587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,184300,16426184250,37500,37500,37500,37500,0
|
|
20231130,184200,16426184250,37500,37500,37500,37500,0
|
|
20231130,184100,16426184250,37500,37500,37500,37500,0
|
|
20231130,184000,16426184250,37500,37500,37500,37500,0
|
|
20231130,183900,16426184250,37500,37500,37500,37500,0
|
|
20231130,183800,16426184250,37500,37500,37500,37500,0
|
|
20231130,183700,16426184250,37500,37500,37500,37500,0
|
|
20231130,183600,16426184250,37500,37500,37500,37500,0
|
|
20231130,183500,16426184250,37500,37500,37500,37500,0
|
|
20231130,183400,16426184250,37500,37500,37500,37500,0
|
|
20231130,183300,16426184250,37500,37500,37500,37500,0
|
|
20231130,183200,16426184250,37500,37500,37500,37500,0
|
|
20231130,183100,16426184250,37500,37500,37500,37500,0
|
|
20231130,183000,16426184250,37500,37500,37500,37500,0
|
|
20231130,182900,16426184250,37500,37500,37500,37500,0
|
|
20231130,182800,16426184250,37500,37500,37500,37500,0
|
|
20231130,182700,16426184250,37500,37500,37500,37500,0
|
|
20231130,182600,16426184250,37500,37500,37500,37500,0
|
|
20231130,182500,16426184250,37500,37500,37500,37500,0
|
|
20231130,182400,16426184250,37500,37500,37500,37500,0
|
|
20231130,182300,16426184250,37500,37500,37500,37500,0
|
|
20231130,182200,16426184250,37500,37500,37500,37500,0
|
|
20231130,182100,16426184250,37500,37500,37500,37500,0
|
|
20231130,182000,16426184250,37500,37500,37500,37500,0
|
|
20231130,181900,16426184250,37500,37500,37500,37500,0
|
|
20231130,181800,16426184250,37500,37500,37500,37500,0
|
|
20231130,181700,16426184250,37500,37500,37500,37500,0
|
|
20231130,181600,16426184250,37500,37500,37500,37500,0
|
|
20231130,181500,16426184250,37500,37500,37500,37500,0
|
|
20231130,181400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,181300,16426184250,37500,37500,37500,37500,0
|
|
20231130,181200,16426184250,37500,37500,37500,37500,0
|
|
20231130,181100,16426184250,37500,37500,37500,37500,0
|
|
20231130,181000,16426184250,37500,37500,37500,37500,0
|
|
20231130,180900,16426184250,37500,37500,37500,37500,0
|
|
20231130,180800,16426184250,37500,37500,37500,37500,0
|
|
20231130,180700,16426184250,37500,37500,37500,37500,0
|
|
20231130,180600,16426184250,37500,37500,37500,37500,0
|
|
20231130,180500,16426184250,37500,37500,37500,37500,0
|
|
20231130,180400,16426184250,37500,37500,37500,37500,0
|
|
20231130,180300,16426184250,37500,37500,37500,37500,0
|
|
20231130,180200,16426184250,37500,37500,37500,37500,0
|
|
20231130,180100,16426184250,37500,37500,37500,37500,0
|
|
20231130,180000,16426184250,37500,37500,37500,37500,0
|
|
20231130,175900,16426184250,37500,37500,37500,37500,0
|
|
20231130,175800,16426184250,37500,37500,37500,37500,0
|
|
20231130,175700,16426184250,37500,37500,37500,37500,0
|
|
20231130,175600,16426184250,37500,37500,37500,37500,0
|
|
20231130,175500,16426184250,37500,37500,37500,37500,0
|
|
20231130,175400,16426184250,37500,37500,37500,37500,0
|
|
20231130,175300,16426184250,37500,37500,37500,37500,0
|
|
20231130,175200,16426184250,37500,37500,37500,37500,0
|
|
20231130,175100,16426184250,37500,37500,37500,37500,0
|
|
20231130,175000,16426184250,37500,37500,37500,37500,0
|
|
20231130,174900,16426184250,37500,37500,37500,37500,0
|
|
20231130,174800,16426184250,37500,37500,37500,37500,0
|
|
20231130,174700,16426184250,37500,37500,37500,37500,0
|
|
20231130,174600,16426184250,37500,37500,37500,37500,0
