738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,211500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,211400,3234320200,37950,37950,37950,37950,0
|
|
20231129,211300,3234320200,37950,37950,37950,37950,0
|
|
20231129,211200,3234320200,37950,37950,37950,37950,0
|
|
20231129,211100,3234320200,37950,37950,37950,37950,0
|
|
20231129,211000,3234320200,37950,37950,37950,37950,0
|
|
20231129,210900,3234320200,37950,37950,37950,37950,0
|
|
20231129,210800,3234320200,37950,37950,37950,37950,0
|
|
20231129,210700,3234320200,37950,37950,37950,37950,0
|
|
20231129,210600,3234320200,37950,37950,37950,37950,0
|
|
20231129,210500,3234320200,37950,37950,37950,37950,0
|
|
20231129,210400,3234320200,37950,37950,37950,37950,0
|
|
20231129,210300,3234320200,37950,37950,37950,37950,0
|
|
20231129,210200,3234320200,37950,37950,37950,37950,0
|
|
20231129,210100,3234320200,37950,37950,37950,37950,0
|
|
20231129,210000,3234320200,37950,37950,37950,37950,0
|
|
20231129,205900,3234320200,37950,37950,37950,37950,0
|
|
20231129,205800,3234320200,37950,37950,37950,37950,0
|
|
20231129,205700,3234320200,37950,37950,37950,37950,0
|
|
20231129,205600,3234320200,37950,37950,37950,37950,0
|
|
20231129,205500,3234320200,37950,37950,37950,37950,0
|
|
20231129,205400,3234320200,37950,37950,37950,37950,0
|
|
20231129,205300,3234320200,37950,37950,37950,37950,0
|
|
20231129,205200,3234320200,37950,37950,37950,37950,0
|
|
20231129,205100,3234320200,37950,37950,37950,37950,0
|
|
20231129,205000,3234320200,37950,37950,37950,37950,0
|
|
20231129,204900,3234320200,37950,37950,37950,37950,0
|
|
20231129,204800,3234320200,37950,37950,37950,37950,0
|
|
20231129,204700,3234320200,37950,37950,37950,37950,0
|
|
20231129,204600,3234320200,37950,37950,37950,37950,0
|
|
20231129,204500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,204400,3234320200,37950,37950,37950,37950,0
|
|
20231129,204300,3234320200,37950,37950,37950,37950,0
|
|
20231129,204200,3234320200,37950,37950,37950,37950,0
|
|
20231129,204100,3234320200,37950,37950,37950,37950,0
|
|
20231129,204000,3234320200,37950,37950,37950,37950,0
|
|
20231129,203900,3234320200,37950,37950,37950,37950,0
|
|
20231129,203800,3234320200,37950,37950,37950,37950,0
|
|
20231129,203700,3234320200,37950,37950,37950,37950,0
|
|
20231129,203600,3234320200,37950,37950,37950,37950,0
|
|
20231129,203500,3234320200,37950,37950,37950,37950,0
|
|
20231129,203400,3234320200,37950,37950,37950,37950,0
|
|
20231129,203300,3234320200,37950,37950,37950,37950,0
|
|
20231129,203200,3234320200,37950,37950,37950,37950,0
|
|
20231129,203100,3234320200,37950,37950,37950,37950,0
|
|
20231129,203000,3234320200,37950,37950,37950,37950,0
|
|
20231129,202900,3234320200,37950,37950,37950,37950,0
|
|
20231129,202800,3234320200,37950,37950,37950,37950,0
|
|
20231129,202700,3234320200,37950,37950,37950,37950,0
|
|
20231129,202600,3234320200,37950,37950,37950,37950,0
|
|
20231129,202500,3234320200,37950,37950,37950,37950,0
|
|
20231129,202400,3234320200,37950,37950,37950,37950,0
|
|
20231129,202300,3234320200,37950,37950,37950,37950,0
|
|
20231129,202200,3234320200,37950,37950,37950,37950,0
|
|
20231129,202100,3234320200,37950,37950,37950,37950,0
|
|
20231129,202000,3234320200,37950,37950,37950,37950,0
|
|
20231129,201900,3234320200,37950,37950,37950,37950,0
|
|
20231129,201800,3234320200,37950,37950,37950,37950,0
|
|
20231129,201700,3234320200,37950,37950,37950,37950,0
|
|
20231129,201600,3234320200,37950,37950,37950,37950,0
|
|
20231129,201500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,201400,3234320200,37950,37950,37950,37950,0
|
|
20231129,201300,3234320200,37950,37950,37950,37950,0
|
|
20231129,201200,3234320200,37950,37950,37950,37950,0
|
|
20231129,201100,3234320200,37950,37950,37950,37950,0
|
|
20231129,201000,3234320200,37950,37950,37950,37950,0
|
|
20231129,200900,3234320200,37950,37950,37950,37950,0
|
|
20231129,200800,3234320200,37950,37950,37950,37950,0
|
|
20231129,200700,3234320200,37950,37950,37950,37950,0
|
|
20231129,200600,3234320200,37950,37950,37950,37950,0
|
|
20231129,200500,3234320200,37950,37950,37950,37950,0
|
|
20231129,200400,3234320200,37950,37950,37950,37950,0
|
|
20231129,200300,3234320200,37950,37950,37950,37950,0
|
|
20231129,200200,3234320200,37950,37950,37950,37950,0
|
|
20231129,200100,3234320200,37950,37950,37950,37950,0
|
|
20231129,200000,3234320200,37950,37950,37950,37950,0
|
|
20231129,195900,3234320200,37950,37950,37950,37950,0
|
|
20231129,195800,3234320200,37950,37950,37950,37950,0
|
|
20231129,195700,3234320200,37950,37950,37950,37950,0
|
|
20231129,195600,3234320200,37950,37950,37950,37950,0
|
|
20231129,195500,3234320200,37950,37950,37950,37950,0
|
|
20231129,195400,3234320200,37950,37950,37950,37950,0
|
|
20231129,195300,3234320200,37950,37950,37950,37950,0
|
|
20231129,195200,3234320200,37950,37950,37950,37950,0
|
|
20231129,195100,3234320200,37950,37950,37950,37950,0
|
|
20231129,195000,3234320200,37950,37950,37950,37950,0
|
|
20231129,194900,3234320200,37950,37950,37950,37950,0
|
|
20231129,194800,3234320200,37950,37950,37950,37950,0
|
|
20231129,194700,3234320200,37950,37950,37950,37950,0
|
|
20231129,194600,3234320200,37950,37950,37950,37950,0
|
|
20231129,194500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,194400,3234320200,37950,37950,37950,37950,0
|
|
