000,393500,393500,393500,393500,0
|
|
20231129,175400,4611383000,393500,393500,393500,393500,0
|
|
20231129,175300,4611383000,393500,393500,393500,393500,0
|
|
20231129,175200,4611383000,393500,393500,393500,393500,0
|
|
20231129,175100,4611383000,393500,393500,393500,393500,0
|
|
20231129,175000,4611383000,393500,393500,393500,393500,0
|
|
20231129,174900,4611383000,393500,393500,393500,393500,0
|
|
20231129,174800,4611383000,393500,393500,393500,393500,0
|
|
20231129,174700,4611383000,393500,393500,393500,393500,0
|
|
20231129,174600,4611383000,393500,393500,393500,393500,0
|
|
20231129,174500,4611383000,393500,393500,393500,393500,0
|
|
20231129,174400,4611383000,393500,393500,393500,393500,0
|
|
20231129,174300,4611383000,393500,393500,393500,393500,0
|
|
20231129,174200,4611383000,393500,393500,393500,393500,0
|
|
20231129,174100,4611383000,393500,393500,393500,393500,0
|
|
20231129,174000,4611383000,393500,393500,393500,393500,0
|
|
20231129,173900,4611383000,393500,393500,393500,393500,0
|
|
20231129,173800,4611383000,393500,393500,393500,393500,0
|
|
20231129,173700,4611383000,393500,393500,393500,393500,0
|
|
20231129,173600,4611383000,393500,393500,393500,393500,0
|
|
20231129,173500,4611383000,393500,393500,393500,393500,0
|
|
20231129,173400,4611383000,393500,393500,393500,393500,0
|
|
20231129,173300,4611383000,393500,393500,393500,393500,0
|
|
20231129,173200,4611383000,393500,393500,393500,393500,0
|
|
20231129,173100,4611383000,393500,393500,393500,393500,0
|
|
20231129,173000,4611383000,393500,393500,393500,393500,0
|
|
20231129,172900,4611383000,393500,393500,393500,393500,0
|
|
20231129,172800,4611383000,393500,393500,393500,393500,769
|
|
20231129,172700,4611383000,393500,393500,393500,393500,0
|
|
20231129,172600,4611383000,393500,393500,393500,393500,0
|
|
20231129,172500,4611383000,393500,393500,393500,393500,0
|
|
20231129,172400,4611383000,393500,393500,393500,393500,0
|
|
20231129,172300,4611383000,393500,393500,393500,393500,0
|
|
20231129,172200,4611383000,393500,393500,393500,393500,0
|
|
20231129,172100,4611383000,393500,393500,393500,393500,0
|
|
20231129,172000,4611383000,393500,393500,393500,393500,0
|
|
20231129,171900,4611383000,393500,393500,393500,393500,0
|
|
20231129,171800,4611383000,393500,393500,393500,393500,0
|
|
20231129,171700,4611383000,393500,393500,393500,393500,0
|
|
20231129,171600,4611383000,393500,393500,393500,393500,0
|
|
20231129,171500,4611383000,393500,393500,393500,393500,0
|
|
20231129,171400,4611383000,393500,393500,393500,393500,0
|
|
20231129,171300,4611383000,393500,393500,393500,393500,0
|
|
20231129,171200,4611383000,393500,393500,393500,393500,0
|
|
20231129,171100,4611383000,393500,393500,393500,393500,0
|
|
20231129,171000,4611383000,393500,393500,393500,393500,0
|
|
20231129,170900,4611383000,393500,393500,393500,393500,0
|
|
20231129,170800,4611383000,393500,393500,393500,393500,0
|
|
20231129,170700,4611383000,393500,393500,393500,393500,0
|
|
20231129,170600,4611383000,393500,393500,393500,393500,0
|
|
20231129,170500,4611383000,393500,393500,393500,393500,0
|
|
20231129,170400,4611383000,393500,393500,393500,393500,0
|
|
20231129,170300,4611383000,393500,393500,393500,393500,0
|
|
20231129,170200,4611383000,393500,393500,393500,393500,0
|
|
20231129,170100,4611383000,393500,393500,393500,393500,0
|
|
20231129,170000,4611383000,393500,393500,393500,393500,0
|
|
20231129,165900,4611383000,393500,393500,393500,393500,0
|
|
20231129,165800,4611383000,393500,393500,393500,393500,769
|
|
20231129,165700,4611383000,393500,393500,393500,393500,0
|
|
20231129,165600,4611383000,393500,393500,393500,393500,0
|
|
20231129,165500,4611383000,393500,393500,393500,393500,0
|
|
20231129,165400,4611383000,393500,393500,393500,393500,0
|
|
20231129,165300,4611383000,393500,393500,393500,393500,0
|
|
20231129,165200,4611383000,393500,393500,393500,393500,0
|
|
20231129,165100,4611383000,393500,393500,393500,393500,0
|
|
20231129,165000,4611383000,393500,393500,393500,393500,0
|
|
20231129,164900,4611383000,393500,393500,393500,393500,0
|
|
20231129,164800,4611383000,393500,393500,393500,393500,0