|
|
20231130,174500,16426184250,37500,37500,37500,37500,0
|
|
20231130,174400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,174300,16426184250,37500,37500,37500,37500,0
|
|
20231130,174200,16426184250,37500,37500,37500,37500,0
|
|
20231130,174100,16426184250,37500,37500,37500,37500,0
|
|
20231130,174000,16426184250,37500,37500,37500,37500,0
|
|
20231130,173900,16426184250,37500,37500,37500,37500,0
|
|
20231130,173800,16426184250,37500,37500,37500,37500,0
|
|
20231130,173700,16426184250,37500,37500,37500,37500,0
|
|
20231130,173600,16426184250,37500,37500,37500,37500,0
|
|
20231130,173500,16426184250,37500,37500,37500,37500,0
|
|
20231130,173400,16426184250,37500,37500,37500,37500,0
|
|
20231130,173300,16426184250,37500,37500,37500,37500,0
|
|
20231130,173200,16426184250,37500,37500,37500,37500,0
|
|
20231130,173100,16426184250,37500,37500,37500,37500,0
|
|
20231130,173000,16426184250,37500,37500,37500,37500,0
|
|
20231130,172900,16426184250,37500,37500,37500,37500,0
|
|
20231130,172800,16426184250,37500,37500,37500,37500,0
|
|
20231130,172700,16426184250,37500,37500,37500,37500,0
|
|
20231130,172600,16426184250,37500,37500,37500,37500,0
|
|
20231130,172500,16426184250,37500,37500,37500,37500,0
|
|
20231130,172400,16426184250,37500,37500,37500,37500,0
|
|
20231130,172300,16426184250,37500,37500,37500,37500,0
|
|
20231130,172200,16426184250,37500,37500,37500,37500,0
|
|
20231130,172100,16426184250,37500,37500,37500,37500,0
|
|
20231130,172000,16426184250,37500,37500,37500,37500,0
|
|
20231130,171900,16426184250,37500,37500,37500,37500,0
|
|
20231130,171800,16426184250,37500,37500,37500,37500,0
|
|
20231130,171700,16426184250,37500,37500,37500,37500,0
|
|
20231130,171600,16426184250,37500,37500,37500,37500,0
|
|
20231130,171500,16426184250,37500,37500,37500,37500,0
|
|
20231130,171400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,171300,16426184250,37500,37500,37500,37500,0
|
|
20231130,171200,16426184250,37500,37500,37500,37500,0
|
|
20231130,171100,16426184250,37500,37500,37500,37500,0
|
|
20231130,171000,16426184250,37500,37500,37500,37500,0
|
|
20231130,170900,16426184250,37500,37500,37500,37500,0
|
|
20231130,170800,16426184250,37500,37500,37500,37500,0
|
|
20231130,170700,16426184250,37500,37500,37500,37500,0
|
|
20231130,170600,16426184250,37500,37500,37500,37500,0
|
|
20231130,170500,16426184250,37500,37500,37500,37500,0
|
|
20231130,170400,16426184250,37500,37500,37500,37500,0
|
|
20231130,170300,16426184250,37500,37500,37500,37500,0
|
|
20231130,170200,16426184250,37500,37500,37500,37500,0
|
|
20231130,170100,16426184250,37500,37500,37500,37500,0
|
|
20231130,170000,16426184250,37500,37500,37500,37500,0
|
|
20231130,165900,16426184250,37500,37500,37500,37500,0
|
|
20231130,165800,16426184250,37500,37500,37500,37500,0
|
|
20231130,165700,16426184250,37500,37500,37500,37500,0
|
|
20231130,165600,16426184250,37500,37500,37500,37500,0
|
|
20231130,165500,16426184250,37500,37500,37500,37500,0
|
|
20231130,165400,16426184250,37500,37500,37500,37500,0
|
|
20231130,165300,16426184250,37500,37500,37500,37500,0
|
|
20231130,165200,16426184250,37500,37500,37500,37500,0
|
|
20231130,165100,16426184250,37500,37500,37500,37500,0
|
|
20231130,165000,16426184250,37500,37500,37500,37500,0
|
|
20231130,164900,16426184250,37500,37500,37500,37500,0
|
|
20231130,164800,16426184250,37500,37500,37500,37500,0
|
|