20231129,194300,3234320200,37950,37950,37950,37950,0
|
|
20231129,194200,3234320200,37950,37950,37950,37950,0
|
|
20231129,194100,3234320200,37950,37950,37950,37950,0
|
|
20231129,194000,3234320200,37950,37950,37950,37950,0
|
|
20231129,193900,3234320200,37950,37950,37950,37950,0
|
|
20231129,193800,3234320200,37950,37950,37950,37950,0
|
|
20231129,193700,3234320200,37950,37950,37950,37950,0
|
|
20231129,193600,3234320200,37950,37950,37950,37950,0
|
|
20231129,193500,3234320200,37950,37950,37950,37950,0
|
|
20231129,193400,3234320200,37950,37950,37950,37950,0
|
|
20231129,193300,3234320200,37950,37950,37950,37950,0
|
|
20231129,193200,3234320200,37950,37950,37950,37950,0
|
|
20231129,193100,3234320200,37950,37950,37950,37950,0
|
|
20231129,193000,3234320200,37950,37950,37950,37950,0
|
|
20231129,192900,3234320200,37950,37950,37950,37950,0
|
|
20231129,192800,3234320200,37950,37950,37950,37950,0
|
|
20231129,192700,3234320200,37950,37950,37950,37950,0
|
|
20231129,192600,3234320200,37950,37950,37950,37950,0
|
|
20231129,192500,3234320200,37950,37950,37950,37950,0
|
|
20231129,192400,3234320200,37950,37950,37950,37950,0
|
|
20231129,192300,3234320200,37950,37950,37950,37950,0
|
|
20231129,192200,3234320200,37950,37950,37950,37950,0
|
|
20231129,192100,3234320200,37950,37950,37950,37950,0
|
|
20231129,192000,3234320200,37950,37950,37950,37950,0
|
|
20231129,191900,3234320200,37950,37950,37950,37950,0
|
|
20231129,191800,3234320200,37950,37950,37950,37950,0
|
|
20231129,191700,3234320200,37950,37950,37950,37950,0
|
|
20231129,191600,3234320200,37950,37950,37950,37950,0
|
|
20231129,191500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,191400,3234320200,37950,37950,37950,37950,0
|
|
20231129,191300,3234320200,37950,37950,37950,37950,0
|
|
20231129,191200,3234320200,37950,37950,37950,37950,0
|
|
20231129,191100,3234320200,37950,37950,37950,37950,0
|
|
20231129,191000,3234320200,37950,37950,37950,37950,0
|
|
20231129,190900,3234320200,37950,37950,37950,37950,0
|
|
20231129,190800,3234320200,37950,37950,37950,37950,0
|
|
20231129,190700,3234320200,37950,37950,37950,37950,0
|
|
20231129,190600,3234320200,37950,37950,37950,37950,0
|
|
20231129,190500,3234320200,37950,37950,37950,37950,0
|
|
20231129,190400,3234320200,37950,37950,37950,37950,0
|
|
20231129,190300,3234320200,37950,37950,37950,37950,0
|
|
20231129,190200,3234320200,37950,37950,37950,37950,0
|
|
20231129,190100,3234320200,37950,37950,37950,37950,0
|
|
20231129,190000,3234320200,37950,37950,37950,37950,0
|
|
20231129,185900,3234320200,37950,37950,37950,37950,0
|
|
20231129,185800,3234320200,37950,37950,37950,37950,0
|
|
20231129,185700,3234320200,37950,37950,37950,37950,0
|
|
20231129,185600,3234320200,37950,37950,37950,37950,0
|
|
20231129,185500,3234320200,37950,37950,37950,37950,0
|
|
20231129,185400,3234320200,37950,37950,37950,37950,0
|
|
20231129,185300,3234320200,37950,37950,37950,37950,0
|
|
20231129,185200,3234320200,37950,37950,37950,37950,0
|
|
20231129,185100,3234320200,37950,37950,37950,37950,0
|
|
20231129,185000,3234320200,37950,37950,37950,37950,0
|
|
20231129,184900,3234320200,37950,37950,37950,37950,0
|
|
20231129,184800,3234320200,37950,37950,37950,37950,0
|
|
20231129,184700,3234320200,37950,37950,37950,37950,0
|
|
20231129,184600,3234320200,37950,37950,37950,37950,0
|
|
20231129,184500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,184400,3234320200,37950,37950,37950,37950,0
|
|
20231129,184300,3234320200,37950,37950,37950,37950,0
|
|
20231129,184200,3234320200,37950,37950,37950,37950,0
|
|
20231129,184100,3234320200,37950,37950,37950,37950,0
|
|
20231129,184000,3234320200,37950,37950,37950,37950,0
|
|
20231129,183900,3234320200,37950,37950,37950,37950,0
|
|
20231129,183800,3234320200,37950,37950,37950,37950,0
|
|
20231129,183700,3234320200,37950,37950,37950,37950,0
|
|
20231129,183600,3234320200,37950,37950,37950,37950,0
|
|
20231129,183500,3234320200,37950,37950,37950,37950,0
|
|
20231129,183400,3234320200,37950,37950,37950,37950,0
|
|
20231129,183300,3234320200,37950,37950,37950,37950,0
|
|
20231129,183200,3234320200,37950,37950,37950,37950,0
|
|
20231129,183100,3234320200,37950,37950,37950,37950,0
|
|
20231129,183000,3234320200,37950,37950,37950,37950,0
|
|
20231129,182900,3234320200,37950,37950,37950,37950,0
|
|
20231129,182800,3234320200,37950,37950,37950,37950,0
|
|
20231129,182700,3234320200,37950,37950,37950,37950,0
|
|
20231129,182600,3234320200,37950,37950,37950,37950,0
|
|
20231129,182500,3234320200,37950,37950,37950,37950,0
|
|
20231129,182400,3234320200,37950,37950,37950,37950,0
|
|
20231129,182300,3234320200,37950,37950,37950,37950,0
|
|
20231129,182200,3234320200,37950,37950,37950,37950,0
|
|
20231129,182100,3234320200,37950,37950,37950,37950,0
|
|
20231129,182000,3234320200,37950,37950,37950,37950,0
|
|
20231129,181900,3234320200,37950,37950,37950,37950,0
|
|
20231129,181800,3234320200,37950,37950,37950,37950,0
|
|
20231129,181700,3234320200,37950,37950,37950,37950,0
|
|
20231129,181600,3234320200,37950,37950,37950,37950,0
|
|
20231129,181500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,181400,3234320200,37950,37950,37950,37950,0
|
|
20231129,181300,3234320200,37950,37950,37950,37950,0
|
|
20231129,181200,3234320200,37950,37950,37950,37950,0
|
|
20231129,181100,3234320200,37950,37950,37950,37950,0
|
|
20231129,181000,3234320200,37950,37950,37950,37950,0
