737 lines
39 KiB
CSV
737 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,211400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,211300,3925482550,38200,38200,38200,38200,0
|
|
20231128,211200,3925482550,38200,38200,38200,38200,0
|
|
20231128,211100,3925482550,38200,38200,38200,38200,0
|
|
20231128,211000,3925482550,38200,38200,38200,38200,0
|
|
20231128,210900,3925482550,38200,38200,38200,38200,0
|
|
20231128,210800,3925482550,38200,38200,38200,38200,0
|
|
20231128,210700,3925482550,38200,38200,38200,38200,0
|
|
20231128,210600,3925482550,38200,38200,38200,38200,0
|
|
20231128,210500,3925482550,38200,38200,38200,38200,0
|
|
20231128,210400,3925482550,38200,38200,38200,38200,0
|
|
20231128,210300,3925482550,38200,38200,38200,38200,0
|
|
20231128,210200,3925482550,38200,38200,38200,38200,0
|
|
20231128,210100,3925482550,38200,38200,38200,38200,0
|
|
20231128,210000,3925482550,38200,38200,38200,38200,0
|
|
20231128,205900,3925482550,38200,38200,38200,38200,0
|
|
20231128,205800,3925482550,38200,38200,38200,38200,0
|
|
20231128,205700,3925482550,38200,38200,38200,38200,0
|
|
20231128,205600,3925482550,38200,38200,38200,38200,0
|
|
20231128,205500,3925482550,38200,38200,38200,38200,0
|
|
20231128,205400,3925482550,38200,38200,38200,38200,0
|
|
20231128,205300,3925482550,38200,38200,38200,38200,0
|
|
20231128,205200,3925482550,38200,38200,38200,38200,0
|
|
20231128,205100,3925482550,38200,38200,38200,38200,0
|
|
20231128,205000,3925482550,38200,38200,38200,38200,0
|
|
20231128,204900,3925482550,38200,38200,38200,38200,0
|
|
20231128,204800,3925482550,38200,38200,38200,38200,0
|
|
20231128,204700,3925482550,38200,38200,38200,38200,0
|
|
20231128,204600,3925482550,38200,38200,38200,38200,0
|
|
20231128,204500,3925482550,38200,38200,38200,38200,0
|
|
20231128,204400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,204300,3925482550,38200,38200,38200,38200,0
|
|
20231128,204200,3925482550,38200,38200,38200,38200,0
|
|
20231128,204100,3925482550,38200,38200,38200,38200,0
|
|
20231128,204000,3925482550,38200,38200,38200,38200,0
|
|
20231128,203900,3925482550,38200,38200,38200,38200,0
|
|
20231128,203800,3925482550,38200,38200,38200,38200,0
|
|
20231128,203700,3925482550,38200,38200,38200,38200,0
|
|
20231128,203600,3925482550,38200,38200,38200,38200,0
|
|
20231128,203500,3925482550,38200,38200,38200,38200,0
|
|
20231128,203400,3925482550,38200,38200,38200,38200,0
|
|
20231128,203300,3925482550,38200,38200,38200,38200,0
|
|
20231128,203200,3925482550,38200,38200,38200,38200,0
|
|
20231128,203100,3925482550,38200,38200,38200,38200,0
|
|
20231128,203000,3925482550,38200,38200,38200,38200,0
|
|
20231128,202900,3925482550,38200,38200,38200,38200,0
|
|
20231128,202800,3925482550,38200,38200,38200,38200,0
|
|
20231128,202700,3925482550,38200,38200,38200,38200,0
|
|
20231128,202600,3925482550,38200,38200,38200,38200,0
|
|
20231128,202500,3925482550,38200,38200,38200,38200,0
|
|
20231128,202400,3925482550,38200,38200,38200,38200,0
|
|
20231128,202300,3925482550,38200,38200,38200,38200,0
|
|
20231128,202200,3925482550,38200,38200,38200,38200,0
|
|
20231128,202100,3925482550,38200,38200,38200,38200,0
|
|
20231128,202000,3925482550,38200,38200,38200,38200,0
|
|
20231128,201900,3925482550,38200,38200,38200,38200,0
|
|
20231128,201800,3925482550,38200,38200,38200,38200,0
|
|
20231128,201700,3925482550,38200,38200,38200,38200,0
|
|
20231128,201600,3925482550,38200,38200,38200,38200,0
|
|
20231128,201500,3925482550,38200,38200,38200,38200,0
|
|
20231128,201400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,201300,3925482550,38200,38200,38200,38200,0
|
|
20231128,201200,3925482550,38200,38200,38200,38200,0
|
|
20231128,201100,3925482550,38200,38200,38200,38200,0
|
|
20231128,201000,3925482550,38200,38200,38200,38200,0
|
|
20231128,200900,3925482550,38200,38200,38200,38200,0
|
|
20231128,200800,3925482550,38200,38200,38200,38200,0
|
|
20231128,200700,3925482550,38200,38200,38200,38200,0
|
|
20231128,200600,3925482550,38200,38200,38200,38200,0
|
|
20231128,200500,3925482550,38200,38200,38200,38200,0
|
|
20231128,200400,3925482550,38200,38200,38200,38200,0
|
|
20231128,200300,3925482550,38200,38200,38200,38200,0
|
|
20231128,200200,3925482550,38200,38200,38200,38200,0
|
|
20231128,200100,3925482550,38200,38200,38200,38200,0
|
|
20231128,200000,3925482550,38200,38200,38200,38200,0
|
|
20231128,195900,3925482550,38200,38200,38200,38200,0
|
|
20231128,195800,3925482550,38200,38200,38200,38200,0
|
|
20231128,195700,3925482550,38200,38200,38200,38200,0
|
|
20231128,195600,3925482550,38200,38200,38200,38200,0
|
|
20231128,195500,3925482550,38200,38200,38200,38200,0
|
|
20231128,195400,3925482550,38200,38200,38200,38200,0
|
|
20231128,195300,3925482550,38200,38200,38200,38200,0
|
|
20231128,195200,3925482550,38200,38200,38200,38200,0
|
|
20231128,195100,3925482550,38200,38200,38200,38200,0
|
|
20231128,195000,3925482550,38200,38200,38200,38200,0
|
|
20231128,194900,3925482550,38200,38200,38200,38200,0
|
|
20231128,194800,3925482550,38200,38200,38200,38200,0
|
|
20231128,194700,3925482550,38200,38200,38200,38200,0
|
|
20231128,194600,3925482550,38200,38200,38200,38200,0
|
|
20231128,194500,3925482550,38200,38200,38200,38200,0
|
|
20231128,194400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,194300,3925482550,38200,38200,38200,38200,0