20231130,164700,16426184250,37500,37500,37500,37500,0
|
|
20231130,164600,16426184250,37500,37500,37500,37500,0
|
|
20231130,164500,16426184250,37500,37500,37500,37500,0
|
|
20231130,164400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,164300,16426184250,37500,37500,37500,37500,0
|
|
20231130,164200,16426184250,37500,37500,37500,37500,0
|
|
20231130,164100,16426184250,37500,37500,37500,37500,0
|
|
20231130,164000,16426184250,37500,37500,37500,37500,0
|
|
20231130,163900,16426184250,37500,37500,37500,37500,0
|
|
20231130,163800,16426184250,37500,37500,37500,37500,0
|
|
20231130,163700,16426184250,37500,37500,37500,37500,0
|
|
20231130,163600,16426184250,37500,37500,37500,37500,0
|
|
20231130,163500,16426184250,37500,37500,37500,37500,0
|
|
20231130,163400,16426184250,37500,37500,37500,37500,0
|
|
20231130,163300,16426184250,37500,37500,37500,37500,0
|
|
20231130,163200,16426184250,37500,37500,37500,37500,0
|
|
20231130,163100,16426184250,37500,37500,37500,37500,0
|
|
20231130,163000,16426184250,37500,37500,37500,37500,0
|
|
20231130,162900,16426184250,37500,37500,37500,37500,0
|
|
20231130,162800,16426184250,37500,37500,37500,37500,0
|
|
20231130,162700,16426184250,37500,37500,37500,37500,0
|
|
20231130,162600,16426184250,37500,37500,37500,37500,0
|
|
20231130,162500,16426184250,37500,37500,37500,37500,0
|
|
20231130,162400,16426184250,37500,37500,37500,37500,0
|
|
20231130,162300,16426184250,37500,37500,37500,37500,0
|
|
20231130,162200,16426184250,37500,37500,37500,37500,0
|
|
20231130,162100,16426184250,37500,37500,37500,37500,0
|
|
20231130,162000,16426184250,37500,37500,37500,37500,0
|
|
20231130,161900,16426184250,37500,37500,37500,37500,0
|
|
20231130,161800,16426184250,37500,37500,37500,37500,0
|
|
20231130,161700,16426184250,37500,37500,37500,37500,0
|
|
20231130,161600,16426184250,37500,37500,37500,37500,0
|
|
20231130,161500,16426184250,37500,37500,37500,37500,0
|
|
20231130,161400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,161300,16426184250,37500,37500,37500,37500,0
|
|
20231130,161200,16426184250,37500,37500,37500,37500,0
|
|
20231130,161100,16426184250,37500,37500,37500,37500,0
|
|
20231130,161000,16426184250,37500,37500,37500,37500,0
|
|
20231130,160900,16426184250,37500,37500,37500,37500,0
|
|
20231130,160800,16426184250,37500,37500,37500,37500,0
|
|
20231130,160700,16426184250,37500,37500,37500,37500,0
|
|
20231130,160600,16426184250,37500,37500,37500,37500,0
|
|
20231130,160500,16426184250,37500,37500,37500,37500,0
|
|
20231130,160400,16426184250,37500,37500,37500,37500,0
|
|
20231130,160300,16426184250,37500,37500,37500,37500,0
|
|
20231130,160200,16426184250,37500,37500,37500,37500,0
|
|
20231130,160100,16426184250,37500,37500,37500,37500,0
|
|
20231130,160000,16426184250,37500,37500,37500,37500,0
|
|
20231130,155900,16426184250,37500,37500,37500,37500,0
|
|
20231130,155800,16426184250,37500,37500,37500,37500,0
|
|
20231130,155700,16426184250,37500,37500,37500,37500,0
|
|
20231130,155600,16426184250,37500,37500,37500,37500,0
|
|
20231130,155500,16426184250,37500,37500,37500,37500,0
|
|
20231130,155400,16426184250,37500,37500,37500,37500,0
|
|
20231130,155300,16426184250,37500,37500,37500,37500,0
|
|
20231130,155200,16426184250,37500,37500,37500,37500,0
|
|
20231130,155100,16426184250,37500,37500,37500,37500,0
|
|
20231130,155000,16426184250,37500,37500,37500,37500,0
|
|
20231130,154900,16426184250,37500,37500,37500,37500,0