|
|
20231129,180900,3234320200,37950,37950,37950,37950,0
|
|
20231129,180800,3234320200,37950,37950,37950,37950,0
|
|
20231129,180700,3234320200,37950,37950,37950,37950,0
|
|
20231129,180600,3234320200,37950,37950,37950,37950,0
|
|
20231129,180500,3234320200,37950,37950,37950,37950,0
|
|
20231129,180400,3234320200,37950,37950,37950,37950,0
|
|
20231129,180300,3234320200,37950,37950,37950,37950,0
|
|
20231129,180200,3234320200,37950,37950,37950,37950,0
|
|
20231129,180100,3234320200,37950,37950,37950,37950,0
|
|
20231129,180000,3234320200,37950,37950,37950,37950,0
|
|
20231129,175900,3234320200,37950,37950,37950,37950,0
|
|
20231129,175800,3234320200,37950,37950,37950,37950,0
|
|
20231129,175700,3234320200,37950,37950,37950,37950,0
|
|
20231129,175600,3234320200,37950,37950,37950,37950,0
|
|
20231129,175500,3234320200,37950,37950,37950,37950,0
|
|
20231129,175400,3234320200,37950,37950,37950,37950,0
|
|
20231129,175300,3234320200,37950,37950,37950,37950,0
|
|
20231129,175200,3234320200,37950,37950,37950,37950,0
|
|
20231129,175100,3234320200,37950,37950,37950,37950,0
|
|
20231129,175000,3234320200,37950,37950,37950,37950,0
|
|
20231129,174900,3234320200,37950,37950,37950,37950,0
|
|
20231129,174800,3234320200,37950,37950,37950,37950,0
|
|
20231129,174700,3234320200,37950,37950,37950,37950,0
|
|
20231129,174600,3234320200,37950,37950,37950,37950,0
|
|
20231129,174500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,174400,3234320200,37950,37950,37950,37950,0
|
|
20231129,174300,3234320200,37950,37950,37950,37950,0
|
|
20231129,174200,3234320200,37950,37950,37950,37950,0
|
|
20231129,174100,3234320200,37950,37950,37950,37950,0
|
|
20231129,174000,3234320200,37950,37950,37950,37950,0
|
|
20231129,173900,3234320200,37950,37950,37950,37950,0
|
|
20231129,173800,3234320200,37950,37950,37950,37950,0
|
|
20231129,173700,3234320200,37950,37950,37950,37950,0
|
|
20231129,173600,3234320200,37950,37950,37950,37950,0
|
|
20231129,173500,3234320200,37950,37950,37950,37950,0
|
|
20231129,173400,3234320200,37950,37950,37950,37950,0
|
|
20231129,173300,3234320200,37950,37950,37950,37950,0
|
|
20231129,173200,3234320200,37950,37950,37950,37950,0
|
|
20231129,173100,3234320200,37950,37950,37950,37950,0
|
|
20231129,173000,3234320200,37950,37950,37950,37950,0
|
|
20231129,172900,3234320200,37950,37950,37950,37950,0
|
|
20231129,172800,3234320200,37950,37950,37950,37950,0
|
|
20231129,172700,3234320200,37950,37950,37950,37950,0
|
|
20231129,172600,3234320200,37950,37950,37950,37950,0
|
|
20231129,172500,3234320200,37950,37950,37950,37950,0
|
|
20231129,172400,3234320200,37950,37950,37950,37950,0
|
|
20231129,172300,3234320200,37950,37950,37950,37950,0
|
|
20231129,172200,3234320200,37950,37950,37950,37950,0
|
|
20231129,172100,3234320200,37950,37950,37950,37950,0
|
|
20231129,172000,3234320200,37950,37950,37950,37950,0
|
|
20231129,171900,3234320200,37950,37950,37950,37950,0
|
|
20231129,171800,3234320200,37950,37950,37950,37950,0
|
|
20231129,171700,3234320200,37950,37950,37950,37950,0
|
|
20231129,171600,3234320200,37950,37950,37950,37950,0
|
|
20231129,171500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,171400,3234320200,37950,37950,37950,37950,0
|
|
20231129,171300,3234320200,37950,37950,37950,37950,0
|
|
20231129,171200,3234320200,37950,37950,37950,37950,0
|
|
20231129,171100,3234320200,37950,37950,37950,37950,0
|
|
20231129,171000,3234320200,37950,37950,37950,37950,0
|
|
20231129,170900,3234320200,37950,37950,37950,37950,0
|
|
20231129,170800,3234320200,37950,37950,37950,37950,0
|
|
20231129,170700,3234320200,37950,37950,37950,37950,0
|
|
20231129,170600,3234320200,37950,37950,37950,37950,0
|
|
20231129,170500,3234320200,37950,37950,37950,37950,0
|
|
20231129,170400,3234320200,37950,37950,37950,37950,0
|
|
20231129,170300,3234320200,37950,37950,37950,37950,0
|
|
20231129,170200,3234320200,37950,37950,37950,37950,0
|
|
20231129,170100,3234320200,37950,37950,37950,37950,0
|
|
20231129,170000,3234320200,37950,37950,37950,37950,0
|
|
20231129,165900,3234320200,37950,37950,37950,37950,0
|
|
20231129,165800,3234320200,37950,37950,37950,37950,0
|
|
20231129,165700,3234320200,37950,37950,37950,37950,0
|
|
20231129,165600,3234320200,37950,37950,37950,37950,0
|
|
20231129,165500,3234320200,37950,37950,37950,37950,0
|
|
20231129,165400,3234320200,37950,37950,37950,37950,0
|
|
20231129,165300,3234320200,37950,37950,37950,37950,0
|
|
20231129,165200,3234320200,37950,37950,37950,37950,0
|
|
20231129,165100,3234320200,37950,37950,37950,37950,0
|
|
20231129,165000,3234320200,37950,37950,37950,37950,0
|
|
20231129,164900,3234320200,37950,37950,37950,37950,0
|
|
20231129,164800,3234320200,37950,37950,37950,37950,0
|
|
20231129,164700,3234320200,37950,37950,37950,37950,0
|
|
20231129,164600,3234320200,37950,37950,37950,37950,0
|
|
20231129,164500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,164400,3234320200,37950,37950,37950,37950,0
|
|
20231129,164300,3234320200,37950,37950,37950,37950,0
|
|
20231129,164200,3234320200,37950,37950,37950,37950,0
|
|
20231129,164100,3234320200,37950,37950,37950,37950,0
|
|
20231129,164000,3234320200,37950,37950,37950,37950,0
|
|
20231129,163900,3234320200,37950,37950,37950,37950,0
|
|
20231129,163800,3234320200,37950,37950,37950,37950,0
|
|
20231129,163700,3234320200,37950,37950,37950,37950,0