|
|
20231128,194200,3925482550,38200,38200,38200,38200,0
|
|
20231128,194100,3925482550,38200,38200,38200,38200,0
|
|
20231128,194000,3925482550,38200,38200,38200,38200,0
|
|
20231128,193900,3925482550,38200,38200,38200,38200,0
|
|
20231128,193800,3925482550,38200,38200,38200,38200,0
|
|
20231128,193700,3925482550,38200,38200,38200,38200,0
|
|
20231128,193600,3925482550,38200,38200,38200,38200,0
|
|
20231128,193500,3925482550,38200,38200,38200,38200,0
|
|
20231128,193400,3925482550,38200,38200,38200,38200,0
|
|
20231128,193300,3925482550,38200,38200,38200,38200,0
|
|
20231128,193200,3925482550,38200,38200,38200,38200,0
|
|
20231128,193100,3925482550,38200,38200,38200,38200,0
|
|
20231128,193000,3925482550,38200,38200,38200,38200,0
|
|
20231128,192900,3925482550,38200,38200,38200,38200,0
|
|
20231128,192800,3925482550,38200,38200,38200,38200,0
|
|
20231128,192700,3925482550,38200,38200,38200,38200,0
|
|
20231128,192600,3925482550,38200,38200,38200,38200,0
|
|
20231128,192500,3925482550,38200,38200,38200,38200,0
|
|
20231128,192400,3925482550,38200,38200,38200,38200,0
|
|
20231128,192300,3925482550,38200,38200,38200,38200,0
|
|
20231128,192200,3925482550,38200,38200,38200,38200,0
|
|
20231128,192100,3925482550,38200,38200,38200,38200,0
|
|
20231128,192000,3925482550,38200,38200,38200,38200,0
|
|
20231128,191900,3925482550,38200,38200,38200,38200,0
|
|
20231128,191800,3925482550,38200,38200,38200,38200,0
|
|
20231128,191700,3925482550,38200,38200,38200,38200,0
|
|
20231128,191600,3925482550,38200,38200,38200,38200,0
|
|
20231128,191500,3925482550,38200,38200,38200,38200,0
|
|
20231128,191400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,191300,3925482550,38200,38200,38200,38200,0
|
|
20231128,191200,3925482550,38200,38200,38200,38200,0
|
|
20231128,191100,3925482550,38200,38200,38200,38200,0
|
|
20231128,191000,3925482550,38200,38200,38200,38200,0
|
|
20231128,190900,3925482550,38200,38200,38200,38200,0
|
|
20231128,190800,3925482550,38200,38200,38200,38200,0
|
|
20231128,190700,3925482550,38200,38200,38200,38200,0
|
|
20231128,190600,3925482550,38200,38200,38200,38200,0
|
|
20231128,190500,3925482550,38200,38200,38200,38200,0
|
|
20231128,190400,3925482550,38200,38200,38200,38200,0
|
|
20231128,190300,3925482550,38200,38200,38200,38200,0
|
|
20231128,190200,3925482550,38200,38200,38200,38200,0
|
|
20231128,190100,3925482550,38200,38200,38200,38200,0
|
|
20231128,190000,3925482550,38200,38200,38200,38200,0
|
|
20231128,185900,3925482550,38200,38200,38200,38200,0
|
|
20231128,185800,3925482550,38200,38200,38200,38200,0
|
|
20231128,185700,3925482550,38200,38200,38200,38200,0
|
|
20231128,185600,3925482550,38200,38200,38200,38200,0
|
|
20231128,185500,3925482550,38200,38200,38200,38200,0
|
|
20231128,185400,3925482550,38200,38200,38200,38200,0
|
|
20231128,185300,3925482550,38200,38200,38200,38200,0
|
|
20231128,185200,3925482550,38200,38200,38200,38200,0
|
|
20231128,185100,3925482550,38200,38200,38200,38200,0
|
|
20231128,185000,3925482550,38200,38200,38200,38200,0
|
|
20231128,184900,3925482550,38200,38200,38200,38200,0
|
|
20231128,184800,3925482550,38200,38200,38200,38200,0
|
|
20231128,184700,3925482550,38200,38200,38200,38200,0
|
|
20231128,184600,3925482550,38200,38200,38200,38200,0
|
|
20231128,184500,3925482550,38200,38200,38200,38200,0
|
|
20231128,184400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,184300,3925482550,38200,38200,38200,38200,0
|
|
20231128,184200,3925482550,38200,38200,38200,38200,0
|
|
20231128,184100,3925482550,38200,38200,38200,38200,0
|
|
20231128,184000,3925482550,38200,38200,38200,38200,0
|
|
20231128,183900,3925482550,38200,38200,38200,38200,0
|
|
20231128,183800,3925482550,38200,38200,38200,38200,0
|
|
20231128,183700,3925482550,38200,38200,38200,38200,0
|
|
20231128,183600,3925482550,38200,38200,38200,38200,0
|
|
20231128,183500,3925482550,38200,38200,38200,38200,0
|
|
20231128,183400,3925482550,38200,38200,38200,38200,0
|
|
20231128,183300,3925482550,38200,38200,38200,38200,0
|
|
20231128,183200,3925482550,38200,38200,38200,38200,0
|
|
20231128,183100,3925482550,38200,38200,38200,38200,0
|
|
20231128,183000,3925482550,38200,38200,38200,38200,0
|
|
20231128,182900,3925482550,38200,38200,38200,38200,0
|
|
20231128,182800,3925482550,38200,38200,38200,38200,0
|
|
20231128,182700,3925482550,38200,38200,38200,38200,0
|
|
20231128,182600,3925482550,38200,38200,38200,38200,0
|
|
20231128,182500,3925482550,38200,38200,38200,38200,0
|
|
20231128,182400,3925482550,38200,38200,38200,38200,0
|
|
20231128,182300,3925482550,38200,38200,38200,38200,0
|
|
20231128,182200,3925482550,38200,38200,38200,38200,0
|
|
20231128,182100,3925482550,38200,38200,38200,38200,0
|
|
20231128,182000,3925482550,38200,38200,38200,38200,0
|
|
20231128,181900,3925482550,38200,38200,38200,38200,0
|
|
20231128,181800,3925482550,38200,38200,38200,38200,0
|
|
20231128,181700,3925482550,38200,38200,38200,38200,0
|
|
20231128,181600,3925482550,38200,38200,38200,38200,0
|
|
20231128,181500,3925482550,38200,38200,38200,38200,0
|
|
20231128,181400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,181300,3925482550,38200,38200,38200,38200,0
|
|
20231128,181200,3925482550,38200,38200,38200,38200,0
|
|
20231128,181100,3925482550,38200,38200,38200,38200,0
|
|
20231128,181000,3925482550,38200,38200,38200,38200,0
