739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,211600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,211500,3328051550,38250,38250,38250,38250,0
|
|
20231127,211400,3328051550,38250,38250,38250,38250,0
|
|
20231127,211300,3328051550,38250,38250,38250,38250,0
|
|
20231127,211200,3328051550,38250,38250,38250,38250,0
|
|
20231127,211100,3328051550,38250,38250,38250,38250,0
|
|
20231127,211000,3328051550,38250,38250,38250,38250,0
|
|
20231127,210900,3328051550,38250,38250,38250,38250,0
|
|
20231127,210800,3328051550,38250,38250,38250,38250,0
|
|
20231127,210700,3328051550,38250,38250,38250,38250,0
|
|
20231127,210600,3328051550,38250,38250,38250,38250,0
|
|
20231127,210500,3328051550,38250,38250,38250,38250,0
|
|
20231127,210400,3328051550,38250,38250,38250,38250,0
|
|
20231127,210300,3328051550,38250,38250,38250,38250,0
|
|
20231127,210200,3328051550,38250,38250,38250,38250,0
|
|
20231127,210100,3328051550,38250,38250,38250,38250,0
|
|
20231127,210000,3328051550,38250,38250,38250,38250,0
|
|
20231127,205900,3328051550,38250,38250,38250,38250,0
|
|
20231127,205800,3328051550,38250,38250,38250,38250,0
|
|
20231127,205700,3328051550,38250,38250,38250,38250,0
|
|
20231127,205600,3328051550,38250,38250,38250,38250,0
|
|
20231127,205500,3328051550,38250,38250,38250,38250,0
|
|
20231127,205400,3328051550,38250,38250,38250,38250,0
|
|
20231127,205300,3328051550,38250,38250,38250,38250,0
|
|
20231127,205200,3328051550,38250,38250,38250,38250,0
|
|
20231127,205100,3328051550,38250,38250,38250,38250,0
|
|
20231127,205000,3328051550,38250,38250,38250,38250,0
|
|
20231127,204900,3328051550,38250,38250,38250,38250,0
|
|
20231127,204800,3328051550,38250,38250,38250,38250,0
|
|
20231127,204700,3328051550,38250,38250,38250,38250,0
|
|
20231127,204600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,204500,3328051550,38250,38250,38250,38250,0
|
|
20231127,204400,3328051550,38250,38250,38250,38250,0
|
|
20231127,204300,3328051550,38250,38250,38250,38250,0
|
|
20231127,204200,3328051550,38250,38250,38250,38250,0
|
|
20231127,204100,3328051550,38250,38250,38250,38250,0
|
|
20231127,204000,3328051550,38250,38250,38250,38250,0
|
|
20231127,203900,3328051550,38250,38250,38250,38250,0
|
|
20231127,203800,3328051550,38250,38250,38250,38250,0
|
|
20231127,203700,3328051550,38250,38250,38250,38250,0
|
|
20231127,203600,3328051550,38250,38250,38250,38250,0
|
|
20231127,203500,3328051550,38250,38250,38250,38250,0
|
|
20231127,203400,3328051550,38250,38250,38250,38250,0
|
|
20231127,203300,3328051550,38250,38250,38250,38250,0
|
|
20231127,203200,3328051550,38250,38250,38250,38250,0
|
|
20231127,203100,3328051550,38250,38250,38250,38250,0
|
|
20231127,203000,3328051550,38250,38250,38250,38250,0
|
|
20231127,202900,3328051550,38250,38250,38250,38250,0
|
|
20231127,202800,3328051550,38250,38250,38250,38250,0
|
|
20231127,202700,3328051550,38250,38250,38250,38250,0
|
|
20231127,202600,3328051550,38250,38250,38250,38250,0
|
|
20231127,202500,3328051550,38250,38250,38250,38250,0
|
|
20231127,202400,3328051550,38250,38250,38250,38250,0
|
|
20231127,202300,3328051550,38250,38250,38250,38250,0
|
|
20231127,202200,3328051550,38250,38250,38250,38250,0
|
|
20231127,202100,3328051550,38250,38250,38250,38250,0
|
|
20231127,202000,3328051550,38250,38250,38250,38250,0
|
|
20231127,201900,3328051550,38250,38250,38250,38250,0
|
|
20231127,201800,3328051550,38250,38250,38250,38250,0
|
|
20231127,201700,3328051550,38250,38250,38250,38250,0
|
|
20231127,201600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,201500,3328051550,38250,38250,38250,38250,0
|
|
20231127,201400,3328051550,38250,38250,38250,38250,0
|
|
20231127,201300,3328051550,38250,38250,38250,38250,0
|
|
20231127,201200,3328051550,38250,38250,38250,38250,0
|
|
20231127,201100,3328051550,38250,38250,38250,38250,0
|
|
20231127,201000,3328051550,38250,38250,38250,38250,0
|
|
20231127,200900,3328051550,38250,38250,38250,38250,0
|
|
20231127,200800,3328051550,38250,38250,38250,38250,0
|
|
20231127,200700,3328051550,38250,38250,38250,38250,0
|
|
20231127,200600,3328051550,38250,38250,38250,38250,0
|
|
20231127,200500,3328051550,38250,38250,38250,38250,0
|
|
20231127,200400,3328051550,38250,38250,38250,38250,0
|
|
20231127,200300,3328051550,38250,38250,38250,38250,0
|
|
20231127,200200,3328051550,38250,38250,38250,38250,0
|
|
20231127,200100,3328051550,38250,38250,38250,38250,0
|
|
20231127,200000,3328051550,38250,38250,38250,38250,0
|
|
20231127,195900,3328051550,38250,38250,38250,38250,0
|
|
20231127,195800,3328051550,38250,38250,38250,38250,0
|
|
20231127,195700,3328051550,38250,38250,38250,38250,0
|
|
20231127,195600,3328051550,38250,38250,38250,38250,0
|
|
20231127,195500,3328051550,38250,38250,38250,38250,0
|
|
20231127,195400,3328051550,38250,38250,38250,38250,0
|
|
20231127,195300,3328051550,38250,38250,38250,38250,0
|
|
20231127,195200,3328051550,38250,38250,38250,38250,0
|
|
20231127,195100,3328051550,38250,38250,38250,38250,0
|
|
20231127,195000,3328051550,38250,38250,38250,38250,0
|
|
20231127,194900,3328051550,38250,38250,38250,38250,0
|
|
20231127,194800,3328051550,38250,38250,38250,38250,0
|
|
20231127,194700,3328051550,38250,38250,38250,38250,0
|
|
20231127,194600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,194500,3328051550,38250,38250,38250,38250,0
|
|