|
|
20231129,163600,3234320200,37950,37950,37950,37950,0
|
|
20231129,163500,3234320200,37950,37950,37950,37950,0
|
|
20231129,163400,3234320200,37950,37950,37950,37950,0
|
|
20231129,163300,3234320200,37950,37950,37950,37950,0
|
|
20231129,163200,3234320200,37950,37950,37950,37950,0
|
|
20231129,163100,3234320200,37950,37950,37950,37950,0
|
|
20231129,163000,3234320200,37950,37950,37950,37950,0
|
|
20231129,162900,3234320200,37950,37950,37950,37950,0
|
|
20231129,162800,3234320200,37950,37950,37950,37950,0
|
|
20231129,162700,3234320200,37950,37950,37950,37950,0
|
|
20231129,162600,3234320200,37950,37950,37950,37950,0
|
|
20231129,162500,3234320200,37950,37950,37950,37950,0
|
|
20231129,162400,3234320200,37950,37950,37950,37950,0
|
|
20231129,162300,3234320200,37950,37950,37950,37950,0
|
|
20231129,162200,3234320200,37950,37950,37950,37950,0
|
|
20231129,162100,3234320200,37950,37950,37950,37950,0
|
|
20231129,162000,3234320200,37950,37950,37950,37950,0
|
|
20231129,161900,3234320200,37950,37950,37950,37950,0
|
|
20231129,161800,3234320200,37950,37950,37950,37950,0
|
|
20231129,161700,3234320200,37950,37950,37950,37950,0
|
|
20231129,161600,3234320200,37950,37950,37950,37950,0
|
|
20231129,161500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,161400,3234320200,37950,37950,37950,37950,0
|
|
20231129,161300,3234320200,37950,37950,37950,37950,0
|
|
20231129,161200,3234320200,37950,37950,37950,37950,0
|
|
20231129,161100,3234320200,37950,37950,37950,37950,0
|
|
20231129,161000,3234320200,37950,37950,37950,37950,0
|
|
20231129,160900,3234320200,37950,37950,37950,37950,0
|
|
20231129,160800,3234320200,37950,37950,37950,37950,0
|
|
20231129,160700,3234320200,37950,37950,37950,37950,0
|
|
20231129,160600,3234320200,37950,37950,37950,37950,0
|
|
20231129,160500,3234320200,37950,37950,37950,37950,0
|
|
20231129,160400,3234320200,37950,37950,37950,37950,0
|
|
20231129,160300,3234320200,37950,37950,37950,37950,0
|
|
20231129,160200,3234320200,37950,37950,37950,37950,0
|
|
20231129,160100,3234320200,37950,37950,37950,37950,0
|
|
20231129,160000,3234320200,37950,37950,37950,37950,0
|
|
20231129,155900,3234320200,37950,37950,37950,37950,0
|
|
20231129,155800,3234320200,37950,37950,37950,37950,0
|
|
20231129,155700,3234320200,37950,37950,37950,37950,0
|
|
20231129,155600,3234320200,37950,37950,37950,37950,0
|
|
20231129,155500,3234320200,37950,37950,37950,37950,0
|
|
20231129,155400,3234320200,37950,37950,37950,37950,0
|
|
20231129,155300,3234320200,37950,37950,37950,37950,0
|
|
20231129,155200,3234320200,37950,37950,37950,37950,0
|
|
20231129,155100,3234320200,37950,37950,37950,37950,0
|
|
20231129,155000,3234320200,37950,37950,37950,37950,0
|
|
20231129,154900,3234320200,37950,37950,37950,37950,0
|
|
20231129,154800,3234320200,37950,37950,37950,37950,0
|
|
20231129,154700,3234320200,37950,37950,37950,37950,0
|
|
20231129,154600,3234320200,37950,37950,37950,37950,0
|
|
20231129,154500,3234320200,37950,37950,37950,37950,3105
|
|
20231129,154400,3234320200,37950,37950,37950,37950,0
|
|
20231129,154300,3234320200,37950,37950,37950,37950,0
|
|
20231129,154200,3234320200,37950,37950,37950,37950,0
|
|
20231129,154100,3234320200,37950,37950,37950,37950,0
|
|
20231129,154000,3234320200,37950,37950,37950,37950,0
|
|
20231129,153900,3234320200,37950,37950,37950,37950,0
|
|
20231129,153800,3234320200,37950,37950,37950,37950,0
|
|
20231129,153700,3234320200,37950,37950,37950,37950,0
|
|
20231129,153600,3234320200,37950,37950,37950,37950,0
|
|
20231129,153500,3234320200,37950,37950,37950,37950,0
|
|
20231129,153400,3234320200,37950,37950,37950,37950,0
|
|
20231129,153300,3234320200,37950,37950,37950,37950,0
|
|
20231129,153200,3234320200,37950,37950,37950,37950,0
|
|
20231129,153100,3234320200,37950,37950,37950,37950,0
|
|
20231129,153000,3234320200,37950,37950,37950,37950,3105
|
|
20231129,152900,3116485450,37800,37800,37800,37800,0
|
|
20231129,152800,3116485450,37800,37800,37800,37800,0
|
|
20231129,152700,3116485450,37800,37800,37800,37800,0
|
|
20231129,152600,3116485450,37800,37800,37800,37800,0
|
|
20231129,152500,3116485450,37800,37800,37800,37800,0
|
|
20231129,152400,3116485450,37800,37800,37800,37800,0
|
|
20231129,152300,3116485450,37800,37800,37800,37800,0
|
|
20231129,152200,3116485450,37800,37800,37800,37800,0
|
|
20231129,152100,3116485450,37800,37800,37800,37800,0
|
|
20231129,152000,3116485450,37800,37800,37800,37800,0
|
|
20231129,151900,3116485450,37800,37750,37800,37700,252
|
|
20231129,151800,3106973750,37800,37750,37900,37750,185
|
|
20231129,151700,3099980900,37900,37900,37900,37750,238
|
|
20231129,151600,3090984050,37850,37900,37900,37850,248
|
|
20231129,151500,3081589450,37850,37900,37900,37850,217
|
|
20231129,151400,3073375200,37850,37850,37850,37850,88
|
|
20231129,151300,3070044400,37850,37800,37850,37750,390
|
|
20231129,151200,3055301400,37800,37800,37850,37750,755
|
|
20231129,151100,3026778600,37800,37800,37850,37800,132
|
|
20231129,151000,3021787300,37800,37850,37850,37750,338
|
|
20231129,150900,3009014350,37850,37900,37900,37850,126
|
|
20231129,150800,3004243800,37900,37850,37900,37850,285
|
|
20231129,150700,2993450050,37900,37900,37900,37850,357
|
|
20231129,150600,2979933350,37850,37900,37900,37850,34
|
|
20231129,150500,2978644800,37850,37850,37900,37850,233
|
|