|
|
20231129,164700,4611383000,393500,393500,393500,393500,0
|
|
20231129,164600,4611383000,393500,393500,393500,393500,0
|
|
20231129,164500,4611383000,393500,393500,393500,393500,0
|
|
20231129,164400,4611383000,393500,393500,393500,393500,0
|
|
20231129,164300,4611383000,393500,393500,393500,393500,0
|
|
20231129,164200,4611383000,393500,393500,393500,393500,0
|
|
20231129,164100,4611383000,393500,393500,393500,393500,0
|
|
20231129,164000,4611383000,393500,393500,393500,393500,0
|
|
20231129,163900,4611383000,393500,393500,393500,393500,0
|
|
20231129,163800,4611383000,393500,393500,393500,393500,0
|
|
20231129,163700,4611383000,393500,393500,393500,393500,0
|
|
20231129,163600,4611383000,393500,393500,393500,393500,0
|
|
20231129,163500,4611383000,393500,393500,393500,393500,0
|
|
20231129,163400,4611383000,393500,393500,393500,393500,0
|
|
20231129,163300,4611383000,393500,393500,393500,393500,0
|
|
20231129,163200,4611383000,393500,393500,393500,393500,0
|
|
20231129,163100,4611383000,393500,393500,393500,393500,0
|
|
20231129,163000,4611383000,393500,393500,393500,393500,0
|
|
20231129,162900,4611383000,393500,393500,393500,393500,0
|
|
20231129,162800,4611383000,393500,393500,393500,393500,769
|
|
20231129,162700,4611383000,393500,393500,393500,393500,0
|
|
20231129,162600,4611383000,393500,393500,393500,393500,0
|
|
20231129,162500,4611383000,393500,393500,393500,393500,0
|
|
20231129,162400,4611383000,393500,393500,393500,393500,0
|
|
20231129,162300,4611383000,393500,393500,393500,393500,0
|
|
20231129,162200,4611383000,393500,393500,393500,393500,0
|
|
20231129,162100,4611383000,393500,393500,393500,393500,0
|
|
20231129,162000,4611383000,393500,393500,393500,393500,0
|
|
20231129,161900,4611383000,393500,393500,393500,393500,0
|
|
20231129,161800,4611383000,393500,393500,393500,393500,0
|
|
20231129,161700,4611383000,393500,393500,393500,393500,0
|
|
20231129,161600,4611383000,393500,393500,393500,393500,0
|
|
20231129,161500,4611383000,393500,393500,393500,393500,0
|
|
20231129,161400,4611383000,393500,393500,393500,393500,0
|
|
20231129,161300,4611383000,393500,393500,393500,393500,0
|
|
20231129,161200,4611383000,393500,393500,393500,393500,0
|
|
20231129,161100,4611383000,393500,393500,393500,393500,0
|
|
20231129,161000,4611383000,393500,393500,393500,393500,0
|
|
20231129,160900,4611383000,393500,393500,393500,393500,0
|
|
20231129,160800,4611383000,393500,393500,393500,393500,0
|
|
20231129,160700,4611383000,393500,393500,393500,393500,0
|
|
20231129,160600,4611383000,393500,393500,393500,393500,0
|
|
20231129,160500,4611383000,393500,393500,393500,393500,0
|
|
20231129,160400,4611383000,393500,393500,393500,393500,0
|
|
20231129,160300,4611383000,393500,393500,393500,393500,0
|
|
20231129,160200,4611383000,393500,393500,393500,393500,0
|
|
20231129,160100,4611383000,393500,393500,393500,393500,0
|
|
20231129,160000,4611383000,393500,393500,393500,393500,0
|
|
20231129,155900,4611383000,393500,393500,393500,393500,0
|
|
20231129,155800,4611383000,393500,393500,393500,393500,769
|
|
20231129,155700,4611383000,393500,393500,393500,393500,0
|
|
20231129,155600,4611383000,393500,393500,393500,393500,0
|
|
20231129,155500,4611383000,393500,393500,393500,393500,0
|
|
20231129,155400,4611383000,393500,393500,393500,393500,0
|
|
20231129,155300,4611383000,393500,393500,393500,393500,0
|
|
20231129,155200,4611383000,393500,393500,393500,393500,0
|
|
20231129,155100,4611383000,393500,393500,393500,393500,0
|
|
20231129,155000,4611383000,393500,393500,393500,393500,0
|
|
20231129,154900,4611383000,393500,393500,393500,393500,0
|
|
20231129,154800,4611383000,393500,393500,393500,393500,0
|
|
20231129,154700,4611383000,393500,393500,393500,393500,0
|
|
20231129,154600,4611383000,393500,393500,393500,393500,0
|
|
20231129,154500,4611383000,393500,393500,393500,393500,0
|
|
20231129,154400,4611383000,393500,393500,393500,393500,0
|
|
20231129,154300,4611383000,393500,393500,393500,393500,0
|
|
20231129,154200,4611383000,393500,393500,393500,393500,0
|
|
20231129,154100,4611383000,393500,393500,393500,393500,0
|
|