20231127,194400,3328051550,38250,38250,38250,38250,0
|
|
20231127,194300,3328051550,38250,38250,38250,38250,0
|
|
20231127,194200,3328051550,38250,38250,38250,38250,0
|
|
20231127,194100,3328051550,38250,38250,38250,38250,0
|
|
20231127,194000,3328051550,38250,38250,38250,38250,0
|
|
20231127,193900,3328051550,38250,38250,38250,38250,0
|
|
20231127,193800,3328051550,38250,38250,38250,38250,0
|
|
20231127,193700,3328051550,38250,38250,38250,38250,0
|
|
20231127,193600,3328051550,38250,38250,38250,38250,0
|
|
20231127,193500,3328051550,38250,38250,38250,38250,0
|
|
20231127,193400,3328051550,38250,38250,38250,38250,0
|
|
20231127,193300,3328051550,38250,38250,38250,38250,0
|
|
20231127,193200,3328051550,38250,38250,38250,38250,0
|
|
20231127,193100,3328051550,38250,38250,38250,38250,0
|
|
20231127,193000,3328051550,38250,38250,38250,38250,0
|
|
20231127,192900,3328051550,38250,38250,38250,38250,0
|
|
20231127,192800,3328051550,38250,38250,38250,38250,0
|
|
20231127,192700,3328051550,38250,38250,38250,38250,0
|
|
20231127,192600,3328051550,38250,38250,38250,38250,0
|
|
20231127,192500,3328051550,38250,38250,38250,38250,0
|
|
20231127,192400,3328051550,38250,38250,38250,38250,0
|
|
20231127,192300,3328051550,38250,38250,38250,38250,0
|
|
20231127,192200,3328051550,38250,38250,38250,38250,0
|
|
20231127,192100,3328051550,38250,38250,38250,38250,0
|
|
20231127,192000,3328051550,38250,38250,38250,38250,0
|
|
20231127,191900,3328051550,38250,38250,38250,38250,0
|
|
20231127,191800,3328051550,38250,38250,38250,38250,0
|
|
20231127,191700,3328051550,38250,38250,38250,38250,0
|
|
20231127,191600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,191500,3328051550,38250,38250,38250,38250,0
|
|
20231127,191400,3328051550,38250,38250,38250,38250,0
|
|
20231127,191300,3328051550,38250,38250,38250,38250,0
|
|
20231127,191200,3328051550,38250,38250,38250,38250,0
|
|
20231127,191100,3328051550,38250,38250,38250,38250,0
|
|
20231127,191000,3328051550,38250,38250,38250,38250,0
|
|
20231127,190900,3328051550,38250,38250,38250,38250,0
|
|
20231127,190800,3328051550,38250,38250,38250,38250,0
|
|
20231127,190700,3328051550,38250,38250,38250,38250,0
|
|
20231127,190600,3328051550,38250,38250,38250,38250,0
|
|
20231127,190500,3328051550,38250,38250,38250,38250,0
|
|
20231127,190400,3328051550,38250,38250,38250,38250,0
|
|
20231127,190300,3328051550,38250,38250,38250,38250,0
|
|
20231127,190200,3328051550,38250,38250,38250,38250,0
|
|
20231127,190100,3328051550,38250,38250,38250,38250,0
|
|
20231127,190000,3328051550,38250,38250,38250,38250,0
|
|
20231127,185900,3328051550,38250,38250,38250,38250,0
|
|
20231127,185800,3328051550,38250,38250,38250,38250,0
|
|
20231127,185700,3328051550,38250,38250,38250,38250,0
|
|
20231127,185600,3328051550,38250,38250,38250,38250,0
|
|
20231127,185500,3328051550,38250,38250,38250,38250,0
|
|
20231127,185400,3328051550,38250,38250,38250,38250,0
|
|
20231127,185300,3328051550,38250,38250,38250,38250,0
|
|
20231127,185200,3328051550,38250,38250,38250,38250,0
|
|
20231127,185100,3328051550,38250,38250,38250,38250,0
|
|
20231127,185000,3328051550,38250,38250,38250,38250,0
|
|
20231127,184900,3328051550,38250,38250,38250,38250,0
|
|
20231127,184800,3328051550,38250,38250,38250,38250,0
|
|
20231127,184700,3328051550,38250,38250,38250,38250,0
|
|
20231127,184600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,184500,3328051550,38250,38250,38250,38250,0
|
|
20231127,184400,3328051550,38250,38250,38250,38250,0
|
|
20231127,184300,3328051550,38250,38250,38250,38250,0
|
|
20231127,184200,3328051550,38250,38250,38250,38250,0
|
|
20231127,184100,3328051550,38250,38250,38250,38250,0
|
|
20231127,184000,3328051550,38250,38250,38250,38250,0
|
|
20231127,183900,3328051550,38250,38250,38250,38250,0
|
|
20231127,183800,3328051550,38250,38250,38250,38250,0
|
|
20231127,183700,3328051550,38250,38250,38250,38250,0
|
|
20231127,183600,3328051550,38250,38250,38250,38250,0
|
|
20231127,183500,3328051550,38250,38250,38250,38250,0
|
|
20231127,183400,3328051550,38250,38250,38250,38250,0
|
|
20231127,183300,3328051550,38250,38250,38250,38250,0
|
|
20231127,183200,3328051550,38250,38250,38250,38250,0
|
|
20231127,183100,3328051550,38250,38250,38250,38250,0
|
|
20231127,183000,3328051550,38250,38250,38250,38250,0
|
|
20231127,182900,3328051550,38250,38250,38250,38250,0
|
|
20231127,182800,3328051550,38250,38250,38250,38250,0
|
|
20231127,182700,3328051550,38250,38250,38250,38250,0
|
|
20231127,182600,3328051550,38250,38250,38250,38250,0
|
|
20231127,182500,3328051550,38250,38250,38250,38250,0
|
|
20231127,182400,3328051550,38250,38250,38250,38250,0
|
|
20231127,182300,3328051550,38250,38250,38250,38250,0
|
|
20231127,182200,3328051550,38250,38250,38250,38250,0
|
|
20231127,182100,3328051550,38250,38250,38250,38250,0
|
|
20231127,182000,3328051550,38250,38250,38250,38250,0
|
|
20231127,181900,3328051550,38250,38250,38250,38250,0
|
|
20231127,181800,3328051550,38250,38250,38250,38250,0
|
|
20231127,181700,3328051550,38250,38250,38250,38250,0
|
|
20231127,181600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,181500,3328051550,38250,38250,38250,38250,0
|
|
20231127,181400,3328051550,38250,38250,38250,38250,0
|
|
20231127,181300,3328051550,38250,38250,38250,38250,0
|
|
20231127,181200,3328051550,38250,38250,38250,38250,0
|
|