|
|
20231128,180900,3925482550,38200,38200,38200,38200,0
|
|
20231128,180800,3925482550,38200,38200,38200,38200,0
|
|
20231128,180700,3925482550,38200,38200,38200,38200,0
|
|
20231128,180600,3925482550,38200,38200,38200,38200,0
|
|
20231128,180500,3925482550,38200,38200,38200,38200,0
|
|
20231128,180400,3925482550,38200,38200,38200,38200,0
|
|
20231128,180300,3925482550,38200,38200,38200,38200,0
|
|
20231128,180200,3925482550,38200,38200,38200,38200,0
|
|
20231128,180100,3925482550,38200,38200,38200,38200,0
|
|
20231128,180000,3925482550,38200,38200,38200,38200,0
|
|
20231128,175900,3925482550,38200,38200,38200,38200,0
|
|
20231128,175800,3925482550,38200,38200,38200,38200,0
|
|
20231128,175700,3925482550,38200,38200,38200,38200,0
|
|
20231128,175600,3925482550,38200,38200,38200,38200,0
|
|
20231128,175500,3925482550,38200,38200,38200,38200,0
|
|
20231128,175400,3925482550,38200,38200,38200,38200,0
|
|
20231128,175300,3925482550,38200,38200,38200,38200,0
|
|
20231128,175200,3925482550,38200,38200,38200,38200,0
|
|
20231128,175100,3925482550,38200,38200,38200,38200,0
|
|
20231128,175000,3925482550,38200,38200,38200,38200,0
|
|
20231128,174900,3925482550,38200,38200,38200,38200,0
|
|
20231128,174800,3925482550,38200,38200,38200,38200,0
|
|
20231128,174700,3925482550,38200,38200,38200,38200,0
|
|
20231128,174600,3925482550,38200,38200,38200,38200,0
|
|
20231128,174500,3925482550,38200,38200,38200,38200,0
|
|
20231128,174400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,174300,3925482550,38200,38200,38200,38200,0
|
|
20231128,174200,3925482550,38200,38200,38200,38200,0
|
|
20231128,174100,3925482550,38200,38200,38200,38200,0
|
|
20231128,174000,3925482550,38200,38200,38200,38200,0
|
|
20231128,173900,3925482550,38200,38200,38200,38200,0
|
|
20231128,173800,3925482550,38200,38200,38200,38200,0
|
|
20231128,173700,3925482550,38200,38200,38200,38200,0
|
|
20231128,173600,3925482550,38200,38200,38200,38200,0
|
|
20231128,173500,3925482550,38200,38200,38200,38200,0
|
|
20231128,173400,3925482550,38200,38200,38200,38200,0
|
|
20231128,173300,3925482550,38200,38200,38200,38200,0
|
|
20231128,173200,3925482550,38200,38200,38200,38200,0
|
|
20231128,173100,3925482550,38200,38200,38200,38200,0
|
|
20231128,173000,3925482550,38200,38200,38200,38200,0
|
|
20231128,172900,3925482550,38200,38200,38200,38200,0
|
|
20231128,172800,3925482550,38200,38200,38200,38200,0
|
|
20231128,172700,3925482550,38200,38200,38200,38200,0
|
|
20231128,172600,3925482550,38200,38200,38200,38200,0
|
|
20231128,172500,3925482550,38200,38200,38200,38200,0
|
|
20231128,172400,3925482550,38200,38200,38200,38200,0
|
|
20231128,172300,3925482550,38200,38200,38200,38200,0
|
|
20231128,172200,3925482550,38200,38200,38200,38200,0
|
|
20231128,172100,3925482550,38200,38200,38200,38200,0
|
|
20231128,172000,3925482550,38200,38200,38200,38200,0
|
|
20231128,171900,3925482550,38200,38200,38200,38200,0
|
|
20231128,171800,3925482550,38200,38200,38200,38200,0
|
|
20231128,171700,3925482550,38200,38200,38200,38200,0
|
|
20231128,171600,3925482550,38200,38200,38200,38200,0
|
|
20231128,171500,3925482550,38200,38200,38200,38200,0
|
|
20231128,171400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,171300,3925482550,38200,38200,38200,38200,0
|
|
20231128,171200,3925482550,38200,38200,38200,38200,0
|
|
20231128,171100,3925482550,38200,38200,38200,38200,0
|
|
20231128,171000,3925482550,38200,38200,38200,38200,0
|
|
20231128,170900,3925482550,38200,38200,38200,38200,0
|
|
20231128,170800,3925482550,38200,38200,38200,38200,0
|
|
20231128,170700,3925482550,38200,38200,38200,38200,0
|
|
20231128,170600,3925482550,38200,38200,38200,38200,0
|
|
20231128,170500,3925482550,38200,38200,38200,38200,0
|
|
20231128,170400,3925482550,38200,38200,38200,38200,0
|
|
20231128,170300,3925482550,38200,38200,38200,38200,0
|
|
20231128,170200,3925482550,38200,38200,38200,38200,0
|
|
20231128,170100,3925482550,38200,38200,38200,38200,0
|
|
20231128,170000,3925482550,38200,38200,38200,38200,0
|
|
20231128,165900,3925482550,38200,38200,38200,38200,0
|
|
20231128,165800,3925482550,38200,38200,38200,38200,0
|
|
20231128,165700,3925482550,38200,38200,38200,38200,0
|
|
20231128,165600,3925482550,38200,38200,38200,38200,0
|
|
20231128,165500,3925482550,38200,38200,38200,38200,0
|
|
20231128,165400,3925482550,38200,38200,38200,38200,0
|
|
20231128,165300,3925482550,38200,38200,38200,38200,0
|
|
20231128,165200,3925482550,38200,38200,38200,38200,0
|
|
20231128,165100,3925482550,38200,38200,38200,38200,0
|
|
20231128,165000,3925482550,38200,38200,38200,38200,0
|
|
20231128,164900,3925482550,38200,38200,38200,38200,0
|
|
20231128,164800,3925482550,38200,38200,38200,38200,0
|
|
20231128,164700,3925482550,38200,38200,38200,38200,0
|
|
20231128,164600,3925482550,38200,38200,38200,38200,0
|
|
20231128,164500,3925482550,38200,38200,38200,38200,0
|
|
20231128,164400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,164300,3925482550,38200,38200,38200,38200,0
|
|
20231128,164200,3925482550,38200,38200,38200,38200,0
|
|
20231128,164100,3925482550,38200,38200,38200,38200,0
|
|
20231128,164000,3925482550,38200,38200,38200,38200,0
|
|
20231128,163900,3925482550,38200,38200,38200,38200,0
|
|
20231128,163800,3925482550,38200,38200,38200,38200,0
|
|
20231128,163700,3925482550,38200,38200,38200,38200,0