20231129,154000,4611383000,393500,393500,393500,393500,0
|
|
20231129,153900,4611383000,393500,393500,393500,393500,0
|
|
20231129,153800,4611383000,393500,393500,393500,393500,0
|
|
20231129,153700,4611383000,393500,393500,393500,393500,0
|
|
20231129,153600,4611383000,393500,393500,393500,393500,0
|
|
20231129,153500,4611383000,393500,393500,393500,393500,0
|
|
20231129,153400,4611383000,393500,393500,393500,393500,0
|
|
20231129,153300,4611383000,393500,393500,393500,393500,0
|
|
20231129,153200,4611383000,393500,393500,393500,393500,0
|
|
20231129,153100,4611383000,393500,393500,393500,393500,0
|
|
20231129,153000,4611383000,393500,393500,393500,393500,769
|
|
20231129,152900,4308781500,392500,392500,392500,392500,0
|
|
20231129,152800,4308781500,392500,392500,392500,392500,0
|
|
20231129,152700,4308781500,392500,392500,392500,392500,0
|
|
20231129,152600,4308781500,392500,392500,392500,392500,0
|
|
20231129,152500,4308781500,392500,392500,392500,392500,0
|
|
20231129,152400,4308781500,392500,392500,392500,392500,0
|
|
20231129,152300,4308781500,392500,392500,392500,392500,0
|
|
20231129,152200,4308781500,392500,392500,392500,392500,0
|
|
20231129,152100,4308781500,392500,392500,392500,392500,0
|
|
20231129,152000,4308781500,392500,392500,392500,392500,0
|
|
20231129,151900,4308781500,392500,392500,392500,392500,10
|
|
20231129,151800,4304856500,392000,391500,392500,391500,39
|
|
20231129,151700,4289556000,392000,391500,392000,391500,24
|
|
20231129,151600,4280154500,391500,391500,391500,391500,2
|
|
20231129,151500,4279371500,392000,391500,392000,391500,11
|
|
20231129,151400,4275063000,391500,392000,392000,391500,18
|
|
20231129,151300,4268012000,392000,392000,392000,392000,2
|
|
20231129,151200,4267228000,391500,391500,391500,391500,52
|
|
20231129,151100,4246870000,391500,391500,391500,391500,119
|
|
20231129,151000,4200281500,391500,391500,391500,391500,46
|
|
20231129,150900,4182272500,392000,392000,392000,392000,43
|
|
20231129,150800,4165416500,392000,392000,392000,391500,37
|
|
20231129,150700,4150918000,392000,391500,392000,391500,9
|
|
20231129,150600,4147392500,391500,391500,391500,391500,13
|
|
20231129,150500,4142303000,391500,391500,392000,391500,14
|
|
20231129,150400,4136820000,392000,391500,392000,391500,14
|
|
20231129,150300,4131337500,392000,391500,392000,391500,3
|
|
20231129,150200,4130162000,391500,391500,391500,391500,0
|
|
20231129,150100,4130162000,391500,391500,391500,391500,12
|
|
20231129,150000,4125464000,391500,392000,392000,391500,36
|
|
20231129,145900,4111355000,392000,391500,392000,391500,37
|
|
20231129,145800,4096864500,392000,392000,392000,392000,26
|
|
20231129,145700,4086672500,392000,392000,392000,391500,40
|
|
20231129,145600,4071000000,392000,391500,392000,391500,39
|
|
20231129,145500,4055728500,391500,391000,392000,391000,24
|
|
20231129,145400,4046326500,392000,391000,392000,391000,2
|
|
20231129,145300,4045543500,392000,391000,392000,391000,29
|
|
20231129,145200,4034188000,392000,391000,392000,391000,7
|
|
20231129,145100,4031449000,391000,391500,392000,391000,65
|
|
20231129,145000,4005995000,392000,392000,392000,391500,31
|
|
20231129,144900,3993843500,392000,391500,392000,391500,17
|
|
20231129,144800,3987185500,391500,391500,391500,391000,8
|
|
20231129,144700,3984054000,391500,391500,391500,391500,30
|
|
20231129,144600,3972309000,391000,391500,391500,391000,30
|
|
20231129,144500,3960569000,391500,391500,391500,391500,22
|
|
20231129,144400,3951956000,391500,391500,391500,391000,24
|
|
20231129,144300,3942566000,391500,391500,391500,391500,14
|
|
20231129,144200,3937085000,391000,391000,391000,390500,41
|
|
20231129,144100,3921059500,391500,391000,391500,391000,15
|
|
20231129,144000,3915188500,391000,391000,391000,390500,26
|
|
20231129,143900,3905029500,391000,391000,391000,391000,12
|
|
20231129,143800,3900337500,391000,391000,391000,390500,9
|
|
20231129,143700,3896819500,391500,390500,391500,390500,34
|
|
20231129,143600,3883525500,391000,391000,391000,390500,32
|
|
20231129,143500,3871023500,391000,391000,391500,391000,22
|
|
20231129,143400,3862415000,391500,391000,391500,391000,5
|
|