20231129,150400,2969819750,37900,37900,37900,37850,56
|
|
20231129,150300,2967697400,37900,37900,37900,37900,144
|
|
20231129,150200,2962239800,37900,37900,37900,37850,168
|
|
20231129,150100,2955876350,37900,37900,37900,37850,242
|
|
20231129,150000,2946714550,37900,37900,37950,37850,708
|
|
20231129,145900,2919860400,37850,37900,37900,37850,75
|
|
20231129,145800,2917020250,37900,37850,37950,37800,135
|
|
20231129,145700,2911909900,37950,37800,37950,37800,364
|
|
20231129,145600,2898118050,37800,37900,37900,37750,132
|
|
20231129,145500,2893124600,37900,37900,37950,37900,235
|
|
20231129,145400,2884218000,37900,37900,37900,37850,84
|
|
20231129,145300,2881034700,37950,37900,38100,37850,1057
|
|
20231129,145200,2840904200,37950,37800,37950,37800,457
|
|
20231129,145100,2823583800,37800,37850,37900,37800,285
|
|
20231129,145000,2812795850,37900,37900,37900,37850,166
|
|
20231129,144900,2806508150,37900,37900,37900,37900,323
|
|
20231129,144800,2794266450,37900,37900,37900,37900,151
|
|
20231129,144700,2788543550,37900,37900,37950,37850,179
|
|
20231129,144600,2781759800,37950,37850,37950,37850,432
|
|
20231129,144500,2765381550,37850,37900,37900,37850,293
|
|
20231129,144400,2754283900,37900,37950,37950,37850,453
|
|
20231129,144300,2737121300,37950,37900,37950,37900,209
|
|
20231129,144200,2729199900,37900,37900,37900,37850,139
|
|
20231129,144100,2723932750,37800,37900,37900,37800,341
|
|
20231129,144000,2711018900,37850,37850,37900,37850,321
|
|
20231129,143900,2698862100,37850,37800,37850,37800,240
|
|
20231129,143800,2689779850,37800,37850,37850,37800,412
|
|
20231129,143700,2674200100,37900,37900,37900,37900,122
|
|
20231129,143600,2669576300,37900,37850,37950,37850,335
|
|
20231129,143500,2656883250,37850,37900,37900,37850,192
|
|
20231129,143400,2649611050,37750,37900,37900,37750,197
|
|
20231129,143300,2642148200,37900,37950,37950,37900,206
|
|
20231129,143200,2634338750,37950,37950,37950,37900,138
|
|
20231129,143100,2629104450,37950,37900,37950,37900,106
|
|
20231129,143000,2625084350,37900,37900,37900,37750,306
|
|
20231129,142900,2613492400,37900,37900,37900,37900,149
|
|
20231129,142800,2607845300,37750,37900,37900,37750,251
|
|
20231129,142700,2598340000,37900,37900,37950,37900,110
|
|
20231129,142600,2594170900,37950,37950,37950,37900,117
|
|
20231129,142500,2589731600,37800,37900,37950,37750,243
|
|
20231129,142400,2580519700,37950,37950,37950,37950,139
|
|
20231129,142300,2575244650,37950,38000,38000,37900,123
|
|
20231129,142200,2570575000,38000,38000,38000,37900,170
|
|
20231129,142100,2564116900,38000,37850,38000,37850,850
|
|
20231129,142000,2531845500,37900,37800,37900,37800,226
|
|
20231129,141900,2523290450,37800,37850,37850,37700,208
|
|
20231129,141800,2515430400,37850,37850,37850,37850,76
|
|
20231129,141700,2512553800,37850,37750,37850,37750,251
|
|
20231129,141600,2503064150,37750,37800,37800,37750,215
|
|
20231129,141500,2494943500,37800,37800,37800,37800,113
|
|
20231129,141400,2490672100,37800,37800,37800,37750,238
|
|
20231129,141300,2481678000,37750,37850,37850,37750,290
|
|
20231129,141200,2470724600,37900,37850,37950,37850,114
|
|
20231129,141100,2466406800,37850,37800,37850,37800,274
|
|
20231129,141000,2456043700,37800,37750,37850,37750,104
|
|
20231129,140900,2452110500,37750,37850,37900,37750,279
|
|
20231129,140800,2441550700,37850,37850,37850,37850,122
|
|
20231129,140700,2436933000,37850,37950,37950,37850,90
|
|
20231129,140600,2433522700,37950,37850,37950,37750,269
|
|
20231129,140500,2423323950,37850,37850,37850,37750,1017
|
|
20231129,140400,2384895050,37850,37850,37850,37800,159
|
|
20231129,140300,2378877950,37850,37900,37900,37850,275
|
|
20231129,140200,2368459000,37900,37900,37900,37900,78
|
|
20231129,140100,2365502800,37900,37850,37900,37800,159
|
|
20231129,140000,2359484300,37850,37950,37950,37850,92
|
|
20231129,135900,2355993600,37950,37800,37950,37800,87
|
|
20231129,135800,2352704850,37800,37950,37950,37800,300
|
|
20231129,135700,2341333900,37950,37850,37950,37800,25
|
|
20231129,135600,2340387050,37950,37900,37950,37900,139
|
|
20231129,135500,2335115000,37900,37900,37900,37900,183
|
|
20231129,135400,2328179300,37800,37900,37900,37800,104
|
|
20231129,135300,2324242550,37900,37900,37900,37900,75
|
|
20231129,135200,2321400050,37900,37900,37900,37900,216
|
|
20231129,135100,2313213650,37900,37900,37900,37850,226
|
|
20231129,135000,2304650350,37900,37850,37900,37850,130
|
|
20231129,134900,2299727850,37800,37850,37850,37800,201
|
|
20231129,134800,2292125950,37850,37950,37950,37850,379
|
|
20231129,134700,2277769400,37950,37950,37950,37850,250
|
|
20231129,134600,2268289500,37950,37900,37950,37900,92
|
|
20231129,134500,2264798150,37850,37950,37950,37850,94
|
|
20231129,134400,2261231350,37950,37950,37950,37950,228
|
|
20231129,134300,2252578750,37950,37900,37950,37900,105
|
|
20231129,134200,2248599100,37900,37900,37900,37900,179
|
|
20231129,134100,2241815000,37900,37850,37900,37850,57
|
|
20231129,134000,2239654800,37850,37850,37850,37850,8
|
|
20231129,133900,2239352000,37850,37850,37850,37850,185
|
|
20231129,133800,2232349750,37800,37850,37850,37800,233
|
|
20231129,133700,2223537250,37850,37850,37850,37850,68
|
|
20231129,133600,2220963450,37850,37850,37900,37850,336
|
|
20231129,133500,2208245800,37850,37900,37900,37850,324
|
|
20231129,133400,2195978300,37850,37950,37950,37850,229