|
|
20231130,154800,16426184250,37500,37500,37500,37500,0
|
|
20231130,154700,16426184250,37500,37500,37500,37500,0
|
|
20231130,154600,16426184250,37500,37500,37500,37500,0
|
|
20231130,154500,16426184250,37500,37500,37500,37500,0
|
|
20231130,154400,16426184250,37500,37500,37500,37500,20322
|
|
20231130,154300,16426184250,37500,37500,37500,37500,0
|
|
20231130,154200,16426184250,37500,37500,37500,37500,0
|
|
20231130,154100,16426184250,37500,37500,37500,37500,0
|
|
20231130,154000,16426184250,37500,37500,37500,37500,0
|
|
20231130,153900,16426184250,37500,37500,37500,37500,0
|
|
20231130,153800,16426184250,37500,37500,37500,37500,0
|
|
20231130,153700,16426184250,37500,37500,37500,37500,0
|
|
20231130,153600,16426184250,37500,37500,37500,37500,0
|
|
20231130,153500,16426184250,37500,37500,37500,37500,0
|
|
20231130,153400,16426184250,37500,37500,37500,37500,0
|
|
20231130,153300,16426184250,37500,37500,37500,37500,0
|
|
20231130,153200,16426184250,37500,37500,37500,37500,0
|
|
20231130,153100,16426184250,37500,37500,37500,37500,0
|
|
20231130,153000,16426184250,37500,37500,37500,37500,20322
|
|
20231130,152900,15664109250,37450,37450,37450,37450,0
|
|
20231130,152800,15664109250,37450,37450,37450,37450,0
|
|
20231130,152700,15664109250,37450,37450,37450,37450,0
|
|
20231130,152600,15664109250,37450,37450,37450,37450,0
|
|
20231130,152500,15664109250,37450,37450,37450,37450,0
|
|
20231130,152400,15664109250,37450,37450,37450,37450,0
|
|
20231130,152300,15664109250,37450,37450,37450,37450,0
|
|
20231130,152200,15664109250,37450,37450,37450,37450,0
|
|
20231130,152100,15664109250,37450,37450,37450,37450,0
|
|
20231130,152000,15664109250,37450,37450,37450,37450,0
|
|
20231130,151900,15664109250,37450,37400,37450,37400,2456
|
|
20231130,151800,15572219200,37400,37350,37400,37350,800
|
|
20231130,151700,15542309950,37350,37400,37400,37350,598
|
|
20231130,151600,15519949600,37400,37350,37400,37350,425
|
|
20231130,151500,15504063950,37400,37350,37400,37350,1017
|
|
20231130,151400,15466057550,37400,37400,37400,37350,642
|
|
20231130,151300,15442056750,37350,37350,37400,37350,695
|
|
20231130,151200,15416084050,37350,37400,37400,37350,269
|
|
20231130,151100,15406030250,37350,37350,37400,37350,243
|
|
20231130,151000,15396954100,37300,37350,37400,37300,1555
|
|
20231130,150900,15338827100,37350,37400,37450,37350,1812
|
|
20231130,150800,15271057950,37450,37450,37450,37400,334
|
|
20231130,150700,15258555650,37400,37450,37450,37400,639
|
|
20231130,150600,15234630650,37450,37400,37450,37400,252
|
|
20231130,150500,15225197800,37400,37450,37450,37400,717
|
|
20231130,150400,15198352700,37450,37450,37450,37450,422
|
|
20231130,150300,15182548800,37450,37400,37450,37400,476
|
|
20231130,150200,15164725450,37450,37400,37450,37400,924
|
|
20231130,150100,15130131650,37400,37400,37400,37400,361
|
|
20231130,150000,15116630250,37400,37400,37450,37400,889
|
|
20231130,145900,15083372450,37400,37350,37400,37350,211
|
|
20231130,145800,15075483150,37400,37400,37400,37350,85
|
|
20231130,145700,15072306400,37350,37400,37450,37350,1056
|
|
20231130,145600,15032813450,37400,37400,37450,37400,415
|
|
20231130,145500,15017278250,37450,37450,37450,37400,377
|
|
20231130,145400,15003170000,37400,37400,37400,37350,898
|
|
20231130,145300,14969585700,37400,37300,37400,37300,431
|
|
20231130,145200,14953488150,37300,37300,37300,37300,4
|
|