20231129,143300,3860459000,391000,391500,391500,391000,21
|
|
20231129,143200,3852242000,391500,391000,391500,391000,17
|
|
20231129,143100,3845594000,390500,391000,391000,390500,22
|
|
20231129,143000,3836997000,391000,391000,391000,390500,54
|
|
20231129,142900,3815907000,391000,391500,391500,391000,18
|
|
20231129,142800,3808863000,391500,391000,391500,391000,4
|
|
20231129,142700,3807298000,391500,391500,391500,391000,24
|
|
20231129,142600,3797910500,391000,391000,391000,391000,15
|
|
20231129,142500,3792045500,391000,391000,391000,390500,31
|
|
20231129,142400,3779930000,391500,391500,391500,391500,2
|
|
20231129,142300,3779147000,391000,391000,391000,390500,39
|
|
20231129,142200,3763898500,391500,391500,391500,391500,2
|
|
20231129,142100,3763115500,391500,390500,391500,390500,26
|
|
20231129,142000,3752951500,390500,391000,391000,390500,23
|
|
20231129,141900,3743959500,391500,390500,391500,390500,43
|
|
20231129,141800,3727147500,390500,391000,391000,390500,13
|
|
20231129,141700,3722070000,391000,391000,391000,391000,12
|
|
20231129,141600,3717378000,391000,391000,391000,390500,31
|
|
20231129,141500,3705262500,391000,390500,391000,390500,24
|
|
20231129,141400,3695881000,390000,390500,391000,390000,31
|
|
20231129,141300,3683780000,390500,390500,391000,390000,35
|
|
20231129,141200,3670108500,390500,390500,390500,390500,1
|
|
20231129,141100,3669718000,391000,390500,391500,390500,43
|
|
20231129,141000,3652905000,390500,391000,391000,390500,9
|
|
20231129,140900,3649388500,391000,390500,391500,390500,135
|
|
20231129,140800,3596646000,391000,391000,391000,391000,24
|
|
20231129,140700,3587262000,391000,390500,391000,390500,12
|
|
20231129,140600,3582574000,390500,390500,390500,390500,2
|
|
20231129,140500,3581793000,390000,391000,391000,390000,18
|
|
20231129,140400,3574759500,390500,390500,390500,390500,8
|
|
20231129,140300,3571635500,391000,391000,391000,391000,10
|
|
20231129,140200,3567725500,390500,391000,391000,390500,44
|
|
20231129,140100,3550523500,390000,390500,390500,390000,50
|
|
20231129,140000,3530999000,390500,389000,390500,389000,25
|
|
20231129,135900,3521259500,389500,389500,390500,389500,37
|
|
20231129,135800,3506838500,389500,389500,390000,389500,6
|
|
20231129,135700,3504499500,389500,389500,390500,389500,34
|
|
20231129,135600,3491242500,389500,389500,390000,389500,7
|
|
20231129,135500,3488515000,390500,389500,390500,389500,26
|
|
20231129,135400,3478371000,390000,390500,390500,389500,24
|
|
20231129,135300,3469012000,390500,390000,390500,389000,24
|
|
20231129,135200,3459656000,390000,389500,390000,389500,5
|
|
20231129,135100,3457707000,389500,389500,390000,389000,35
|
|
20231129,135000,3444068500,390000,389000,390000,389000,13
|
|
20231129,134900,3439008000,389500,390000,390500,389000,17
|
|
20231129,134800,3432378000,389000,389000,389500,389000,18
|
|
20231129,134700,3425372000,389500,389500,390500,389500,22
|
|
20231129,134600,3416796500,389500,389000,389500,389000,6
|
|
20231129,134500,3414461500,389500,389000,390500,389000,23
|
|
20231129,134400,3405494500,389000,389500,390500,389000,14
|
|
20231129,134300,3400039500,389000,389500,390500,389000,23
|
|
20231129,134200,3391074500,390000,389500,390000,389500,4
|
|
20231129,134100,3389515500,389500,389500,390500,389500,17
|
|
20231129,134000,3382886500,390000,389500,390000,389000,18
|
|
20231129,133900,3375880000,389500,390000,390500,389000,19
|
|
20231129,133800,3368470000,390000,389000,390000,389000,12
|
|
20231129,133700,3363799000,388500,388500,390500,388500,21
|
|
20231129,133600,3355624500,388500,389000,390000,388500,22
|
|
20231129,133500,3347063000,389000,390000,390500,389000,13
|
|
20231129,133400,3341993000,389500,389000,389500,389000,17
|
|
20231129,133300,3335379500,389000,389000,390500,388500,21
|
|
20231129,133200,3327202000,388500,388500,390000,388500,7
|
|
20231129,133100,3324479500,388500,390500,391000,388500,74
|
|
20231129,133000,3295670000,390500,390000,391000,389500,14
|
|
20231129,132900,3290203500,389500,389500,391000,388500,27
|
|
20231129,132800,3279695000,388500,389000,389000,388500,7
|
|
20231129,132700,3276975000,388500,389500,391000,388500,14