|
|
20231129,133300,2187297350,37950,37850,37950,37850,608
|
|
20231129,133200,2164239550,37850,37850,37850,37800,293
|
|
20231129,133100,2153151300,37900,37900,37950,37900,207
|
|
20231129,133000,2145305950,37850,37850,37950,37850,128
|
|
20231129,132900,2140457700,37850,37900,37900,37850,190
|
|
20231129,132800,2133257950,37900,37850,37900,37850,26
|
|
20231129,132700,2132272800,37900,38000,38000,37900,605
|
|
20231129,132600,2109311250,37950,38000,38000,37950,109
|
|
20231129,132500,2105172750,38000,38000,38000,37950,215
|
|
20231129,132400,2097005600,38000,38050,38050,38000,107
|
|
20231129,132300,2092937800,38050,38050,38050,37950,210
|
|
20231129,132200,2084951700,38050,38000,38050,37950,155
|
|
20231129,132100,2079064400,37950,37950,37950,37950,0
|
|
20231129,132000,2079064400,37950,38000,38050,37950,118
|
|
20231129,131900,2074575250,38000,38100,38100,38000,260
|
|
20231129,131800,2064689000,38100,38100,38100,38100,63
|
|
20231129,131700,2062288700,38100,38050,38100,38000,421
|
|
20231129,131600,2046267650,38050,38050,38050,38050,209
|
|
20231129,131500,2038315200,38050,38050,38050,38050,205
|
|
20231129,131400,2030514950,38050,38100,38100,38000,271
|
|
20231129,131300,2020207000,38100,38100,38150,38100,102
|
|
20231129,131200,2016320750,38100,38100,38100,38100,127
|
|
20231129,131100,2011482050,38050,38200,38200,38050,91
|
|
20231129,131000,2008014150,38100,38150,38200,38100,371
|
|
20231129,130900,1993876050,38100,38200,38200,38100,176
|
|
20231129,130800,1987154050,38100,38100,38100,38100,8
|
|
20231129,130700,1986849250,38100,38200,38200,38100,194
|
|
20231129,130600,1979440450,38200,38200,38200,38200,108
|
|
20231129,130500,1975314850,38200,38200,38200,38200,100
|
|
20231129,130400,1971494850,38200,38150,38200,38150,254
|
|
20231129,130300,1961801400,38150,38200,38200,38150,55
|
|
20231129,130200,1959700450,38100,38150,38150,38100,106
|
|
20231129,130100,1955660100,38150,38150,38150,38100,181
|
|
20231129,130000,1948755300,38150,38150,38150,38150,84
|
|
20231129,125900,1945550700,38150,38200,38200,38150,108
|
|
20231129,125800,1941427100,38200,38250,38250,38150,622
|
|
20231129,125700,1917675250,38250,38250,38250,38250,66
|
|
20231129,125600,1915150750,38250,38300,38300,38250,187
|
|
20231129,125500,1907989150,38200,38300,38300,38200,80
|
|
20231129,125400,1904929550,38250,38250,38250,38250,136
|
|
20231129,125300,1899727550,38250,38300,38300,38250,390
|
|
20231129,125200,1884808000,38300,38300,38300,38250,76
|
|
20231129,125100,1881898750,38300,38300,38300,38300,137
|
|
20231129,125000,1876651650,38300,38300,38300,38300,145
|
|
20231129,124900,1871098150,38300,38300,38300,38300,108
|
|
20231129,124800,1866961750,38300,38300,38300,38300,293
|
|
20231129,124700,1855739850,38300,38300,38300,38250,277
|
|
20231129,124600,1845141600,38250,38300,38300,38250,163
|
|
20231129,124500,1838903650,38300,38250,38300,38150,362
|
|
20231129,124400,1825059400,38250,38250,38250,38250,83
|
|
20231129,124300,1821884650,38250,38200,38300,38200,194
|
|
20231129,124200,1814462950,38200,38200,38200,38200,241
|
|
20231129,124100,1805256750,38300,38250,38300,38250,141
|
|
20231129,124000,1799858850,38250,38250,38250,38250,166
|
|
20231129,123900,1793509350,38250,38250,38250,38250,112
|
|
20231129,123800,1789225350,38250,38200,38250,38200,107
|
|
20231129,123700,1785137900,38200,38200,38250,38200,265
|
|
20231129,123600,1775012000,38150,38150,38150,38150,0
|
|
20231129,123500,1775012000,38150,38250,38250,38150,40
|
|
20231129,123400,1773483000,38250,38150,38250,38150,163
|
|
20231129,123300,1767264150,38150,38200,38200,38150,298
|
|
20231129,123200,1755892550,38200,38150,38200,38150,2
|
|
20231129,123100,1755816200,38150,38250,38250,38150,409
|
|
20231129,123000,1740205250,38250,38150,38250,38150,52
|
|
20231129,122900,1738221250,38150,38250,38250,38150,139
|
|
20231129,122800,1732905900,38250,38200,38250,38150,58
|
|
20231129,122700,1730690400,38200,38200,38200,38200,125
|
|
20231129,122600,1725915400,38200,38150,38200,38150,276
|
|
20231129,122500,1715376950,38150,38150,38150,38150,48
|
|
20231129,122400,1713545750,38150,38150,38150,38150,233
|
|
20231129,122300,1704656800,38200,38200,38200,38200,100
|
|
20231129,122200,1700836800,38150,38150,38250,38150,179
|
|
20231129,122100,1693995200,38150,38150,38200,38150,281
|
|
20231129,122000,1683275000,38150,38150,38150,38150,91
|
|
20231129,121900,1679803350,38150,38200,38200,38150,290
|
|
20231129,121800,1668738300,38200,38200,38200,38200,154
|
|
20231129,121700,1662855500,38200,38250,38250,38150,166
|
|
20231129,121600,1656513950,38250,38250,38250,38250,133
|
|
20231129,121500,1651426700,38200,38200,38200,38200,266
|
|
20231129,121400,1641265500,38200,38150,38200,38150,73
|
|
20231129,121300,1638479400,38200,38200,38200,38200,209
|
|
20231129,121200,1630495600,38200,38200,38200,38200,81
|
|
20231129,121100,1627401400,38200,38250,38250,38200,132
|
|
20231129,121000,1622357750,38250,38200,38250,38200,214
|
|
20231129,120900,1614178550,38150,38150,38150,38150,50
|
|
20231129,120800,1612271050,38150,38150,38200,38150,323
|
|
20231129,120700,1599942150,38100,38250,38250,38100,105
|
|
20231129,120600,1595926800,38050,38250,38250,38050,69
|
|
20231129,120500,1593293100,38200,38200,38200,38200,156
|
|
20231129,120400,1587333900,38200,38200,38200,38200,109
|
|