20231127,181100,3328051550,38250,38250,38250,38250,0
|
|
20231127,181000,3328051550,38250,38250,38250,38250,0
|
|
20231127,180900,3328051550,38250,38250,38250,38250,0
|
|
20231127,180800,3328051550,38250,38250,38250,38250,0
|
|
20231127,180700,3328051550,38250,38250,38250,38250,0
|
|
20231127,180600,3328051550,38250,38250,38250,38250,0
|
|
20231127,180500,3328051550,38250,38250,38250,38250,0
|
|
20231127,180400,3328051550,38250,38250,38250,38250,0
|
|
20231127,180300,3328051550,38250,38250,38250,38250,0
|
|
20231127,180200,3328051550,38250,38250,38250,38250,0
|
|
20231127,180100,3328051550,38250,38250,38250,38250,0
|
|
20231127,180000,3328051550,38250,38250,38250,38250,0
|
|
20231127,175900,3328051550,38250,38250,38250,38250,0
|
|
20231127,175800,3328051550,38250,38250,38250,38250,0
|
|
20231127,175700,3328051550,38250,38250,38250,38250,0
|
|
20231127,175600,3328051550,38250,38250,38250,38250,0
|
|
20231127,175500,3328051550,38250,38250,38250,38250,0
|
|
20231127,175400,3328051550,38250,38250,38250,38250,0
|
|
20231127,175300,3328051550,38250,38250,38250,38250,0
|
|
20231127,175200,3328051550,38250,38250,38250,38250,0
|
|
20231127,175100,3328051550,38250,38250,38250,38250,0
|
|
20231127,175000,3328051550,38250,38250,38250,38250,0
|
|
20231127,174900,3328051550,38250,38250,38250,38250,0
|
|
20231127,174800,3328051550,38250,38250,38250,38250,0
|
|
20231127,174700,3328051550,38250,38250,38250,38250,0
|
|
20231127,174600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,174500,3328051550,38250,38250,38250,38250,0
|
|
20231127,174400,3328051550,38250,38250,38250,38250,0
|
|
20231127,174300,3328051550,38250,38250,38250,38250,0
|
|
20231127,174200,3328051550,38250,38250,38250,38250,0
|
|
20231127,174100,3328051550,38250,38250,38250,38250,0
|
|
20231127,174000,3328051550,38250,38250,38250,38250,0
|
|
20231127,173900,3328051550,38250,38250,38250,38250,0
|
|
20231127,173800,3328051550,38250,38250,38250,38250,0
|
|
20231127,173700,3328051550,38250,38250,38250,38250,0
|
|
20231127,173600,3328051550,38250,38250,38250,38250,0
|
|
20231127,173500,3328051550,38250,38250,38250,38250,0
|
|
20231127,173400,3328051550,38250,38250,38250,38250,0
|
|
20231127,173300,3328051550,38250,38250,38250,38250,0
|
|
20231127,173200,3328051550,38250,38250,38250,38250,0
|
|
20231127,173100,3328051550,38250,38250,38250,38250,0
|
|
20231127,173000,3328051550,38250,38250,38250,38250,0
|
|
20231127,172900,3328051550,38250,38250,38250,38250,0
|
|
20231127,172800,3328051550,38250,38250,38250,38250,0
|
|
20231127,172700,3328051550,38250,38250,38250,38250,0
|
|
20231127,172600,3328051550,38250,38250,38250,38250,0
|
|
20231127,172500,3328051550,38250,38250,38250,38250,0
|
|
20231127,172400,3328051550,38250,38250,38250,38250,0
|
|
20231127,172300,3328051550,38250,38250,38250,38250,0
|
|
20231127,172200,3328051550,38250,38250,38250,38250,0
|
|
20231127,172100,3328051550,38250,38250,38250,38250,0
|
|
20231127,172000,3328051550,38250,38250,38250,38250,0
|
|
20231127,171900,3328051550,38250,38250,38250,38250,0
|
|
20231127,171800,3328051550,38250,38250,38250,38250,0
|
|
20231127,171700,3328051550,38250,38250,38250,38250,0
|
|
20231127,171600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,171500,3328051550,38250,38250,38250,38250,0
|
|
20231127,171400,3328051550,38250,38250,38250,38250,0
|
|
20231127,171300,3328051550,38250,38250,38250,38250,0
|
|
20231127,171200,3328051550,38250,38250,38250,38250,0
|
|
20231127,171100,3328051550,38250,38250,38250,38250,0
|
|
20231127,171000,3328051550,38250,38250,38250,38250,0
|
|
20231127,170900,3328051550,38250,38250,38250,38250,0
|
|
20231127,170800,3328051550,38250,38250,38250,38250,0
|
|
20231127,170700,3328051550,38250,38250,38250,38250,0
|
|
20231127,170600,3328051550,38250,38250,38250,38250,0
|
|
20231127,170500,3328051550,38250,38250,38250,38250,0
|
|
20231127,170400,3328051550,38250,38250,38250,38250,0
|
|
20231127,170300,3328051550,38250,38250,38250,38250,0
|
|
20231127,170200,3328051550,38250,38250,38250,38250,0
|
|
20231127,170100,3328051550,38250,38250,38250,38250,0
|
|
20231127,170000,3328051550,38250,38250,38250,38250,0
|
|
20231127,165900,3328051550,38250,38250,38250,38250,0
|
|
20231127,165800,3328051550,38250,38250,38250,38250,0
|
|
20231127,165700,3328051550,38250,38250,38250,38250,0
|
|
20231127,165600,3328051550,38250,38250,38250,38250,0
|
|
20231127,165500,3328051550,38250,38250,38250,38250,0
|
|
20231127,165400,3328051550,38250,38250,38250,38250,0
|
|
20231127,165300,3328051550,38250,38250,38250,38250,0
|
|
20231127,165200,3328051550,38250,38250,38250,38250,0
|
|
20231127,165100,3328051550,38250,38250,38250,38250,0
|
|
20231127,165000,3328051550,38250,38250,38250,38250,0
|
|
20231127,164900,3328051550,38250,38250,38250,38250,0
|
|
20231127,164800,3328051550,38250,38250,38250,38250,0
|
|
20231127,164700,3328051550,38250,38250,38250,38250,0
|
|
20231127,164600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,164500,3328051550,38250,38250,38250,38250,0
|
|
20231127,164400,3328051550,38250,38250,38250,38250,0
|
|
20231127,164300,3328051550,38250,38250,38250,38250,0
|
|
20231127,164200,3328051550,38250,38250,38250,38250,0
|
|
20231127,164100,3328051550,38250,38250,38250,38250,0
|
|
20231127,164000,3328051550,38250,38250,38250,38250,0
|
|
20231127,163900,3328051550,38250,38250,38250,38250,0
|
|