|
|
20231128,163600,3925482550,38200,38200,38200,38200,0
|
|
20231128,163500,3925482550,38200,38200,38200,38200,0
|
|
20231128,163400,3925482550,38200,38200,38200,38200,0
|
|
20231128,163300,3925482550,38200,38200,38200,38200,0
|
|
20231128,163200,3925482550,38200,38200,38200,38200,0
|
|
20231128,163100,3925482550,38200,38200,38200,38200,0
|
|
20231128,163000,3925482550,38200,38200,38200,38200,0
|
|
20231128,162900,3925482550,38200,38200,38200,38200,0
|
|
20231128,162800,3925482550,38200,38200,38200,38200,0
|
|
20231128,162700,3925482550,38200,38200,38200,38200,0
|
|
20231128,162600,3925482550,38200,38200,38200,38200,0
|
|
20231128,162500,3925482550,38200,38200,38200,38200,0
|
|
20231128,162400,3925482550,38200,38200,38200,38200,0
|
|
20231128,162300,3925482550,38200,38200,38200,38200,0
|
|
20231128,162200,3925482550,38200,38200,38200,38200,0
|
|
20231128,162100,3925482550,38200,38200,38200,38200,0
|
|
20231128,162000,3925482550,38200,38200,38200,38200,0
|
|
20231128,161900,3925482550,38200,38200,38200,38200,0
|
|
20231128,161800,3925482550,38200,38200,38200,38200,0
|
|
20231128,161700,3925482550,38200,38200,38200,38200,0
|
|
20231128,161600,3925482550,38200,38200,38200,38200,0
|
|
20231128,161500,3925482550,38200,38200,38200,38200,0
|
|
20231128,161400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,161300,3925482550,38200,38200,38200,38200,0
|
|
20231128,161200,3925482550,38200,38200,38200,38200,0
|
|
20231128,161100,3925482550,38200,38200,38200,38200,0
|
|
20231128,161000,3925482550,38200,38200,38200,38200,0
|
|
20231128,160900,3925482550,38200,38200,38200,38200,0
|
|
20231128,160800,3925482550,38200,38200,38200,38200,0
|
|
20231128,160700,3925482550,38200,38200,38200,38200,0
|
|
20231128,160600,3925482550,38200,38200,38200,38200,0
|
|
20231128,160500,3925482550,38200,38200,38200,38200,0
|
|
20231128,160400,3925482550,38200,38200,38200,38200,0
|
|
20231128,160300,3925482550,38200,38200,38200,38200,0
|
|
20231128,160200,3925482550,38200,38200,38200,38200,0
|
|
20231128,160100,3925482550,38200,38200,38200,38200,0
|
|
20231128,160000,3925482550,38200,38200,38200,38200,0
|
|
20231128,155900,3925482550,38200,38200,38200,38200,0
|
|
20231128,155800,3925482550,38200,38200,38200,38200,0
|
|
20231128,155700,3925482550,38200,38200,38200,38200,0
|
|
20231128,155600,3925482550,38200,38200,38200,38200,0
|
|
20231128,155500,3925482550,38200,38200,38200,38200,0
|
|
20231128,155400,3925482550,38200,38200,38200,38200,0
|
|
20231128,155300,3925482550,38200,38200,38200,38200,0
|
|
20231128,155200,3925482550,38200,38200,38200,38200,0
|
|
20231128,155100,3925482550,38200,38200,38200,38200,0
|
|
20231128,155000,3925482550,38200,38200,38200,38200,0
|
|
20231128,154900,3925482550,38200,38200,38200,38200,0
|
|
20231128,154800,3925482550,38200,38200,38200,38200,0
|
|
20231128,154700,3925482550,38200,38200,38200,38200,0
|
|
20231128,154600,3925482550,38200,38200,38200,38200,0
|
|
20231128,154500,3925482550,38200,38200,38200,38200,0
|
|
20231128,154400,3925482550,38200,38200,38200,38200,1967
|
|
20231128,154300,3925482550,38200,38200,38200,38200,0
|
|
20231128,154200,3925482550,38200,38200,38200,38200,0
|
|
20231128,154100,3925482550,38200,38200,38200,38200,0
|
|
20231128,154000,3925482550,38200,38200,38200,38200,0
|
|
20231128,153900,3925482550,38200,38200,38200,38200,0
|
|
20231128,153800,3925482550,38200,38200,38200,38200,0
|
|
20231128,153700,3925482550,38200,38200,38200,38200,0
|
|
20231128,153600,3925482550,38200,38200,38200,38200,0
|
|
20231128,153500,3925482550,38200,38200,38200,38200,0
|
|
20231128,153400,3925482550,38200,38200,38200,38200,0
|
|
20231128,153300,3925482550,38200,38200,38200,38200,0
|
|
20231128,153200,3925482550,38200,38200,38200,38200,0
|
|
20231128,153100,3925482550,38200,38200,38200,38200,0
|
|
20231128,153000,3925482550,38200,38200,38200,38200,1967
|
|
20231128,152900,3850343150,38250,38250,38250,38250,0
|
|
20231128,152800,3850343150,38250,38250,38250,38250,0
|
|
20231128,152700,3850343150,38250,38250,38250,38250,0
|
|
20231128,152600,3850343150,38250,38250,38250,38250,0
|
|
20231128,152500,3850343150,38250,38250,38250,38250,0
|
|
20231128,152400,3850343150,38250,38250,38250,38250,0
|
|
20231128,152300,3850343150,38250,38250,38250,38250,0
|
|
20231128,152200,3850343150,38250,38250,38250,38250,0
|
|
20231128,152100,3850343150,38250,38250,38250,38250,0
|
|
20231128,152000,3850343150,38250,38250,38250,38250,0
|
|
20231128,151900,3850343150,38250,38350,38350,38250,3226
|
|
20231128,151800,3726785000,38300,38500,38500,38300,1716
|
|
20231128,151700,3661055000,38500,38500,38500,38300,1273
|
|
20231128,151600,3612157950,38500,38500,38500,38450,223
|
|
20231128,151500,3603572950,38450,38500,38500,38450,219
|
|
20231128,151400,3595143400,38500,38500,38500,38500,133
|
|
20231128,151300,3590022900,38500,38450,38500,38400,1668
|
|
20231128,151200,3525850650,38500,38500,38500,38500,246
|
|
20231128,151100,3516379650,38500,38500,38500,38450,347
|
|
20231128,151000,3503020650,38500,38500,38500,38450,164
|
|
20231128,150900,3496706900,38500,38500,38500,38500,319
|
|
20231128,150800,3484425400,38500,38500,38500,38450,543
|
|
20231128,150700,3463531100,38500,38500,38500,38500,550
|
|
20231128,150600,3442356100,38500,38450,38500,38400,413
|
|
20231128,150500,3426470850,38450,38450,38450,38450,241
|
|