|
|
20231129,132600,3271520000,389000,388500,389000,388500,22
|
|
20231129,132500,3262971000,389500,389500,389500,389500,12
|
|
20231129,132400,3258297000,389500,388500,389500,388500,12
|
|
20231129,132300,3253634000,388500,389500,390500,388500,40
|
|
20231129,132200,3238048000,389000,389000,389000,388500,11
|
|
20231129,132100,3233773000,389000,389500,390000,388500,18
|
|
20231129,132000,3226763500,389500,389500,389500,388500,20
|
|
20231129,131900,3218988000,388500,388500,389500,388500,8
|
|
20231129,131800,3215877500,389500,389000,389500,389000,112
|
|
20231129,131700,3172307500,388500,388500,389000,388500,125
|
|
20231129,131600,3123742000,388500,389500,389500,388500,117
|
|
20231129,131500,3078255500,389500,389500,389500,389000,60
|
|
20231129,131400,3054906500,389000,389500,389500,389000,88
|
|
20231129,131300,3020634000,389500,389500,389500,389500,0
|
|
20231129,131200,3020634000,389500,389500,389500,389500,22
|
|
20231129,131100,3012065000,389500,390500,390500,389500,10
|
|
20231129,131000,3008164000,390000,390000,390000,390000,0
|
|
20231129,130900,3008164000,390000,390000,390000,390000,16
|
|
20231129,130800,3001924000,390000,390500,390500,390000,5
|
|
20231129,130700,2999972000,390000,390000,390000,390000,5
|
|
20231129,130600,2998022000,390000,390000,390500,390000,57
|
|
20231129,130500,2975766000,390000,390000,390000,390000,5
|
|
20231129,130400,2973816000,390000,390000,390000,390000,41
|
|
20231129,130300,2957826000,390000,389500,390000,389500,16
|
|
20231129,130200,2951593000,389500,389500,389500,389500,5
|
|
20231129,130100,2949645500,389500,389000,389500,389000,19
|
|
20231129,130000,2942250000,389500,390000,390000,389500,5
|
|
20231129,125900,2940302000,390000,389000,390000,389000,34
|
|
20231129,125800,2927048500,389000,389500,389500,389000,12
|
|
20231129,125700,2922379500,389500,389500,389500,389000,13
|
|
20231129,125600,2917319000,389500,390000,390000,389500,6
|
|
20231129,125500,2914981500,390000,390000,390000,389000,21
|
|
20231129,125400,2906802500,389500,389000,389500,389000,7
|
|
20231129,125300,2904078500,389000,389000,389000,389000,5
|
|
20231129,125200,2902133500,390000,389000,390000,389000,17
|
|
20231129,125100,2895518500,389000,389000,389500,389000,9
|
|
20231129,125000,2892017000,389000,388500,389000,388500,2
|
|
20231129,124900,2891239500,388500,389000,389000,388500,16
|
|
20231129,124800,2885021000,388500,389500,389500,388500,7
|
|
20231129,124700,2882297000,390000,388500,390000,388500,20
|
|
20231129,124600,2874512000,390000,389000,390000,388500,20
|
|
20231129,124500,2866723000,388500,388500,388500,388500,9
|
|
20231129,124400,2863226500,389000,388500,389000,388500,25
|
|
20231129,124300,2853511500,388500,388500,388500,388500,1
|
|
20231129,124200,2853123000,389000,389000,389000,389000,0
|
|
20231129,124100,2853123000,389000,388500,389000,388500,23
|
|
20231129,124000,2844182500,388500,389000,389000,388500,24
|
|
20231129,123900,2834847000,389000,389000,389000,389000,8
|
|
20231129,123800,2831735000,389000,389000,389000,388500,27
|
|
20231129,123700,2821237500,389000,388500,389000,388500,3
|
|
20231129,123600,2820071000,388500,388500,388500,388500,6
|
|
20231129,123500,2817740000,388500,389000,389000,388500,17
|
|
20231129,123400,2811134500,388500,388500,388500,388500,7
|
|
20231129,123300,2808415000,389000,388500,389000,388500,13
|
|
20231129,123200,2803363500,388500,388500,388500,388500,6
|
|
20231129,123100,2801032500,388500,388500,388500,388500,6
|
|
20231129,123000,2798701500,388500,388500,388500,388500,9
|
|
20231129,122900,2795205000,388500,388500,388500,388500,7
|
|
20231129,122800,2792485500,388500,388000,388500,388000,7
|
|
20231129,122700,2789768500,388500,388500,388500,388500,10
|
|
20231129,122600,2785883500,388500,388500,388500,388500,7
|
|
20231129,122500,2783164000,388500,388500,388500,388500,10
|
|
20231129,122400,2779279000,388000,388500,388500,388000,12
|
|
20231129,122300,2774621000,388500,388500,388500,388500,0
|
|
20231129,122200,2774621000,388500,388500,389000,388500,14
|
|
20231129,122100,2769180000,388500,388500,388500,388500,13
|
|
20231129,122000,2764129500,388500,389000,389000,388500,10