20231130,145100,14953338950,37300,37250,37350,37250,821
|
|
20231130,145000,14922720000,37300,37300,37300,37250,473
|
|
20231130,144900,14905082150,37300,37250,37300,37250,436
|
|
20231130,144800,14888841050,37250,37250,37300,37250,411
|
|
20231130,144700,14873531250,37300,37300,37300,37250,121
|
|
20231130,144600,14869022600,37300,37150,37300,37150,2385
|
|
20231130,144500,14780222100,37150,37200,37200,37150,86
|
|
20231130,144400,14777024900,37200,37200,37200,37150,138
|
|
20231130,144300,14771892300,37200,37150,37200,37150,1019
|
|
20231130,144200,14734010550,37200,37150,37200,37150,41
|
|
20231130,144100,14732486850,37200,37150,37200,37150,299
|
|
20231130,144000,14721378850,37150,37150,37200,37150,35
|
|
20231130,143900,14720077800,37150,37200,37200,37150,309
|
|
20231130,143800,14708585750,37200,37200,37200,37200,421
|
|
20231130,143700,14692924550,37200,37200,37200,37200,601
|
|
20231130,143600,14670567350,37200,37200,37200,37150,278
|
|
20231130,143500,14660226300,37200,37200,37200,37150,84
|
|
20231130,143400,14657102050,37200,37200,37200,37150,88
|
|
20231130,143300,14653829650,37150,37200,37200,37150,141
|
|
20231130,143200,14648588800,37200,37200,37200,37150,145
|
|
20231130,143100,14643195450,37150,37150,37150,37150,117
|
|
20231130,143000,14638848900,37200,37200,37200,37150,207
|
|
20231130,142900,14631149500,37200,37150,37200,37150,304
|
|
20231130,142800,14619840750,37150,37200,37200,37150,363
|
|
20231130,142700,14606354550,37200,37150,37200,37150,111
|
|
20231130,142600,14602230550,37150,37150,37200,37150,311
|
|
20231130,142500,14590674900,37150,37150,37200,37150,516
|
|
20231130,142400,14571501950,37150,37150,37150,37150,230
|
|
20231130,142300,14562957450,37150,37200,37200,37150,65
|
|
20231130,142200,14560539950,37200,37250,37250,37150,279
|
|
20231130,142100,14550161150,37200,37200,37200,37150,112
|
|
20231130,142000,14545994800,37250,37200,37250,37150,493
|
|
20231130,141900,14527672700,37200,37200,37250,37200,32
|
|
20231130,141800,14526481800,37200,37250,37250,37200,432
|
|
20231130,141700,14510406750,37250,37200,37250,37200,50
|
|
20231130,141600,14508546400,37250,37200,37250,37200,274
|
|
20231130,141500,14498353300,37200,37200,37250,37200,918
|
|
20231130,141400,14464199450,37200,37200,37250,37200,107
|
|
20231130,141300,14460217850,37200,37250,37250,37200,425
|
|
20231130,141200,14444407300,37250,37200,37250,37200,304
|
|
20231130,141100,14433083550,37200,37200,37250,37200,143
|
|
20231130,141000,14427763100,37200,37250,37300,37200,1109
|
|
20231130,140900,14386478300,37250,37250,37250,37250,195
|
|
20231130,140800,14379214550,37300,37300,37300,37300,137
|
|
20231130,140700,14374104450,37250,37300,37300,37250,225
|
|
20231130,140600,14365722950,37300,37250,37300,37250,30
|
|
20231130,140500,14364604000,37300,37250,37300,37250,150
|
|
20231130,140400,14359015050,37300,37250,37300,37250,138
|
|
20231130,140300,14353873400,37250,37250,37250,37200,228
|
|
20231130,140200,14345385400,37250,37250,37250,37200,485
|
|
20231130,140100,14327331250,37250,37250,37250,37250,122
|
|
20231130,140000,14322786750,37250,37250,37250,37250,118
|
|
20231130,135900,14318391250,37200,37250,37250,37200,156
|
|
20231130,135800,14312588000,37200,37250,37250,37200,235
|
|
20231130,135700,14303839300,37250,37250,37250,37200,287
|
|
20231130,135600,14293151400,37250,37250,37250,37250,128
|
|
20231130,135500,14288383400,37250,37250,37250,37200,328
|
|