20231128,150400,3417204400,38450,38500,38500,38400,322
|
|
20231128,150300,3404814600,38500,38500,38500,38450,327
|
|
20231128,150200,3392238700,38450,38450,38500,38450,302
|
|
20231128,150100,3380620450,38500,38450,38500,38400,355
|
|
20231128,150000,3366962650,38500,38500,38500,38500,192
|
|
20231128,145900,3359570650,38500,38500,38500,38500,392
|
|
20231128,145800,3344478650,38500,38500,38500,38400,289
|
|
20231128,145700,3333362200,38450,38450,38500,38400,446
|
|
20231128,145600,3316198600,38450,38500,38500,38350,390
|
|
20231128,145500,3301202900,38450,38350,38500,38350,376
|
|
20231128,145400,3286752500,38500,38400,38500,38350,434
|
|
20231128,145300,3270050200,38400,38450,38500,38400,202
|
|
20231128,145200,3262279500,38450,38500,38500,38400,527
|
|
20231128,145100,3242018800,38500,38450,38500,38350,317
|
|
20231128,145000,3229831400,38500,38450,38500,38400,274
|
|
20231128,144900,3219294450,38450,38500,38500,38450,210
|
|
20231128,144800,3211216000,38500,38500,38500,38450,382
|
|
20231128,144700,3196511450,38500,38450,38500,38450,327
|
|
20231128,144600,3183922300,38450,38450,38450,38400,242
|
|
20231128,144500,3174617450,38500,38450,38500,38450,431
|
|
20231128,144400,3158026700,38450,38500,38500,38400,185
|
|
20231128,144300,3150913350,38500,38500,38550,38450,618
|
|
20231128,144200,3127120650,38500,38500,38500,38450,236
|
|
20231128,144100,3118034750,38500,38500,38500,38450,412
|
|
20231128,144000,3102175800,38400,38450,38500,38400,450
|
|
20231128,143900,3084866150,38450,38450,38500,38400,256
|
|
20231128,143800,3075022950,38450,38450,38450,38400,399
|
|
20231128,143700,3059681650,38400,38400,38450,38350,316
|
|
20231128,143600,3047545600,38450,38450,38450,38250,530
|
|
20231128,143500,3027232700,38200,38500,38550,38200,6431
|
|
20231128,143400,2780861250,38550,38550,38550,38500,415
|
|
20231128,143300,2764874900,38550,38500,38550,38500,3651
|
|
20231128,143200,2624302150,38500,38450,38500,38450,1356
|
|
20231128,143100,2572154200,38450,38450,38450,38350,548
|
|
20231128,143000,2551105500,38450,38450,38450,38400,412
|
|
20231128,142900,2535265350,38450,38400,38450,38400,426
|
|
20231128,142800,2518901700,38400,38450,38450,38400,549
|
|
20231128,142700,2497812200,38450,38400,38450,38350,779
|
|
20231128,142600,2467885300,38400,38400,38400,38400,476
|
|
20231128,142500,2449606900,38400,38400,38400,38350,232
|
|
20231128,142400,2440698650,38350,38400,38400,38350,507
|
|
20231128,142300,2421230000,38400,38400,38400,38350,551
|
|
20231128,142200,2400079850,38400,38350,38400,38350,241
|
|
20231128,142100,2390837100,38350,38350,38350,38350,88
|
|
20231128,142000,2387462300,38350,38350,38350,38350,389
|
|
20231128,141900,2372544150,38350,38300,38350,38300,136
|
|
20231128,141800,2367328600,38300,38300,38350,38300,7
|
|
20231128,141700,2367060350,38300,38350,38400,38300,441
|
|
20231128,141600,2350145550,38350,38350,38350,38350,0
|
|
20231128,141500,2350145550,38350,38400,38400,38250,469
|
|
20231128,141400,2332164750,38400,38450,38450,38400,162
|
|
20231128,141300,2325941700,38400,38400,38400,38400,230
|
|
20231128,141200,2317109700,38350,38400,38400,38350,281
|
|
20231128,141100,2306326650,38400,38350,38400,38350,163
|
|
20231128,141000,2300067500,38350,38350,38350,38350,223
|
|
20231128,140900,2291515450,38350,38400,38400,38350,286
|
|
20231128,140800,2280544100,38400,38350,38400,38350,311
|
|
20231128,140700,2268614950,38350,38350,38350,38350,208
|
|
20231128,140600,2260638150,38400,38300,38400,38300,282
|
|
20231128,140500,2249811350,38300,38350,38350,38300,514
|
|
20231128,140400,2230116400,38350,38350,38350,38350,167
|
|
20231128,140300,2223711950,38350,38350,38350,38350,271
|
|
20231128,140200,2213319100,38350,38350,38350,38350,201
|
|
20231128,140100,2205610750,38400,38350,38400,38350,253
|
|
20231128,140000,2195904450,38300,38400,38400,38300,114
|
|
20231128,135900,2191528600,38400,38300,38400,38300,359
|
|
20231128,135800,2177747600,38300,38350,38400,38300,357
|
|
20231128,135700,2164051950,38350,38400,38400,38350,184
|
|
20231128,135600,2156994950,38350,38350,38350,38300,600
|
|
20231128,135500,2133985600,38350,38300,38350,38300,78
|
|
20231128,135400,2130994350,38300,38350,38350,38300,400
|
|
20231128,135300,2115659500,38350,38300,38350,38300,198
|
|
20231128,135200,2108070600,38300,38300,38300,38250,335
|
|
20231128,135100,2095240150,38300,38300,38300,38300,151
|
|
20231128,135000,2089456850,38250,38300,38300,38250,40
|
|
20231128,134900,2087924900,38300,38300,38300,38250,39
|
|
20231128,134800,2086431250,38250,38250,38300,38250,128
|
|
20231128,134700,2081528950,38250,38250,38250,38250,254
|
|
20231128,134600,2071813450,38250,38250,38250,38250,26
|
|
20231128,134500,2070818950,38250,38300,38300,38250,387
|
|
20231128,134400,2056012700,38200,38250,38250,38200,40
|
|
20231128,134300,2054482950,38250,38250,38250,38200,235
|
|
20231128,134200,2045494250,38250,38250,38250,38250,163
|
|
20231128,134100,2039259500,38250,38250,38250,38250,42
|
|
20231128,134000,2037653000,38250,38300,38300,38200,53
|
|
20231128,133900,2035625500,38300,38250,38300,38250,100
|
|
20231128,133800,2031798000,38250,38300,38300,38250,151
|
|
20231128,133700,2026021350,38300,38300,38300,38200,405
|
|
20231128,133600,2010529950,38250,38300,38300,38250,4
|
|
20231128,133500,2010376800,38250,38250,38300,38250,193
|
|