|
|
20231129,121900,2760242000,389000,388500,389000,388500,53
|
|
20231129,121800,2739639000,388500,388500,388500,388500,11
|
|
20231129,121700,2735365500,388500,388500,388500,388500,6
|
|
20231129,121600,2733034500,388500,388500,389000,388500,22
|
|
20231129,121500,2724484500,388500,388500,388500,388500,0
|
|
20231129,121400,2724484500,388500,388500,388500,388500,8
|
|
20231129,121300,2721376500,388500,388500,388500,388000,27
|
|
20231129,121200,2710892000,388500,388500,388500,388500,0
|
|
20231129,121100,2710892000,388500,388500,388500,388500,6
|
|
20231129,121000,2708561000,388500,388500,388500,388500,23
|
|
20231129,120900,2699625500,388500,388500,388500,388500,2
|
|
20231129,120800,2698848500,388500,388500,388500,388500,6
|
|
20231129,120700,2696517500,388500,388500,388500,388500,15
|
|
20231129,120600,2690690000,389000,389000,389000,389000,2
|
|
20231129,120500,2689912000,388500,388500,388500,388500,6
|
|
20231129,120400,2687581000,388500,388500,388500,388500,17
|
|
20231129,120300,2680976500,388500,389000,389000,388500,4
|
|
20231129,120200,2679421000,389000,389000,389000,389000,14
|
|
20231129,120100,2673975000,389500,389000,389500,389000,21
|
|
20231129,120000,2665798000,389000,389500,389500,389000,18
|
|
20231129,115900,2658788500,389000,389000,389000,389000,17
|
|
20231129,115800,2652175500,389000,389000,389000,389000,6
|
|
20231129,115700,2649841500,389000,389000,389500,389000,19
|
|
20231129,115600,2642450000,389000,389000,389000,388500,20
|
|
20231129,115500,2634676500,388500,389000,389000,388500,12
|
|
20231129,115400,2630014000,388500,388500,388500,388500,21
|
|
20231129,115300,2621855500,388500,388500,388500,388500,15
|
|
20231129,115200,2616028000,389000,388500,389000,388500,8
|
|
20231129,115100,2612919000,388500,388500,388500,388500,0
|
|
20231129,115000,2612919000,388500,389000,389000,388500,16
|
|
20231129,114900,2606702000,388500,388500,389000,388500,9
|
|
20231129,114800,2603205000,388500,388500,388500,388500,22
|
|
20231129,114700,2594658000,388500,389000,389000,388500,9
|
|
20231129,114600,2591161000,389000,388500,389000,388500,9
|
|
20231129,114500,2587664000,389000,388500,389000,388500,10
|
|
20231129,114400,2583778500,389000,389000,389000,389000,5
|
|
20231129,114300,2581833500,389000,389000,389000,389000,5
|
|
20231129,114200,2579888500,389000,388500,389000,388500,13
|
|
20231129,114100,2574837500,388500,388500,389000,388500,19
|
|
20231129,114000,2567450000,388500,388500,388500,388500,5
|
|
20231129,113900,2565507500,388500,389000,389000,388500,12
|
|
20231129,113800,2560844500,389000,389000,389500,388500,90
|
|
20231129,113700,2525842000,389000,389000,389000,388500,9
|
|
20231129,113600,2522344000,388500,389000,389000,388500,26
|
|
20231129,113500,2512236500,389000,389000,389000,389000,6
|
|
20231129,113400,2509902500,389000,388500,389000,388500,30
|
|
20231129,113300,2498244500,388500,388500,389000,388500,8
|
|
20231129,113200,2495134500,389000,389000,389000,389000,5
|
|
20231129,113100,2493189500,389000,388500,389000,388500,27
|
|
20231129,113000,2482695000,389000,389000,389000,389000,24
|
|
20231129,112900,2473359000,389000,389500,389500,389000,25
|
|
20231129,112800,2463623500,389500,389500,389500,389000,19
|
|
20231129,112700,2456227500,389500,389500,389500,389500,4
|
|
20231129,112600,2454669500,389000,389000,389500,388500,6
|
|
20231129,112500,2452334500,388500,389000,389000,388500,16
|
|
20231129,112400,2446111000,389000,389000,389000,389000,5
|
|
20231129,112300,2444166000,389000,389000,389000,389000,6
|
|
20231129,112200,2441832000,388500,389000,389000,388500,19
|
|
20231129,112100,2434449500,389000,389000,389000,389000,0
|
|
20231129,112000,2434449500,389000,389000,389000,388500,23
|
|
20231129,111900,2425505000,389000,389000,389000,389000,11
|
|
20231129,111800,2421226000,389500,389000,389500,389000,27
|
|
20231129,111700,2410722000,389000,389000,389000,389000,10
|
|
20231129,111600,2406832000,389500,389500,389500,389500,6
|
|
20231129,111500,2404495000,389500,389500,389500,389500,1
|
|
20231129,111400,2404105500,389500,390000,390000,389500,28
|
|