20231130,135400,14276166150,37250,37250,37300,37250,213
|
|
20231130,135300,14268227050,37300,37250,37300,37250,89
|
|
20231130,135200,14264911100,37250,37200,37250,37200,181
|
|
20231130,135100,14258170700,37250,37250,37300,37250,301
|
|
20231130,135000,14246954950,37250,37300,37300,37250,682
|
|
20231130,134900,14221548400,37300,37250,37300,37250,416
|
|
20231130,134800,14206036650,37250,37250,37250,37250,158
|
|
20231130,134700,14200151150,37250,37300,37300,37250,129
|
|
20231130,134600,14195340550,37300,37300,37300,37250,249
|
|
20231130,134500,14186053000,37300,37350,37350,37300,244
|
|
20231130,134400,14176947500,37350,37350,37350,37300,73
|
|
20231130,134300,14174221000,37250,37350,37350,37250,108
|
|
20231130,134200,14170190500,37400,37250,37400,37250,75
|
|
20231130,134100,14167387150,37250,37300,37350,37250,199
|
|
20231130,134000,14159959350,37250,37400,37400,37250,80
|
|
20231130,133900,14156973250,37350,37350,37400,37350,1080
|
|
20231130,133800,14116614700,37250,37250,37300,37250,168
|
|
20231130,133700,14110354350,37250,37250,37300,37250,741
|
|
20231130,133600,14082717750,37300,37250,37300,37250,74
|
|
20231130,133500,14079960550,37300,37300,37300,37300,196
|
|
20231130,133400,14072649750,37300,37250,37300,37250,651
|
|
20231130,133300,14048387600,37250,37200,37300,37200,113
|
|
20231130,133200,14044173100,37300,37300,37300,37300,1
|
|
20231130,133100,14044135800,37300,37250,37300,37200,430
|
|
20231130,133000,14028122600,37250,37350,37350,37250,309
|
|
20231130,132900,14016589550,37300,37300,37350,37300,308
|
|
20231130,132800,14005098900,37300,37350,37350,37300,96
|
|
20231130,132700,14001515550,37300,37350,37350,37300,196
|
|
20231130,132600,13994201150,37300,37300,37300,37300,8
|
|
20231130,132500,13993902750,37300,37350,37350,37300,6
|
|
20231130,132400,13993678850,37300,37250,37350,37250,1946
|
|
20231130,132300,13921175950,37250,37200,37250,37200,111
|
|
20231130,132200,13917043200,37200,37200,37250,37200,59
|
|
20231130,132100,13914847350,37200,37200,37200,37150,629
|
|
20231130,132000,13891453550,37250,37150,37250,37150,169
|
|
20231130,131900,13885172300,37250,37200,37250,37150,290
|
|
20231130,131800,13874372900,37200,37200,37200,37150,217
|
|
20231130,131700,13866302650,37250,37250,37250,37250,240
|
|
20231130,131600,13857362650,37250,37150,37250,37150,499
|
|
20231130,131500,13838798800,37200,37150,37200,37150,425
|
|
20231130,131400,13823002200,37200,37200,37200,37150,79
|
|
20231130,131300,13820063600,37200,37150,37200,37100,328
|
|
20231130,131200,13807878250,37150,37150,37150,37100,242
|
|
20231130,131100,13798891400,37150,37150,37150,37100,629
|
|
20231130,131000,13775537000,37150,37150,37150,37100,992
|
|
20231130,130900,13738690550,37150,37150,37150,37150,475
|
|
20231130,130800,13721044300,37150,37200,37200,37150,182
|
|
20231130,130700,13714282950,37150,37150,37150,37150,495
|
|
20231130,130600,13695893700,37150,37250,37250,37150,482
|
|
20231130,130500,13677961350,37200,37250,37250,37200,155
|
|
20231130,130400,13672194350,37250,37250,37250,37200,1164
|
|
20231130,130300,13628878700,37300,37300,37300,37250,83
|
|
20231130,130200,13625782900,37300,37250,37300,37250,257
|
|
20231130,130100,13616208900,37250,37350,37350,37250,1287
|
|
20231130,130000,13568197900,37400,37400,37400,37400,2
|
|
20231130,125900,13568123100,37400,37350,37400,37350,123
|
|
20231130,125800,13563524850,37350,37400,37400,37350,45