20231127,163800,3328051550,38250,38250,38250,38250,0
|
|
20231127,163700,3328051550,38250,38250,38250,38250,0
|
|
20231127,163600,3328051550,38250,38250,38250,38250,0
|
|
20231127,163500,3328051550,38250,38250,38250,38250,0
|
|
20231127,163400,3328051550,38250,38250,38250,38250,0
|
|
20231127,163300,3328051550,38250,38250,38250,38250,0
|
|
20231127,163200,3328051550,38250,38250,38250,38250,0
|
|
20231127,163100,3328051550,38250,38250,38250,38250,0
|
|
20231127,163000,3328051550,38250,38250,38250,38250,0
|
|
20231127,162900,3328051550,38250,38250,38250,38250,0
|
|
20231127,162800,3328051550,38250,38250,38250,38250,0
|
|
20231127,162700,3328051550,38250,38250,38250,38250,0
|
|
20231127,162600,3328051550,38250,38250,38250,38250,0
|
|
20231127,162500,3328051550,38250,38250,38250,38250,0
|
|
20231127,162400,3328051550,38250,38250,38250,38250,0
|
|
20231127,162300,3328051550,38250,38250,38250,38250,0
|
|
20231127,162200,3328051550,38250,38250,38250,38250,0
|
|
20231127,162100,3328051550,38250,38250,38250,38250,0
|
|
20231127,162000,3328051550,38250,38250,38250,38250,0
|
|
20231127,161900,3328051550,38250,38250,38250,38250,0
|
|
20231127,161800,3328051550,38250,38250,38250,38250,0
|
|
20231127,161700,3328051550,38250,38250,38250,38250,0
|
|
20231127,161600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,161500,3328051550,38250,38250,38250,38250,0
|
|
20231127,161400,3328051550,38250,38250,38250,38250,0
|
|
20231127,161300,3328051550,38250,38250,38250,38250,0
|
|
20231127,161200,3328051550,38250,38250,38250,38250,0
|
|
20231127,161100,3328051550,38250,38250,38250,38250,0
|
|
20231127,161000,3328051550,38250,38250,38250,38250,0
|
|
20231127,160900,3328051550,38250,38250,38250,38250,0
|
|
20231127,160800,3328051550,38250,38250,38250,38250,0
|
|
20231127,160700,3328051550,38250,38250,38250,38250,0
|
|
20231127,160600,3328051550,38250,38250,38250,38250,0
|
|
20231127,160500,3328051550,38250,38250,38250,38250,0
|
|
20231127,160400,3328051550,38250,38250,38250,38250,0
|
|
20231127,160300,3328051550,38250,38250,38250,38250,0
|
|
20231127,160200,3328051550,38250,38250,38250,38250,0
|
|
20231127,160100,3328051550,38250,38250,38250,38250,0
|
|
20231127,160000,3328051550,38250,38250,38250,38250,0
|
|
20231127,155900,3328051550,38250,38250,38250,38250,0
|
|
20231127,155800,3328051550,38250,38250,38250,38250,0
|
|
20231127,155700,3328051550,38250,38250,38250,38250,0
|
|
20231127,155600,3328051550,38250,38250,38250,38250,0
|
|
20231127,155500,3328051550,38250,38250,38250,38250,0
|
|
20231127,155400,3328051550,38250,38250,38250,38250,0
|
|
20231127,155300,3328051550,38250,38250,38250,38250,0
|
|
20231127,155200,3328051550,38250,38250,38250,38250,0
|
|
20231127,155100,3328051550,38250,38250,38250,38250,0
|
|
20231127,155000,3328051550,38250,38250,38250,38250,0
|
|
20231127,154900,3328051550,38250,38250,38250,38250,0
|
|
20231127,154800,3328051550,38250,38250,38250,38250,0
|
|
20231127,154700,3328051550,38250,38250,38250,38250,0
|
|
20231127,154600,3328051550,38250,38250,38250,38250,3617
|
|
20231127,154500,3328051550,38250,38250,38250,38250,0
|
|
20231127,154400,3328051550,38250,38250,38250,38250,0
|
|
20231127,154300,3328051550,38250,38250,38250,38250,0
|
|
20231127,154200,3328051550,38250,38250,38250,38250,0
|
|
20231127,154100,3328051550,38250,38250,38250,38250,0
|
|
20231127,154000,3328051550,38250,38250,38250,38250,0
|
|
20231127,153900,3328051550,38250,38250,38250,38250,0
|
|
20231127,153800,3328051550,38250,38250,38250,38250,0
|
|
20231127,153700,3328051550,38250,38250,38250,38250,0
|
|
20231127,153600,3328051550,38250,38250,38250,38250,0
|
|
20231127,153500,3328051550,38250,38250,38250,38250,0
|
|
20231127,153400,3328051550,38250,38250,38250,38250,0
|
|
20231127,153300,3328051550,38250,38250,38250,38250,0
|
|
20231127,153200,3328051550,38250,38250,38250,38250,0
|
|
20231127,153100,3328051550,38250,38250,38250,38250,0
|
|
20231127,153000,3328051550,38250,38250,38250,38250,3617
|
|
20231127,152900,3189701300,38100,38100,38100,38100,0
|
|
20231127,152800,3189701300,38100,38100,38100,38100,0
|
|
20231127,152700,3189701300,38100,38100,38100,38100,0
|
|
20231127,152600,3189701300,38100,38100,38100,38100,0
|
|
20231127,152500,3189701300,38100,38100,38100,38100,0
|
|
20231127,152400,3189701300,38100,38100,38100,38100,0
|
|
20231127,152300,3189701300,38100,38100,38100,38100,0
|
|
20231127,152200,3189701300,38100,38100,38100,38100,0
|
|
20231127,152100,3189701300,38100,38100,38100,38100,0
|
|
20231127,152000,3189701300,38100,38100,38100,38100,0
|
|
20231127,151900,3189701300,38100,38050,38100,38050,53
|
|
20231127,151800,3187684450,38100,38200,38200,38050,646
|
|
20231127,151700,3163064200,38200,38250,38250,38200,102
|
|
20231127,151600,3159164100,38200,38250,38250,38200,117
|
|
20231127,151500,3154690100,38200,38300,38300,38200,364
|
|
20231127,151400,3140776050,38300,38250,38300,38250,242
|
|
20231127,151300,3131519400,38200,38200,38200,38200,69
|
|
20231127,151200,3128883600,38300,38100,38300,38100,82
|
|
20231127,151100,3125743600,38100,38300,38350,38100,366
|
|
20231127,151000,3111736600,38200,38200,38250,38200,272
|
|
20231127,150900,3101341950,38200,38200,38200,38150,264
|
|
20231127,150800,3091257350,38050,38150,38200,38050,398
|
|
20231127,150700,3076063350,38200,38150,38200,38000,910
|
|
20231127,150600,3041404900,38200,38150,38200,38150,243
|
|