20231129,111300,2393194000,389500,389000,389500,389000,6
|
|
20231129,111200,2390859500,389000,389500,389500,389000,26
|
|
20231129,111100,2380742000,389500,389500,389500,389500,19
|
|
20231129,111000,2373341500,389000,389500,389500,389000,5
|
|
20231129,110900,2371394500,389500,389500,389500,389500,6
|
|
20231129,110800,2369057500,390000,389000,390000,389000,19
|
|
20231129,110700,2361657000,389500,389000,389500,389000,3
|
|
20231129,110600,2360489500,389000,389000,389000,389000,24
|
|
20231129,110500,2351153500,389500,389000,389500,389000,22
|
|
20231129,110400,2342595000,389000,389000,389000,389000,8
|
|
20231129,110300,2339483000,389000,389500,389500,389000,17
|
|
20231129,110200,2332868000,389500,389500,389500,389500,1
|
|
20231129,110100,2332478500,389000,389000,389500,389000,46
|
|
20231129,110000,2314570000,389000,389000,389500,389000,15
|
|
20231129,105900,2308734500,389000,389500,389500,389000,13
|
|
20231129,105800,2303673000,389500,389500,389500,389500,5
|
|
20231129,105700,2301725500,389500,390000,390000,389500,66
|
|
20231129,105600,2275991000,390000,389500,390000,389500,11
|
|
20231129,105500,2271701500,390500,390500,390500,389500,6
|
|
20231129,105400,2269359500,389500,389500,390000,389500,17
|
|
20231129,105300,2262737000,390000,390000,390000,390000,0
|
|
20231129,105200,2262737000,390000,389500,390000,389500,39
|
|
20231129,105100,2247543500,389500,390000,390000,389500,55
|
|
20231129,105000,2226098000,390000,390000,390000,390000,15
|
|
20231129,104900,2220248000,390000,390000,390000,389500,46
|
|
20231129,104800,2202313000,390000,389500,390000,389500,7
|
|
20231129,104700,2199586000,390000,390000,390000,390000,3
|
|
20231129,104600,2198416000,390500,390000,390500,390000,30
|
|
20231129,104500,2186709500,390000,389500,390000,389500,11
|
|
20231129,104400,2182423500,390000,390500,390500,390000,16
|
|
20231129,104300,2176183000,390000,390500,390500,390000,18
|
|
20231129,104200,2169157000,391000,390500,391000,390500,7
|
|
20231129,104100,2166423000,390500,390500,390500,390500,17
|
|
20231129,104000,2159784500,390500,391000,391000,390500,28
|
|
20231129,103900,2148845000,390500,390000,390500,390000,22
|
|
20231129,103800,2140257000,390000,390000,390000,390000,20
|
|
20231129,103700,2132457000,389500,389500,390000,389500,16
|
|
20231129,103600,2126224500,389500,389000,389500,389000,214
|
|
20231129,103500,2042972500,388500,388500,388500,388500,12
|
|
20231129,103400,2038310500,388500,388500,388500,388500,7
|
|
20231129,103300,2035591000,388500,388500,388500,388500,23
|
|
20231129,103200,2026655500,388500,388500,388500,388500,12
|
|
20231129,103100,2021993500,388500,388500,389000,388000,10
|
|
20231129,103000,2018109000,388500,388500,388500,388000,17
|
|
20231129,102900,2011506000,388500,388000,388500,388000,15
|
|
20231129,102800,2005685000,388000,388000,389000,388000,5
|
|
20231129,102700,2003742500,387500,388000,388500,387500,335
|
|
20231129,102600,1873854000,388000,389000,389000,388000,12
|
|
20231129,102500,1869196500,389500,388500,389500,388000,84
|
|
20231129,102400,1836572500,388500,389000,389000,388500,16
|
|
20231129,102300,1830352500,389000,389000,389000,389000,18
|
|
20231129,102200,1823350500,389000,389500,389500,389000,57
|
|
20231129,102100,1801164000,389500,389500,389500,389000,30
|
|
20231129,102000,1789481000,389500,389500,389500,389500,4
|
|
20231129,101900,1787923000,389500,390000,390000,389500,13
|
|
20231129,101800,1782857500,389500,389500,389500,389500,36
|
|
20231129,101700,1768835500,389000,389000,389000,389000,5
|
|
20231129,101600,1766890500,389000,388500,389000,388500,11
|
|
20231129,101500,1762612500,388500,388500,388500,388500,18
|
|
20231129,101400,1755619500,388500,388500,388500,388500,2
|
|
20231129,101300,1754842500,388500,388500,389000,388500,16
|
|
20231129,101200,1748621000,388500,389500,389500,388500,22
|
|
20231129,101100,1740072000,389000,388500,389000,388500,37
|
|
20231129,101000,1725696000,388500,389500,389500,388500,7
|
|
20231129,100900,1722970500,390000,389500,390000,388000,46
|
|
20231129,100800,1705040500,389500,389500,389500,389500,11
|
|
20231129,100700,1700756000,388000,389000,389500,388000,29
|
|