20231128,133400,2002993600,38250,38250,38300,38250,52
|
|
20231128,133300,2001002100,38250,38350,38350,38250,13
|
|
20231128,133200,2000503650,38350,38250,38400,38250,189
|
|
20231128,133100,1993274150,38350,38300,38350,38250,245
|
|
20231128,133000,1983888450,38300,38300,38300,38300,63
|
|
20231128,132900,1981475550,38300,38300,38350,38300,208
|
|
20231128,132800,1973507200,38300,38300,38300,38250,205
|
|
20231128,132700,1965656250,38300,38300,38300,38300,125
|
|
20231128,132600,1960868750,38250,38250,38250,38250,0
|
|
20231128,132500,1960868750,38250,38300,38300,38250,103
|
|
20231128,132400,1956924300,38300,38300,38300,38300,148
|
|
20231128,132300,1951255900,38300,38400,38400,38300,253
|
|
20231128,132200,1941555750,38350,38350,38350,38350,0
|
|
20231128,132100,1941555750,38350,38350,38400,38350,414
|
|
20231128,132000,1925678200,38350,38350,38350,38350,135
|
|
20231128,131900,1920500950,38350,38400,38400,38350,163
|
|
20231128,131800,1914249250,38350,38350,38350,38350,176
|
|
20231128,131700,1907499650,38400,38350,38400,38350,2413
|
|
20231128,131600,1814845050,38350,38350,38350,38350,40
|
|
20231128,131500,1813311050,38350,38350,38350,38350,189
|
|
20231128,131400,1806062900,38300,38350,38350,38300,258
|
|
20231128,131300,1796168700,38300,38300,38300,38300,1
|
|
20231128,131200,1796130400,38300,38350,38350,38300,148
|
|
20231128,131100,1790454650,38350,38350,38350,38350,63
|
|
20231128,131000,1788038600,38300,38300,38350,38300,438
|
|
20231128,130900,1771259700,38350,38350,38350,38350,87
|
|
20231128,130800,1767923250,38350,38300,38350,38300,211
|
|
20231128,130700,1759831650,38300,38400,38400,38300,392
|
|
20231128,130600,1744787050,38400,38400,38400,38400,47
|
|
20231128,130500,1742982250,38300,38300,38350,38300,20
|
|
20231128,130400,1742215400,38350,38350,38350,38350,63
|
|
20231128,130300,1739799350,38350,38400,38400,38350,143
|
|
20231128,130200,1734308350,38350,38400,38400,38350,134
|
|
20231128,130100,1729166950,38300,38350,38350,38300,1054
|
|
20231128,130000,1688747000,38350,38400,38400,38350,268
|
|
20231128,125900,1678455850,38400,38450,38500,38400,683
|
|
20231128,125800,1652213450,38450,38450,38450,38400,287
|
|
20231128,125700,1641179350,38400,38450,38500,38400,329
|
|
20231128,125600,1628523000,38450,38400,38450,38400,587
|
|
20231128,125500,1605954550,38400,38450,38450,38400,145
|
|
20231128,125400,1600379350,38450,38400,38450,38400,560
|
|
20231128,125300,1578847900,38400,38450,38450,38400,168
|
|
20231128,125200,1572389050,38450,38450,38450,38400,174
|
|
20231128,125100,1565699250,38450,38400,38450,38400,92
|
|
20231128,125000,1562161900,38400,38400,38400,38400,75
|
|
20231128,124900,1559281900,38400,38350,38400,38350,251
|
|
20231128,124800,1549643750,38350,38400,38400,38350,87
|
|
20231128,124700,1546303100,38400,38400,38450,38400,550
|
|
20231128,124600,1525170750,38400,38400,38400,38350,136
|
|
20231128,124500,1519948400,38400,38400,38400,38400,219
|
|
20231128,124400,1511538800,38350,38400,38400,38350,51
|
|
20231128,124300,1509580450,38350,38400,38400,38350,140
|
|
20231128,124200,1504204500,38450,38450,38450,38450,323
|
|
20231128,124100,1491785150,38350,38400,38450,38350,113
|
|
20231128,124000,1487441850,38450,38400,38450,38400,311
|
|
20231128,123900,1475484150,38450,38450,38450,38400,139
|
|
20231128,123800,1470140650,38450,38400,38450,38400,559
|
|
20231128,123700,1448660300,38350,38350,38350,38350,7
|
|
20231128,123600,1448391850,38350,38400,38400,38350,161
|
|
20231128,123500,1442209500,38400,38350,38400,38350,403
|
|
20231128,123400,1426734800,38350,38400,38400,38350,131
|
|
20231128,123300,1421705050,38400,38350,38400,38350,71
|
|
20231128,123200,1418978700,38350,38400,38450,38350,157
|
|
20231128,123100,1412949250,38450,38450,38450,38400,550
|
|
20231128,123000,1391809950,38450,38450,38450,38450,395
|
|
20231128,122900,1376622200,38400,38400,38400,38400,229
|
|
20231128,122800,1367828600,38400,38400,38400,38400,668
|
|
20231128,122700,1342177400,38350,38350,38350,38350,9
|
|
20231128,122600,1341832250,38400,38350,38400,38350,116
|
|
20231128,122500,1337379150,38350,38400,38400,38350,245
|
|
20231128,122400,1327975650,38400,38400,38400,38350,219
|
|
20231128,122300,1319566200,38350,38400,38400,38350,184
|
|
20231128,122200,1312500650,38350,38350,38350,38350,22
|
|
20231128,122100,1311656950,38400,38400,38400,38400,376
|
|
20231128,122000,1297218550,38350,38350,38350,38350,96
|
|
20231128,121900,1293536950,38350,38350,38400,38350,373
|
|
20231128,121800,1279231750,38350,38350,38350,38350,169
|
|
20231128,121700,1272750600,38350,38350,38400,38350,846
|
|
20231128,121600,1240299850,38300,38350,38350,38300,267
|
|
20231128,121500,1230060450,38350,38350,38350,38300,273
|
|
20231128,121400,1219590950,38350,38250,38350,38250,1107
|
|
20231128,121300,1177189200,38250,38250,38250,38250,3
|
|
20231128,121200,1177074450,38300,38250,38300,38250,210
|
|
20231128,121100,1169031700,38250,38300,38300,38250,103
|
|
20231128,121000,1165086850,38300,38300,38300,38250,301
|
|
20231128,120900,1153558650,38300,38300,38300,38300,233
|
|
20231128,120800,1144634750,38250,38300,38300,38250,35
|
|
20231128,120700,1143295300,38300,38250,38300,38250,333
|
|
20231128,120600,1130541450,38250,38300,38300,38250,113
|
|
20231128,120500,1126213650,38300,38250,38300,38250,70
|
|
20231128,120400,1123534600,38250,38300,38300,38250,53