20231127,150500,3032131950,38150,38150,38200,38150,213
|
|
20231127,150400,3024005950,38050,38150,38150,38050,14
|
|
20231127,150300,3023472350,38150,38100,38200,38100,500
|
|
20231127,150200,3004398100,38100,38050,38100,38000,7144
|
|
20231127,150100,2732689200,38050,38300,38350,38050,3562
|
|
20231127,150000,2597017050,38300,38300,38350,38300,221
|
|
20231127,145900,2588548300,38400,38350,38400,38300,117
|
|
20231127,145800,2584065700,38300,38300,38400,38300,166
|
|
20231127,145700,2577704600,38350,38400,38400,38300,252
|
|
20231127,145600,2568039600,38400,38250,38400,38250,254
|
|
20231127,145500,2558302700,38350,38350,38350,38300,204
|
|
20231127,145400,2550483850,38350,38350,38350,38350,140
|
|
20231127,145300,2545114850,38350,38300,38350,38300,58
|
|
20231127,145200,2542891050,38350,38200,38350,38200,264
|
|
20231127,145100,2532785650,38300,38400,38400,38200,435
|
|
20231127,145000,2516126050,38400,38350,38400,38300,220
|
|
20231127,144900,2507689300,38350,38400,38400,38350,392
|
|
20231127,144800,2492650550,38400,38400,38400,38400,154
|
|
20231127,144700,2486736950,38400,38400,38400,38250,163
|
|
20231127,144600,2480489700,38400,38350,38400,38350,384
|
|
20231127,144500,2465758900,38350,38400,38400,38300,283
|
|
20231127,144400,2454905000,38400,38400,38400,38250,429
|
|
20231127,144300,2438453800,38400,38300,38400,38300,298
|
|
20231127,144200,2427028400,38400,38250,38400,38250,86
|
|
20231127,144100,2423731100,38300,38350,38350,38300,439
|
|
20231127,144000,2406896450,38350,38300,38350,38300,72
|
|
20231127,143900,2404136650,38300,38300,38300,38300,202
|
|
20231127,143800,2396400050,38250,38400,38400,38200,397
|
|
20231127,143700,2381214150,38400,38400,38400,38300,177
|
|
20231127,143600,2374424100,38400,38400,38400,38300,162
|
|
20231127,143500,2368208950,38400,38400,38400,38350,258
|
|
20231127,143400,2358303050,38400,38400,38400,38400,199
|
|
20231127,143300,2350661450,38400,38400,38400,38400,266
|
|
20231127,143200,2340447050,38400,38350,38400,38350,170
|
|
20231127,143100,2333920350,38300,38400,38400,38300,366
|
|
20231127,143000,2319879350,38400,38300,38400,38300,357
|
|
20231127,142900,2306185550,38400,38250,38400,38250,88
|
|
20231127,142800,2302806500,38350,38350,38400,38350,333
|
|
20231127,142700,2290035200,38350,38400,38400,38250,270
|
|
20231127,142600,2279678200,38400,38400,38400,38400,150
|
|
20231127,142500,2273918200,38350,38300,38350,38300,138
|
|
20231127,142400,2268626000,38300,38400,38400,38250,610
|
|
20231127,142300,2245247450,38400,38400,38400,38400,202
|
|
20231127,142200,2237490650,38350,38400,38400,38350,706
|
|
20231127,142100,2210383450,38350,38350,38350,38350,269
|
|
20231127,142000,2200067300,38400,38400,38400,38400,150
|
|
20231127,141900,2194307300,38400,38400,38400,38400,217
|
|
20231127,141800,2185974500,38350,38400,38400,38350,184
|
|
20231127,141700,2178909950,38350,38400,38400,38350,205
|
|
20231127,141600,2171038450,38400,38400,38400,38400,290
|
|
20231127,141500,2159902450,38350,38350,38350,38350,54
|
|
20231127,141400,2157831550,38350,38350,38400,38350,178
|
|
20231127,141300,2151000100,38350,38350,38400,38300,237
|
|
20231127,141200,2141907450,38350,38350,38350,38350,142
|
|
20231127,141100,2136461750,38350,38300,38350,38300,191
|
|
20231127,141000,2129138500,38250,38250,38300,38250,150
|
|
20231127,140900,2123395150,38250,38350,38350,38250,460
|
|
20231127,140800,2105788900,38300,38350,38350,38300,263
|
|
20231127,140700,2095706950,38300,38350,38350,38300,252
|
|
20231127,140600,2086047550,38350,38300,38350,38300,223
|
|
20231127,140500,2077496100,38300,38350,38350,38250,378
|
|
20231127,140400,2063014300,38300,38350,38400,38300,190
|
|
20231127,140300,2055721650,38350,38350,38400,38350,161
|
|
20231127,140200,2049547250,38400,38400,38400,38350,252
|
|
20231127,140100,2039871350,38400,38400,38400,38400,165
|
|
20231127,140000,2033535350,38400,38350,38400,38350,305
|
|
20231127,135900,2021830750,38350,38350,38350,38350,134
|
|
20231127,135800,2016691850,38350,38350,38350,38300,162
|
|
20231127,135700,2010479300,38350,38350,38350,38350,250
|
|
20231127,135600,2000891800,38300,38350,38350,38300,234
|
|
20231127,135500,1991923650,38350,38350,38350,38300,488
|
|
20231127,135400,1973210150,38400,38400,38400,38350,256
|
|
20231127,135300,1963382150,38400,38400,38400,38400,153
|
|
20231127,135200,1957506950,38400,38400,38400,38400,167
|
|
20231127,135100,1951094150,38400,38400,38400,38350,324
|
|
20231127,135000,1938653500,38400,38400,38400,38350,132
|
|
20231127,134900,1933584850,38400,38400,38400,38400,250
|
|
20231127,134800,1923984850,38350,38400,38400,38350,161
|
|
20231127,134700,1917802500,38350,38400,38450,38350,580
|
|
20231127,134600,1895535200,38350,38400,38400,38350,242
|
|
20231127,134500,1886242450,38400,38350,38400,38350,175
|
|
20231127,134400,1879522600,38350,38400,38400,38350,943
|
|
20231127,134300,1843311700,38400,38350,38400,38300,458
|
|
20231127,134200,1825739450,38300,38300,38350,38300,107
|
|
20231127,134100,1821636150,38300,38350,38350,38300,151
|
|
20231127,134000,1815845350,38350,38300,38350,38250,249
|
|
20231127,133900,1806304350,38300,38350,38350,38300,239
|
|
20231127,133800,1797143450,38350,38350,38350,38350,240
|
|
20231127,133700,1787939450,38300,38350,38350,38300,142
|
|
20231127,133600,1782494200,38350,38350,38350,38350,181
|
|