20231129,120300,1583170100,38050,38200,38200,38050,71
|
|
20231129,120200,1580463000,38200,38100,38200,38100,234
|
|
20231129,120100,1571530000,38100,38150,38150,38100,242
|
|
20231129,120000,1562305650,38150,38150,38200,38150,124
|
|
20231129,115900,1557573050,38100,38150,38200,38100,176
|
|
20231129,115800,1550857650,38100,38200,38200,38100,80
|
|
20231129,115700,1547803550,38100,38200,38200,38100,91
|
|
20231129,115600,1544327450,38200,38100,38200,38100,152
|
|
20231129,115500,1538526950,38100,38050,38100,38050,110
|
|
20231129,115400,1534338750,38150,38050,38150,38050,180
|
|
20231129,115300,1527477800,38100,38100,38200,38100,249
|
|
20231129,115200,1517985100,38100,38100,38100,38100,0
|
|
20231129,115100,1517985100,38100,38150,38150,38100,262
|
|
20231129,115000,1507993300,38150,38150,38200,38150,86
|
|
20231129,114900,1504712250,38100,38150,38200,38100,204
|
|
20231129,114800,1496938700,38150,38100,38200,38100,220
|
|
20231129,114700,1488543850,38150,38100,38150,38100,19
|
|
20231129,114600,1487819050,38100,38200,38200,38100,214
|
|
20231129,114500,1479650250,38200,38200,38200,38200,95
|
|
20231129,114400,1476021250,38200,38200,38200,38200,73
|
|
20231129,114300,1473232650,38200,38200,38200,38200,237
|
|
20231129,114200,1464179250,38100,38200,38200,38100,208
|
|
20231129,114100,1456235850,38050,38050,38050,38050,20
|
|
20231129,114000,1455474850,38050,38150,38150,38050,306
|
|
20231129,113900,1443813200,38150,38150,38150,38150,138
|
|
20231129,113800,1438548500,38100,38150,38150,38100,40
|
|
20231129,113700,1437022550,38150,38150,38150,38050,275
|
|
20231129,113600,1426531800,38150,38150,38150,38150,80
|
|
20231129,113500,1423479800,38150,38100,38150,38000,284
|
|
20231129,113400,1412651350,38150,38050,38150,38000,64
|
|
20231129,113300,1410215950,38100,38100,38100,38100,198
|
|
20231129,113200,1402672150,38100,38050,38100,38050,301
|
|
20231129,113100,1391211750,38050,38100,38100,37950,132
|
|
20231129,113000,1386192400,38100,38050,38100,38050,50
|
|
20231129,112900,1384289850,38000,38000,38000,38000,223
|
|
20231129,112800,1375815850,38000,38000,38000,38000,534
|
|
20231129,112700,1355523850,38000,38000,38050,37950,498
|
|
20231129,112600,1336589150,38050,38050,38050,38000,51
|
|
20231129,112500,1334649000,38050,38050,38050,38050,120
|
|
20231129,112400,1330083000,38000,38100,38100,38000,231
|
|
20231129,112300,1321294500,38100,38050,38100,38050,121
|
|
20231129,112200,1316689050,38050,38050,38050,38050,67
|
|
20231129,112100,1314139700,38050,38000,38050,38000,177
|
|
20231129,112000,1307405850,38000,38050,38050,38000,103
|
|
20231129,111900,1303488350,38050,38050,38050,38000,201
|
|
20231129,111800,1295842800,38050,38050,38050,38050,86
|
|
20231129,111700,1292570500,38050,38000,38050,38000,127
|
|
20231129,111600,1287738550,38000,37950,38050,37950,199
|
|
20231129,111500,1280174600,37950,38000,38000,37950,39
|
|
20231129,111400,1278692800,38000,38000,38000,38000,98
|
|
20231129,111300,1274968800,38000,38000,38000,38000,399
|
|
20231129,111200,1259806800,38000,38000,38000,37950,102
|
|
20231129,111100,1255930900,38000,38000,38000,38000,117
|
|
20231129,111000,1251484900,38000,37950,38000,37900,670
|
|
20231129,110900,1226058100,37950,37950,38000,37950,162
|
|
20231129,110800,1219910150,37950,37900,37950,37900,129
|
|
20231129,110700,1215016850,37900,37900,37900,37850,284
|
|
20231129,110600,1204257250,37850,37850,37850,37850,21
|
|
20231129,110500,1203462400,37900,37850,37900,37850,263
|
|
20231129,110400,1193504950,37850,37700,37850,37700,119
|
|
20231129,110300,1189002150,37650,37800,37800,37650,85
|
|
20231129,110200,1185799900,37800,37850,37850,37800,214
|
|
20231129,110100,1177702800,37850,37850,37850,37850,41
|
|
20231129,110000,1176150950,37850,37700,37850,37700,194
|
|
20231129,105900,1168814250,37800,37800,37800,37600,117
|
|
20231129,105800,1164401750,37600,37900,37900,37600,3505
|
|
20231129,105700,1032395300,37900,37900,37900,37900,171
|
|
20231129,105600,1025914400,37900,37900,37900,37900,21
|
|
20231129,105500,1025118500,37850,37950,37950,37750,132
|
|
20231129,105400,1020113300,37900,37900,37900,37750,240
|
|
20231129,105300,1011029500,37900,37900,37900,37850,116
|
|
20231129,105200,1006634150,37900,37900,37900,37850,207
|
|
20231129,105100,998791100,37900,37850,37900,37800,161
|
|
20231129,105000,992698850,37850,37850,37850,37850,83
|
|
20231129,104900,989557300,37850,37900,37900,37850,225
|
|
20231129,104800,981040050,37900,37900,38000,37900,173
|
|
20231129,104700,974479550,37850,37850,37850,37850,0
|
|
20231129,104600,974479550,37850,37950,37950,37850,122
|
|
20231129,104500,969854050,38000,38000,38000,38000,47
|
|
20231129,104400,968068050,37950,37950,37950,37950,62
|
|
20231129,104300,965715150,37950,38000,38000,37950,54
|
|
20231129,104200,963663800,38000,38000,38000,38000,80
|
|
20231129,104100,960623800,38000,38000,38000,38000,31
|
|
20231129,104000,959445800,37950,37900,38000,37900,222
|
|
20231129,103900,951015250,37850,37850,37850,37850,0
|
|
20231129,103800,951015250,37850,37850,37850,37850,30
|
|
20231129,103700,949879750,37850,38000,38000,37850,118
|
|
20231129,103600,945401800,37950,38100,38100,37950,1467
|
|
20231129,103500,889695550,38100,38000,38100,38000,567
|
|
20231129,103400,868146500,38000,37950,38000,37950,235
|
|
20231129,103300,859217850,37950,38000,38000,37950,137
|
|
20231129,103200,854013500,38000,38000,38000,38000,87