|
|
20231128,120300,1121504750,38250,38300,38300,38250,83
|
|
20231128,120200,1118326000,38250,38300,38300,38250,199
|
|
20231128,120100,1110704950,38250,38250,38300,38250,24
|
|
20231128,120000,1109785950,38300,38300,38300,38300,208
|
|
20231128,115900,1101819550,38300,38250,38300,38250,70
|
|
20231128,115800,1099139200,38250,38300,38300,38250,313
|
|
20231128,115700,1087151350,38250,38300,38300,38250,49
|
|
20231128,115600,1085274700,38300,38300,38300,38250,164
|
|
20231128,115500,1078993700,38300,38250,38300,38250,260
|
|
20231128,115400,1069035800,38250,38250,38300,38250,55
|
|
20231128,115300,1066929500,38250,38250,38250,38250,0
|
|
20231128,115200,1066929500,38250,38300,38300,38250,153
|
|
20231128,115100,1061075350,38300,38300,38300,38250,151
|
|
20231128,115000,1055292150,38250,38250,38300,38250,138
|
|
20231128,114900,1050010450,38250,38250,38250,38200,259
|
|
20231128,114800,1040103750,38250,38250,38250,38250,152
|
|
20231128,114700,1034289750,38250,38250,38250,38200,43
|
|
20231128,114600,1032645100,38200,38200,38200,38200,3
|
|
20231128,114500,1032530500,38200,38250,38250,38200,151
|
|
20231128,114400,1026755600,38200,38200,38200,38200,192
|
|
20231128,114300,1019421200,38200,38200,38250,38200,360
|
|
20231128,114200,1005668250,38250,38250,38250,38200,181
|
|
20231128,114100,998745050,38250,38200,38250,38200,117
|
|
20231128,114000,994270000,38200,38250,38250,38200,375
|
|
20231128,113900,979941850,38250,38250,38250,38200,92
|
|
20231128,113800,976423000,38250,38200,38250,38200,43
|
|
20231128,113700,974778300,38250,38200,38250,38200,186
|
|
20231128,113600,967663900,38200,38250,38250,38200,138
|
|
20231128,113500,962390600,38250,38200,38250,38200,209
|
|
20231128,113400,954396450,38250,38250,38250,38200,215
|
|
20231128,113300,946173750,38250,38250,38250,38250,73
|
|
20231128,113200,943381500,38250,38200,38250,38200,105
|
|
20231128,113100,939369500,38250,38250,38250,38250,80
|
|
20231128,113000,936309500,38200,38200,38200,38200,90
|
|
20231128,112900,932871500,38250,38300,38300,38250,1080
|
|
20231128,112800,891556950,38300,38250,38300,38250,383
|
|
20231128,112700,876890500,38250,38300,38300,38250,50
|
|
20231128,112600,874975550,38300,38300,38300,38300,340
|
|
20231128,112500,861953550,38250,38250,38300,38250,26
|
|
20231128,112400,860958000,38300,38300,38300,38300,85
|
|
20231128,112300,857702500,38250,38250,38250,38250,16
|
|
20231128,112200,857090500,38250,38300,38300,38250,152
|
|
20231128,112100,851274200,38300,38300,38300,38250,197
|
|
20231128,112000,843729200,38250,38300,38300,38250,78
|
|
20231128,111900,840741850,38300,38300,38300,38250,221
|
|
20231128,111800,832277700,38250,38300,38300,38250,352
|
|
20231128,111700,818796250,38300,38250,38300,38250,64
|
|
20231128,111600,816345200,38300,38300,38300,38250,160
|
|
20231128,111500,810218000,38250,38300,38300,38250,69
|
|
20231128,111400,807575650,38250,38300,38300,38250,235
|
|
20231128,111300,798575300,38250,38300,38300,38250,54
|
|
20231128,111200,796508050,38250,38300,38300,38250,45
|
|
20231128,111100,794786750,38300,38300,38300,38250,204
|
|
20231128,111000,786973600,38250,38300,38300,38250,39
|
|
20231128,110900,785480050,38300,38300,38300,38300,325
|
|
20231128,110800,773032550,38250,38250,38300,38200,157
|
|
20231128,110700,767025150,38250,38300,38300,38250,401
|
|
20231128,110600,751679350,38300,38250,38300,38250,162
|
|
20231128,110500,745480550,38300,38300,38300,38300,169
|
|
20231128,110400,739007850,38300,38150,38300,38100,505
|
|
20231128,110300,719722900,38100,38150,38150,38100,40
|
|
20231128,110200,718197000,38100,38100,38100,38100,1
|
|
20231128,110100,718158900,38100,38150,38150,38100,143
|
|
20231128,110000,712708600,38150,38150,38150,38150,198
|
|
20231128,105900,705154900,38150,38200,38200,38150,46
|
|
20231128,105800,703398900,38200,38250,38250,38200,215
|
|
20231128,105700,695184700,38250,38250,38300,38250,225
|
|
20231128,105600,686570100,38300,38250,38300,38250,50
|
|
20231128,105500,684656050,38250,38250,38250,38200,483
|
|
20231128,105400,666181400,38200,38250,38250,38200,39
|
|
20231128,105300,664689750,38250,38250,38250,38250,92
|
|
20231128,105200,661170750,38200,38200,38250,38200,15
|
|
20231128,105100,660597200,38250,38250,38250,38250,70
|
|
20231128,105000,657919700,38250,38200,38250,38200,106
|
|
20231128,104900,653865800,38150,38200,38200,38150,17
|
|
20231128,104800,653216900,38200,38250,38250,38200,84
|
|
20231128,104700,650006050,38200,38150,38200,38150,128
|
|
20231128,104600,645116500,38150,38200,38200,38150,182
|
|
20231128,104500,638169000,38200,38150,38250,38150,47
|
|
20231128,104400,636373100,38150,38200,38250,38150,128
|
|
20231128,104300,631483000,38200,38150,38250,38150,135
|
|
20231128,104200,626325950,38100,38150,38150,38100,54
|
|
20231128,104100,624265900,38150,38150,38200,38150,66
|
|
20231128,104000,621746650,38100,38100,38100,38100,52
|
|
20231128,103900,619765450,38100,38200,38200,38100,84
|
|
20231128,103800,616558400,38200,38200,38200,38200,177
|
|
20231128,103700,609797000,38200,38250,38250,38200,101
|
|
20231128,103600,605933850,38250,38250,38250,38250,25
|
|
20231128,103500,604977600,38200,38250,38250,38200,35
|
|
20231128,103400,603639300,38300,38250,38300,38200,96
|
|
20231128,103300,599966750,38200,38200,38300,38200,320
|
|
20231128,103200,587727100,38250,38250,38250,38250,177