20231127,133500,1775552850,38350,38300,38350,38300,297
|
|
20231127,133400,1764162950,38300,38300,38300,38250,189
|
|
20231127,133300,1756924300,38300,38300,38300,38300,195
|
|
20231127,133200,1749455800,38300,38300,38300,38300,217
|
|
20231127,133100,1741144700,38250,38300,38300,38250,148
|
|
20231127,133000,1735477450,38300,38300,38300,38250,329
|
|
20231127,132900,1722883500,38300,38300,38300,38300,275
|
|
20231127,132800,1712351000,38300,38300,38300,38300,132
|
|
20231127,132700,1707295400,38250,38300,38300,38250,227
|
|
20231127,132600,1698601600,38250,38300,38300,38250,110
|
|
20231127,132500,1694388800,38300,38300,38300,38300,173
|
|
20231127,132400,1687762900,38300,38300,38300,38250,220
|
|
20231127,132300,1679337600,38250,38300,38300,38250,110
|
|
20231127,132200,1675125500,38300,38300,38300,38300,247
|
|
20231127,132100,1665665400,38300,38300,38300,38300,242
|
|
20231127,132000,1656396800,38250,38250,38300,38250,161
|
|
20231127,131900,1650232550,38250,38250,38300,38250,174
|
|
20231127,131800,1643571850,38250,38300,38300,38200,223
|
|
20231127,131700,1635037850,38250,38250,38300,38250,137
|
|
20231127,131600,1629792500,38250,38250,38250,38250,270
|
|
20231127,131500,1619465000,38250,38250,38250,38250,145
|
|
20231127,131400,1613918750,38250,38200,38250,38200,136
|
|
20231127,131300,1608718000,38200,38250,38250,38200,231
|
|
20231127,131200,1599884000,38250,38250,38250,38200,148
|
|
20231127,131100,1594223650,38200,38250,38250,38200,126
|
|
20231127,131000,1589404200,38250,38250,38250,38200,267
|
|
20231127,130900,1579198650,38250,38250,38250,38250,221
|
|
20231127,130800,1570745400,38150,38250,38250,38150,146
|
|
20231127,130700,1565168000,38250,38250,38250,38200,256
|
|
20231127,130600,1555380950,38200,38200,38200,38200,158
|
|
20231127,130500,1549345350,38200,38150,38200,38150,300
|
|
20231127,130400,1537885450,38150,38150,38150,38100,93
|
|
20231127,130300,1534337550,38150,38150,38200,38150,303
|
|
20231127,130200,1522773200,38150,38150,38150,38100,297
|
|
20231127,130100,1511444350,38150,38150,38150,38150,175
|
|
20231127,130000,1504768100,38150,38200,38200,38100,350
|
|
20231127,125900,1491415750,38200,38150,38200,38150,279
|
|
20231127,125800,1480766350,38050,38200,38200,38050,307
|
|
20231127,125700,1469076250,38200,38200,38200,38200,193
|
|
20231127,125600,1461703650,38150,38200,38200,38150,235
|
|
20231127,125500,1452736800,38200,38150,38200,38150,176
|
|
20231127,125400,1446019250,38100,38100,38150,38100,256
|
|
20231127,125300,1436254200,38100,38050,38100,38050,858
|
|
20231127,125200,1403566950,38050,38050,38100,38050,147
|
|
20231127,125100,1397968550,38050,38050,38100,38050,433
|
|
20231127,125000,1381482050,38050,38050,38100,38000,608
|
|
20231127,124900,1358351550,38050,38050,38050,38050,212
|
|
20231127,124800,1350284950,38050,38050,38050,38000,270
|
|
20231127,124700,1340011500,38000,38050,38050,38000,166
|
|
20231127,124600,1333696250,38000,38050,38050,38000,162
|
|
20231127,124500,1327532250,38050,38050,38050,38000,205
|
|
20231127,124400,1319735800,38050,38000,38050,37950,186
|
|
20231127,124300,1312665550,38000,38000,38000,38000,248
|
|
20231127,124200,1303241550,38000,38000,38000,38000,206
|
|
20231127,124100,1295413550,37950,37900,37950,37900,45
|
|
20231127,124000,1293705850,37900,37950,37950,37900,122
|
|
20231127,123900,1289076050,37900,37950,37950,37900,281
|
|
20231127,123800,1278416750,37900,37900,37900,37850,64
|
|
20231127,123700,1275991200,37900,37900,37950,37900,194
|
|
20231127,123600,1268633600,37900,37950,37950,37900,262
|
|
20231127,123500,1258698200,37950,37900,37950,37900,214
|
|
20231127,123400,1250581550,37850,37900,37900,37850,49
|
|
20231127,123300,1248724550,37900,37850,37900,37850,7
|
|
20231127,123200,1248459300,37850,37850,37850,37850,0
|
|
20231127,123100,1248459300,37850,37850,37850,37850,6
|
|
20231127,123000,1248232200,37850,37900,37900,37850,128
|
|
20231127,122900,1243381700,37900,37900,37900,37900,92
|
|
20231127,122800,1239894900,37900,37900,37900,37900,60
|
|
20231127,122700,1237620900,37900,37900,37900,37900,84
|
|
20231127,122600,1234437300,37900,37900,37900,37900,57
|
|
20231127,122500,1232277000,37900,37900,37900,37850,189
|
|
20231127,122400,1225114450,37900,37900,37900,37900,0
|
|
20231127,122300,1225114450,37900,37900,37900,37850,73
|
|
20231127,122200,1222347800,37900,37850,37900,37850,18
|
|
20231127,122100,1221666150,38000,37950,38000,37900,492
|
|
20231127,122000,1203016500,37950,37950,37950,37950,90
|
|
20231127,121900,1199601000,37950,38000,38000,37950,280
|
|
20231127,121800,1188970000,38000,37950,38000,37950,370
|
|
20231127,121700,1174925000,37950,38000,38000,37950,48
|
|
20231127,121600,1173101150,37950,37950,37950,37950,16
|
|
20231127,121500,1172493950,37950,37950,37950,37950,3
|
|
20231127,121400,1172380100,37950,38000,38000,37950,64
|
|
20231127,121300,1169948300,38000,38000,38000,38000,73
|
|
20231127,121200,1167174300,38000,38050,38050,38000,87
|
|
20231127,121100,1163864950,38050,38050,38050,38050,109
|
|
20231127,121000,1159717500,38050,37950,38050,37950,15
|
|
20231127,120900,1159147350,37950,38000,38000,37950,108
|
|
20231127,120800,1155044450,37950,38000,38000,37950,47
|
|
20231127,120700,1153259850,38000,38000,38000,38000,1018
|
|
20231127,120600,1114575850,38000,38050,38050,38000,54
|
|
20231127,120500,1112521200,38050,38050,38050,38050,74