|
|
20231129,103100,850707500,38000,37950,38000,37950,18
|
|
20231129,103000,850023550,37950,37950,37950,37950,109
|
|
20231129,102900,845887000,38000,38000,38000,38000,78
|
|
20231129,102800,842923000,38000,38000,38000,37950,55
|
|
20231129,102700,840833950,38000,37950,38000,37950,117
|
|
20231129,102600,836388000,37900,37950,37950,37900,70
|
|
20231129,102500,833732650,37900,37900,37900,37900,78
|
|
20231129,102400,830776450,37900,37900,37950,37900,73
|
|
20231129,102300,828008800,37850,37850,37850,37850,35
|
|
20231129,102200,826684050,37900,37950,37950,37900,60
|
|
20231129,102100,824408950,37950,38000,38000,37950,192
|
|
20231129,102000,817117350,38000,38000,38000,37950,89
|
|
20231129,101900,813735400,37950,37950,37950,37950,59
|
|
20231129,101800,811496350,37950,38000,38000,37950,168
|
|
20231129,101700,805115600,38000,37950,38000,37950,52
|
|
20231129,101600,803140750,37950,37950,37950,37950,95
|
|
20231129,101500,799535500,37950,37950,38000,37950,95
|
|
20231129,101400,795928950,37950,37950,37950,37950,82
|
|
20231129,101300,792817050,37950,37950,37950,37950,73
|
|
20231129,101200,790046700,37950,38000,38000,37950,59
|
|
20231129,101100,787806300,38000,37950,38000,37950,92
|
|
20231129,101000,784311550,37900,38000,38000,37900,106
|
|
20231129,100900,780289550,37950,37950,37950,37900,92
|
|
20231129,100800,776798850,38050,37900,38050,37900,92
|
|
20231129,100700,773309050,37850,38000,38000,37850,207
|
|
20231129,100600,765447100,38050,38050,38050,38050,71
|
|
20231129,100500,762745550,38000,38100,38100,38000,211
|
|
20231129,100400,754716150,38100,38050,38100,38050,131
|
|
20231129,100300,749728900,38100,38100,38100,38100,79
|
|
20231129,100200,746719000,38100,38050,38100,38000,117
|
|
20231129,100100,742266150,38050,38000,38050,38000,331
|
|
20231129,100000,729682700,38000,37950,38000,37900,723
|
|
20231129,095900,702275100,37950,38000,38000,37950,228
|
|
20231129,095800,693614800,37950,37950,37950,37950,45
|
|
20231129,095700,691907050,37950,37950,37950,37950,188
|
|
20231129,095600,684772450,37950,37900,37950,37900,64
|
|
20231129,095500,682343800,37900,37950,38000,37900,346
|
|
20231129,095400,669213050,37900,37900,37950,37900,76
|
|
20231129,095300,666331650,37900,37850,37900,37850,95
|
|
20231129,095200,662732050,37850,37850,37850,37850,47
|
|
20231129,095100,660953100,37850,37850,37850,37850,239
|
|
20231129,095000,651906950,37850,37850,37850,37850,81
|
|
20231129,094900,648841100,37850,37850,37850,37850,62
|
|
20231129,094800,646494400,37850,37800,37850,37800,127
|
|
20231129,094700,641692700,37850,37800,37850,37800,84
|
|
20231129,094600,638515950,37800,37800,37800,37750,94
|
|
20231129,094500,634962850,37750,37700,37750,37700,52
|
|
20231129,094400,633001700,37650,37650,37700,37650,241
|
|
20231129,094300,623925650,37650,37650,37650,37650,101
|
|
20231129,094200,620123000,37650,37800,37800,37650,389
|
|
20231129,094100,605457400,37800,37850,37850,37800,346
|
|
20231129,094000,592376400,37850,37850,37850,37800,278
|
|
20231129,093900,581864950,37850,37800,37850,37800,214
|
|
20231129,093800,573775700,37800,37750,37800,37750,146
|
|
20231129,093700,568261900,37800,37850,37850,37650,63
|
|
20231129,093600,565885000,37850,37750,37850,37600,209
|
|
20231129,093500,558004750,37850,37800,37850,37800,75
|
|
20231129,093400,555167550,37800,37850,37850,37750,83
|
|
20231129,093300,552028300,37750,37800,37850,37600,408
|
|
20231129,093200,536643050,37800,37850,37850,37800,62
|
|
20231129,093100,534298450,37850,37850,37850,37600,666
|
|
20231129,093000,509214150,37850,37900,37900,37650,126
|
|
20231129,092900,504447200,37950,37950,38000,37600,1005
|
|
20231129,092800,466569350,37700,37700,38150,37550,451
|
|
20231129,092700,449506250,38050,37650,38050,37600,782
|
|
20231129,092600,419930150,37600,37600,37600,37600,449
|
|
20231129,092500,403047750,37600,37600,37600,37500,115
|
|
20231129,092400,398725600,37600,37550,37600,37500,329
|
|
20231129,092300,386378200,37550,37550,37600,37550,198
|
|
20231129,092200,378943200,37550,37550,37550,37500,1014
|
|
20231129,092100,340873250,37550,37600,37600,37500,1829
|
|
20231129,092000,272209700,37650,37600,37650,37600,13
|
|
20231129,091900,271720850,37600,37700,37700,37600,1106
|
|
20231129,091800,230070700,37700,37700,37700,37700,205
|
|
20231129,091700,222342200,37700,37750,37750,37700,411
|
|
20231129,091600,206840250,37800,37750,37800,37750,41
|
|
20231129,091500,205292450,37800,37800,37800,37750,401
|
|
20231129,091400,190143850,37850,37850,37850,37850,319
|
|
20231129,091300,178069700,37850,37900,37900,37850,549
|
|
20231129,091200,157269300,37900,37900,37900,37900,122
|
|
20231129,091100,152645500,37950,37900,37950,37900,114
|
|
20231129,091000,148324500,37900,38000,38000,37900,246
|
|
20231129,090900,138991450,38000,38000,38000,38000,59
|
|
20231129,090800,136749450,38000,37950,38000,37900,103
|
|
20231129,090700,132839150,37950,37950,38050,37950,386
|
|
20231129,090600,118184300,37950,38150,38150,37950,430
|
|
20231129,090500,101804100,38150,38150,38200,38050,199
|
|
20231129,090400,94212900,38150,38200,38200,38150,62
|
|
20231129,090300,91847450,38150,38150,38150,37950,589
|
|
20231129,090200,69441400,38150,38050,38150,38050,366
|
|
20231129,090100,55514500,38050,38050,38050,38050,388
|
|
20231129,090000,40751100,38050,37900,38150,37900,1072
|