|
|
20231128,103100,580956850,38250,38250,38250,38250,56
|
|
20231128,103000,578814850,38200,38250,38250,38200,96
|
|
20231128,102900,575143050,38250,38250,38250,38250,85
|
|
20231128,102800,571891800,38250,38200,38250,38200,31
|
|
20231128,102700,570706200,38150,38200,38250,38150,92
|
|
20231128,102600,567191800,38150,38200,38250,38150,157
|
|
20231128,102500,561193200,38250,38200,38250,38100,70
|
|
20231128,102400,558519750,38200,38100,38200,38100,100
|
|
20231128,102300,554704650,38150,38150,38150,38100,152
|
|
20231128,102200,548906800,38100,38200,38250,38100,82
|
|
20231128,102100,545772300,38100,38300,38300,38100,216
|
|
20231128,102000,537500950,38350,38350,38350,38350,49
|
|
20231128,101900,535621800,38300,38300,38350,38300,214
|
|
20231128,101800,527420600,38300,38300,38300,38300,230
|
|
20231128,101700,518611600,38300,38250,38300,38250,75
|
|
20231128,101600,515742000,38250,38200,38250,38200,9
|
|
20231128,101500,515397800,38200,38250,38250,38200,21
|
|
20231128,101400,514594750,38250,38250,38250,38200,41
|
|
20231128,101300,513026550,38250,38250,38250,38250,232
|
|
20231128,101200,504152550,38300,38300,38300,38300,100
|
|
20231128,101100,500322550,38250,38250,38300,38250,133
|
|
20231128,101000,495232250,38250,38200,38250,38200,48
|
|
20231128,100900,493396350,38250,38300,38300,38250,61
|
|
20231128,100800,491061800,38300,38250,38300,38250,71
|
|
20231128,100700,488346000,38250,38250,38300,38250,84
|
|
20231128,100600,485131400,38200,38200,38250,38200,251
|
|
20231128,100500,475537500,38200,38150,38200,38150,48
|
|
20231128,100400,473705100,38100,38100,38100,38100,9
|
|
20231128,100300,473362200,38100,38200,38200,38100,120
|
|
20231128,100200,468783150,38200,38200,38250,38200,136
|
|
20231128,100100,463587800,38200,38200,38250,38200,65
|
|
20231128,100000,461103600,38250,38250,38300,38250,97
|
|
20231128,095900,457392150,38200,38200,38200,38200,119
|
|
20231128,095800,452846350,38200,38200,38200,38200,52
|
|
20231128,095700,450859950,38150,38150,38150,38150,521
|
|
20231128,095600,430983800,38150,38150,38150,38150,80
|
|
20231128,095500,427931800,38150,38200,38200,38100,220
|
|
20231128,095400,419540450,38150,38200,38200,38150,42
|
|
20231128,095300,417936300,38200,38200,38200,38150,90
|
|
20231128,095200,414500400,38150,38200,38200,38150,2
|
|
20231128,095100,414424050,38150,38250,38250,38150,106
|
|
20231128,095000,410374850,38200,38250,38250,38200,201
|
|
20231128,094900,402690800,38250,38250,38250,38250,151
|
|
20231128,094800,396915050,38250,38250,38250,38200,140
|
|
20231128,094700,391560300,38250,38250,38250,38250,92
|
|
20231128,094600,388041300,38250,38200,38250,38200,67
|
|
20231128,094500,385480950,38200,38200,38200,38200,110
|
|
20231128,094400,381278950,38200,38200,38200,38200,86
|
|
20231128,094300,377993750,38200,38300,38300,38200,225
|
|
20231128,094200,369394550,38300,38300,38300,38300,46
|
|
20231128,094100,367632750,38200,38300,38300,38200,195
|
|
20231128,094000,360169000,38300,38250,38350,38250,300
|
|
20231128,093900,348677350,38250,38350,38350,38250,255
|
|
20231128,093800,338908750,38350,38250,38350,38250,230
|
|
20231128,093700,330095850,38200,38300,38300,38200,74
|
|
20231128,093600,327261750,38300,38250,38300,38250,272
|
|
20231128,093500,316853250,38300,38300,38300,38300,82
|
|
20231128,093400,313712650,38200,38250,38300,38200,147
|
|
20231128,093300,308087700,38200,38150,38200,38100,655
|
|
20231128,093200,283098000,38100,38100,38100,38100,63
|
|
20231128,093100,280697700,38150,38100,38150,38100,25
|
|
20231128,093000,279744050,38100,38150,38150,38100,80
|
|
20231128,092900,276696000,38100,38100,38100,38100,142
|
|
20231128,092800,271285800,38100,38150,38150,38100,218
|
|
20231128,092700,262976900,38150,38150,38150,38150,640
|
|
20231128,092600,238560900,38150,38200,38200,38150,28
|
|
20231128,092500,237491350,38200,38150,38200,38150,17
|
|
20231128,092400,236842150,38200,38200,38200,38200,111
|
|
20231128,092300,232601950,38200,38200,38200,38150,18
|
|
20231128,092200,231914600,38150,38200,38200,38150,8
|
|
20231128,092100,231609350,38150,38150,38150,38150,0
|
|
20231128,092000,231609350,38150,38250,38250,38150,48
|
|
20231128,091900,229775200,38250,38200,38250,38200,125
|
|
20231128,091800,224995600,38250,38300,38300,38250,97
|
|
20231128,091700,221283150,38300,38350,38350,38300,112
|
|
20231128,091600,216993200,38400,38400,38400,38400,0
|
|
20231128,091500,216993200,38400,38400,38400,38400,13
|
|
20231128,091400,216494000,38400,38400,38450,38350,318
|
|
20231128,091300,204283450,38450,38400,38450,38400,230
|
|
20231128,091200,195450800,38400,38350,38400,38350,109
|
|
20231128,091100,191268700,38350,38400,38450,38350,369
|
|
20231128,091000,177100800,38400,38350,38400,38300,372
|
|
20231128,090900,162830750,38300,38150,38300,38150,86
|
|
20231128,090800,159537700,38300,38350,38350,38300,129
|
|
20231128,090700,154596350,38300,38200,38300,38150,658
|
|
20231128,090600,129397900,38350,38150,38350,38150,43
|
|
20231128,090500,127754650,38150,38150,38150,38150,33
|
|
20231128,090400,126495700,38250,38250,38300,38250,189
|
|
20231128,090300,119259500,38000,38000,38000,38000,50
|
|
20231128,090200,117359500,38000,38050,38200,38000,1907
|
|
20231128,090100,44873350,38250,38250,38300,38050,195
|
|
20231128,090000,37416850,38000,38300,38300,38000,977
|