|
|
20231127,120400,1109705500,38050,38050,38050,38050,113
|
|
20231127,120300,1105405850,38050,38000,38050,38000,74
|
|
20231127,120200,1102590600,38050,38050,38050,38000,80
|
|
20231127,120100,1099546650,38050,38050,38050,38050,58
|
|
20231127,120000,1097339750,38050,38050,38050,38050,62
|
|
20231127,115900,1094980650,38050,38050,38050,38000,85
|
|
20231127,115800,1091746450,38050,38050,38050,38000,31
|
|
20231127,115700,1090566950,38050,38000,38050,38000,95
|
|
20231127,115600,1086952450,38000,38050,38050,38000,31
|
|
20231127,115500,1085773000,38000,38050,38050,38000,23
|
|
20231127,115400,1084898950,38000,38000,38000,38000,2
|
|
20231127,115300,1084822950,38000,38000,38000,38000,3
|
|
20231127,115200,1084708950,38000,38000,38000,38000,1
|
|
20231127,115100,1084670950,38000,38100,38100,38000,49
|
|
20231127,115000,1082804150,38100,38050,38100,38050,119
|
|
20231127,114900,1078272350,38050,38050,38050,38000,79
|
|
20231127,114800,1075266600,38050,38050,38050,38050,189
|
|
20231127,114700,1068075150,38050,38000,38050,38000,13
|
|
20231127,114600,1067580550,38050,38050,38050,38050,99
|
|
20231127,114500,1063813600,38050,38050,38150,38050,52
|
|
20231127,114400,1061831000,38050,38050,38050,38000,62
|
|
20231127,114300,1059473000,38000,38100,38100,38000,126
|
|
20231127,114200,1054678200,38100,38100,38100,38050,102
|
|
20231127,114100,1050792050,38100,38100,38100,38100,85
|
|
20231127,114000,1047553550,38100,38000,38100,38000,109
|
|
20231127,113900,1043403900,38000,38000,38000,37950,65
|
|
20231127,113800,1040934000,38000,38000,38000,38000,64
|
|
20231127,113700,1038502000,38000,38000,38000,38000,104
|
|
20231127,113600,1034550000,38000,38000,38000,38000,64
|
|
20231127,113500,1032118000,37950,38000,38000,37950,2
|
|
20231127,113400,1032042050,37950,37950,37950,37950,1
|
|
20231127,113300,1032004100,37950,37950,37950,37950,16
|
|
20231127,113200,1031396900,37900,37900,37900,37900,0
|
|
20231127,113100,1031396900,37900,38050,38050,37900,476
|
|
20231127,113000,1013315500,38050,38050,38050,38000,272
|
|
20231127,112900,1002972750,38050,38050,38050,38050,112
|
|
20231127,112800,998711150,38050,38050,38050,38050,71
|
|
20231127,112700,996009600,38050,38000,38050,38000,84
|
|
20231127,112600,992816950,38000,38050,38050,38000,43
|
|
20231127,112500,991180850,38000,38000,38000,38000,0
|
|
20231127,112400,991180850,38000,38000,38000,38000,0
|
|
20231127,112300,991180850,38000,38050,38050,38000,76
|
|
20231127,112200,988289100,38000,38000,38000,38000,26
|
|
20231127,112100,987301100,38000,38000,38000,38000,110
|
|
20231127,112000,983121100,38000,38000,38000,38000,68
|
|
20231127,111900,980537100,38000,37950,38000,37900,62
|
|
20231127,111800,978183600,37900,37900,37900,37900,0
|
|
20231127,111700,978183600,37900,37950,37950,37900,61
|
|
20231127,111600,975869500,37900,37950,37950,37900,66
|
|
20231127,111500,973365350,37950,37950,37950,37950,89
|
|
20231127,111400,969987800,37950,37950,37950,37950,107
|
|
20231127,111300,965927150,37950,37950,37950,37950,63
|
|
20231127,111200,963536300,37950,37950,37950,37950,32
|
|
20231127,111100,962321900,37900,37950,37950,37900,64
|
|
20231127,111000,959894100,37950,37850,37950,37850,79
|
|
20231127,110900,956901200,37850,37900,37900,37850,90
|
|
20231127,110800,953491800,37950,37900,37950,37900,35
|
|
20231127,110700,952163650,37900,37950,37950,37900,493
|
|
20231127,110600,933477850,37950,37950,38000,37950,105
|
|
20231127,110500,929492500,37950,37950,37950,37950,95
|
|
20231127,110400,925887250,37950,37950,37950,37950,126
|
|
20231127,110300,921105550,37900,37950,37950,37900,59
|
|
20231127,110200,918866850,37900,37900,37900,37900,11
|
|
20231127,110100,918449950,37950,37950,37950,37950,56
|
|
20231127,110000,916324750,37900,37900,37900,37900,85
|
|
20231127,105900,913103250,37900,37950,37950,37900,112
|
|
20231127,105800,908857100,37950,37950,37950,37950,41
|
|
20231127,105700,907301150,37900,37950,38000,37900,185
|
|
20231127,105600,900280050,37950,38000,38000,37950,91
|
|
20231127,105500,896826550,38000,37950,38000,37950,157
|
|
20231127,105400,890865250,37950,37950,37950,37950,92
|
|
20231127,105300,887373850,37950,37950,38000,37950,99
|
|
20231127,105200,883615750,37950,37950,37950,37950,80
|
|
20231127,105100,880579750,37950,37950,37950,37950,186
|
|
20231127,105000,873521050,38000,37950,38000,37950,86
|
|
20231127,104900,870256850,37950,37950,37950,37950,76
|
|
20231127,104800,867372650,37950,37950,37950,37950,155
|
|
20231127,104700,861490400,37950,37950,37950,37950,97
|
|
20231127,104600,857809250,37950,37950,37950,37950,324
|
|
20231127,104500,845513450,37950,38000,38000,37950,159
|
|
20231127,104400,839475300,38000,38000,38000,38000,83
|
|
20231127,104300,836321300,38000,38050,38050,38000,120
|
|
20231127,104200,831760100,38000,38000,38000,38000,102
|
|
20231127,104100,827884100,38000,38000,38050,38000,143
|
|
20231127,104000,822449500,37950,37950,37950,37950,77
|
|
20231127,103900,819527350,37950,38000,38000,37950,76
|
|
20231127,103800,816639400,38000,38000,38000,37950,131
|
|
20231127,103700,811665150,37950,37950,38000,37950,136
|
|
20231127,103600,806503500,37950,38000,38000,37950,195
|
|
20231127,103500,799097300,38000,38000,38000,38000,84
|
|
20231127,103400,795905300,38000,38000,38050,38000,201
|
|
20231127,103300,788264800,38050,38050,38050,38050,19
|
|