20231129,100600,1689472000,389000,390000,390000,388000,59
|
|
20231129,100500,1666503000,389500,389500,390000,389500,9
|
|
20231129,100400,1662995000,389500,389500,389500,387500,419
|
|
20231129,100300,1500336500,389500,389500,389500,389500,8
|
|
20231129,100200,1497220500,389500,389500,389500,389500,4
|
|
20231129,100100,1495662500,390000,388500,390000,388500,49
|
|
20231129,100000,1476598500,388000,388500,388500,388000,26
|
|
20231129,095900,1466500000,388000,388000,388500,388000,9
|
|
20231129,095800,1463007500,388000,388000,388000,388000,16
|
|
20231129,095700,1456799500,388500,388000,388500,388000,69
|
|
20231129,095600,1430026500,388000,388000,388000,388000,13
|
|
20231129,095500,1424982500,388000,388000,388000,388000,26
|
|
20231129,095400,1414894500,388000,388000,389000,388000,55
|
|
20231129,095300,1393549000,388000,388000,388000,387500,26
|
|
20231129,095200,1383468000,387500,387500,388000,387500,56
|
|
20231129,095100,1361745000,387500,387500,387500,387500,12
|
|
20231129,095000,1357095000,388000,387500,388000,387500,16
|
|
20231129,094900,1350894500,387500,387500,387500,387500,80
|
|
20231129,094800,1319894500,387500,387500,387500,387500,9
|
|
20231129,094700,1316407000,387500,387000,387500,387000,89
|
|
20231129,094600,1281933000,387000,387000,387000,387000,14
|
|
20231129,094500,1276515000,387000,387000,387000,387000,21
|
|
20231129,094400,1268388000,387000,388000,388000,387000,145
|
|
20231129,094300,1212205500,387500,387500,388000,387500,10
|
|
20231129,094200,1208329000,387500,387500,388000,387500,17
|
|
20231129,094100,1201739500,387500,388000,388000,387500,161
|
|
20231129,094000,1139295500,388000,388500,388500,388000,20
|
|
20231129,093900,1131528000,388500,388000,388500,388000,24
|
|
20231129,093800,1122214500,388500,388000,388500,388000,36
|
|
20231129,093700,1108232000,388000,388000,388000,388000,4
|
|
20231129,093600,1106680000,388000,388500,388500,388000,124
|
|
20231129,093500,1058516000,388500,388500,389000,388500,47
|
|
20231129,093400,1040251000,389000,388500,389000,388500,13
|
|
20231129,093300,1035197000,388500,389000,389000,388500,27
|
|
20231129,093200,1024705500,389000,389000,389000,388500,10
|
|
20231129,093100,1020816000,388500,389000,389000,388500,25
|
|
20231129,093000,1011097000,389000,389000,389000,389000,27
|
|
20231129,092900,1000594000,388500,388500,388500,388500,26
|
|
20231129,092800,990493000,388500,387500,388500,387500,19
|
|
20231129,092700,983124500,387000,389000,389000,387000,173
|
|
20231129,092600,916088500,389000,389000,389500,388000,401
|
|
20231129,092500,760366500,389000,389000,389000,389000,32
|
|
20231129,092400,747918500,389500,389000,389500,389000,19
|
|
20231129,092300,740526000,389500,388500,389500,388500,56
|
|
20231129,092200,718767000,388500,389500,389500,388000,405
|
|
20231129,092100,561503500,389000,390000,390000,389000,81
|
|
20231129,092000,529960500,390000,390000,390500,390000,92
|
|
20231129,091900,494078500,390000,390000,390000,390000,40
|
|
20231129,091800,478478500,390500,391000,391000,390500,255
|
|
20231129,091700,378853000,391000,391500,391500,391000,104
|
|
20231129,091600,338164500,391000,391500,391500,391000,104
|
|
20231129,091500,297461000,391500,391500,391500,391500,2
|
|
20231129,091400,296678000,391500,391500,391500,391500,14
|
|
20231129,091300,291197000,391500,391500,391500,391500,4
|
|
20231129,091200,289631000,391500,391500,391500,391500,73
|
|
20231129,091100,261051500,391500,391500,391500,391500,9
|
|
20231129,091000,257528000,391500,391500,391500,391000,77
|
|
20231129,090900,227384500,391500,392000,392000,391500,19
|
|
20231129,090800,219944500,392000,393500,393500,391500,16
|
|
20231129,090700,213673000,392000,392000,392000,391500,70
|
|
20231129,090600,186237000,392000,392500,392500,392000,174
|
|
20231129,090500,117998500,393000,392500,393000,392000,48
|
|
20231129,090400,99156500,392500,394000,394000,392500,111
|
|
20231129,090300,55548000,393500,393500,393500,393500,18
|
|
20231129,090200,48465000,393500,393500,393500,393500,32
|
|
20231129,090100,35873000,393000,393000,393000,393000,4
|
|
20231129,090000,34301000,392000,395000,395000,392000,86
|