20231127,103200,787541850,38050,38000,38050,38000,240
|
|
20231127,103100,778413650,38000,38000,38000,38000,78
|
|
20231127,103000,775449650,38050,38000,38050,38000,260
|
|
20231127,102900,765566650,38000,38150,38150,38000,218
|
|
20231127,102800,757266000,38100,38050,38100,38050,333
|
|
20231127,102700,744582500,38050,38050,38050,38050,105
|
|
20231127,102600,740587250,38100,38200,38200,38100,355
|
|
20231127,102500,727051700,38200,38150,38200,38150,77
|
|
20231127,102400,724114100,38200,38150,38200,38150,153
|
|
20231127,102300,718273350,38150,38150,38150,38150,77
|
|
20231127,102200,715335800,38200,38150,38200,38150,314
|
|
20231127,102100,703351150,38200,38100,38200,38100,964
|
|
20231127,102000,666578250,38100,38100,38150,38100,957
|
|
20231127,101900,630096550,38100,38100,38100,38100,521
|
|
20231127,101800,610246450,38100,38050,38150,38050,1577
|
|
20231127,101700,550209000,38100,38100,38100,38100,515
|
|
20231127,101600,530587500,38100,38150,38150,38100,18
|
|
20231127,101500,529900850,38150,38200,38250,38150,432
|
|
20231127,101400,513414250,38200,38200,38200,38200,2
|
|
20231127,101300,513337850,38200,38200,38200,38200,145
|
|
20231127,101200,507798850,38200,38200,38200,38200,8
|
|
20231127,101100,507493250,38200,38150,38200,38150,344
|
|
20231127,101000,494368850,38100,38100,38100,38100,0
|
|
20231127,100900,494368850,38100,38150,38150,38100,184
|
|
20231127,100800,487349300,38100,38100,38100,38100,2
|
|
20231127,100700,487273100,38100,38100,38150,38100,64
|
|
20231127,100600,484833850,38100,38150,38150,38100,21
|
|
20231127,100500,484033250,38150,38100,38150,38100,86
|
|
20231127,100400,480755000,38100,38100,38100,38100,34
|
|
20231127,100300,479459600,38100,38100,38100,38100,38
|
|
20231127,100200,478011800,38100,38100,38100,38050,139
|
|
20231127,100100,472718500,38100,38050,38100,38050,604
|
|
20231127,100000,449722200,38000,37950,38050,37900,1426
|
|
20231127,095900,395627900,38000,37950,38000,37950,692
|
|
20231127,095800,369357050,38000,38000,38000,38000,318
|
|
20231127,095700,357273050,37950,37950,38000,37950,70
|
|
20231127,095600,354616000,37950,37950,38000,37950,94
|
|
20231127,095500,351045350,37950,37950,37950,37950,20
|
|
20231127,095400,350286350,37950,38000,38000,37950,70
|
|
20231127,095300,347626500,38000,38000,38000,38000,28
|
|
20231127,095200,346562500,37950,37950,37950,37900,54
|
|
20231127,095100,344513250,37900,37900,37900,37900,2
|
|
20231127,095000,344437450,37900,37900,37950,37900,118
|
|
20231127,094900,339960100,37950,37950,37950,37950,75
|
|
20231127,094800,337113850,37900,37900,37900,37900,55
|
|
20231127,094700,335029350,37900,37900,37900,37900,393
|
|
20231127,094600,320134650,37900,37900,37900,37900,423
|
|
20231127,094500,304102950,37900,37850,37900,37850,26
|
|
20231127,094400,303118050,37850,37850,37850,37750,339
|
|
20231127,094300,290317850,37750,37950,37950,37750,526
|
|
20231127,094200,270389850,38000,38000,38000,38000,100
|
|
20231127,094100,266589850,38000,38000,38000,38000,20
|
|
20231127,094000,265829850,37950,37900,37950,37900,70
|
|
20231127,093900,263173950,37950,37950,37950,37950,5
|
|
20231127,093800,262984200,37950,37850,37950,37750,604
|
|
20231127,093700,240165300,37800,37800,37800,37800,24
|
|
20231127,093600,239258100,37850,37800,37850,37800,19
|
|
20231127,093500,238539050,37900,37900,37900,37900,83
|
|
20231127,093400,235393350,37950,37900,37950,37900,32
|
|
20231127,093300,234179650,37950,37750,37950,37750,8
|
|
20231127,093200,233877050,37750,37850,37950,37750,334
|
|
20231127,093100,221232950,37850,37800,37850,37800,59
|
|
20231127,093000,219002700,37800,37800,37800,37800,118
|
|
20231127,092900,214542300,37800,37800,37800,37800,3
|
|
20231127,092800,214428900,37850,37800,37950,37800,251
|
|
20231127,092700,204919550,37800,37800,37800,37800,17
|
|
20231127,092600,204276950,37800,37850,37850,37800,22
|
|
20231127,092500,203445150,37850,37950,37950,37850,12
|
|
20231127,092400,202990450,37950,37800,37950,37750,132
|
|
20231127,092300,197995000,37800,37800,37950,37750,346
|
|
20231127,092200,184898550,37800,37750,37800,37750,54
|
|
20231127,092100,182859650,37750,37750,37750,37700,47
|
|
20231127,092000,181086650,37750,37750,37800,37750,105
|
|
20231127,091900,177122350,37750,37750,37750,37750,66
|
|
20231127,091800,174630850,37750,37850,37850,37750,253
|
|
20231127,091700,165063500,37850,37850,37900,37850,850
|
|
20231127,091600,132890750,37850,37950,37950,37850,397
|
|
20231127,091500,117841450,38000,37950,38000,37950,45
|
|
20231127,091400,116133000,38000,37950,38000,37950,49
|
|
20231127,091300,114273200,38000,38000,38000,37950,173
|
|
20231127,091200,107706850,37950,38000,38000,37950,45
|
|
20231127,091100,105999000,37950,38000,38000,37950,27
|
|
20231127,091000,104974250,37950,38000,38000,37950,286
|
|
20231127,090900,94120250,38000,37850,38000,37850,177
|
|
20231127,090800,87411000,37850,37900,37900,37850,30
|
|
20231127,090700,86274950,37900,37900,37950,37900,271
|
|
20231127,090600,76002550,37900,37950,37950,37900,481
|
|
20231127,090500,57766500,37950,37950,38000,37950,93
|
|
20231127,090400,54236800,38000,38000,38000,38000,0
|
|
20231127,090300,54236800,38000,37950,38050,37950,152
|
|
20231127,090200,48467150,38050,37900,38050,37900,77
|
|
20231127,090100,45543250,37900,38150,38200,37900,887
|
|
20231127,090000,11735050,38200,38400,38400,38150,306
|