|
|
20231130,125700,13561842600,37400,37350,37400,37350,135
|
|
20231130,125600,13556799250,37400,37400,37400,37400,150
|
|
20231130,125500,13551189250,37400,37350,37400,37350,36
|
|
20231130,125400,13549843300,37350,37350,37350,37350,80
|
|
20231130,125300,13546855300,37350,37350,37350,37350,13
|
|
20231130,125200,13546369750,37350,37400,37400,37350,274
|
|
20231130,125100,13536132300,37400,37400,37400,37350,74
|
|
20231130,125000,13533364750,37400,37400,37400,37350,215
|
|
20231130,124900,13525327850,37400,37350,37400,37350,405
|
|
20231130,124800,13510193900,37400,37350,37400,37300,208
|
|
20231130,124700,13502417700,37350,37300,37350,37300,223
|
|
20231130,124600,13494091050,37300,37350,37350,37300,166
|
|
20231130,124500,13487893200,37350,37400,37400,37300,417
|
|
20231130,124400,13472330950,37400,37400,37400,37350,135
|
|
20231130,124300,13467285000,37350,37350,37350,37350,132
|
|
20231130,124200,13462354800,37350,37400,37400,37350,96
|
|
20231130,124100,13458765150,37400,37400,37400,37350,88
|
|
20231130,124000,13455474600,37400,37400,37400,37400,104
|
|
20231130,123900,13451585000,37400,37450,37450,37400,200
|
|
20231130,123800,13444102050,37450,37500,37500,37400,140
|
|
20231130,123700,13438863350,37500,37450,37500,37400,561
|
|
20231130,123600,13417864350,37450,37450,37450,37450,197
|
|
20231130,123500,13410486700,37450,37450,37500,37450,477
|
|
20231130,123400,13392610900,37500,37500,37500,37500,53
|
|
20231130,123300,13390623400,37500,37450,37500,37450,106
|
|
20231130,123200,13386648550,37450,37500,37500,37400,762
|
|
20231130,123100,13358102900,37500,37450,37500,37450,54
|
|
20231130,123000,13356080400,37450,37450,37450,37450,314
|
|
20231130,122900,13344321100,37450,37350,37450,37350,172
|
|
20231130,122800,13337891850,37350,37350,37400,37350,666
|
|
20231130,122700,13313010700,37400,37400,37400,37400,257
|
|
20231130,122600,13303398900,37400,37400,37400,37350,284
|
|
20231130,122500,13292789750,37400,37400,37400,37350,195
|
|
20231130,122400,13285500000,37400,37400,37450,37400,1969
|
|
20231130,122300,13211854350,37400,37350,37400,37350,330
|
|
20231130,122200,13199528000,37400,37350,37400,37300,118
|
|
20231130,122100,13195120000,37350,37350,37350,37300,80
|
|
20231130,122000,13192132750,37350,37300,37350,37300,400
|
|
20231130,121900,13177208500,37300,37300,37400,37300,620
|
|
20231130,121800,13154076400,37300,37350,37400,37300,1043
|
|
20231130,121700,13115107900,37400,37400,37450,37400,169
|
|
20231130,121600,13108786650,37400,37350,37450,37350,411
|
|
20231130,121500,13093415400,37400,37400,37400,37350,324
|
|
20231130,121400,13081303000,37400,37350,37400,37300,196
|
|
20231130,121300,13073983800,37350,37350,37350,37300,1370
|
|
20231130,121200,13022833550,37350,37400,37450,37350,715
|
|
20231130,121100,12996096400,37400,37400,37450,37400,167
|
|
20231130,121000,12989847000,37450,37450,37450,37450,256
|
|
20231130,120900,12980259800,37450,37500,37500,37450,1493
|
|
20231130,120800,12924346600,37500,37450,37500,37450,294
|
|
20231130,120700,12913325650,37500,37450,37500,37450,213
|
|
20231130,120600,12905345300,37500,37500,37500,37500,405
|
|
20231130,120500,12890157800,37500,37500,37550,37500,180
|
|
20231130,120400,12883400300,37550,37500,37550,37450,395
|
|
20231130,120300,12868587550,37500,37500,37500,37450,127
|
|
20231130,120200,12863826350,37450,37500,37500,37450,72
|
|
20231130,120100,12861129800,37550,37500,37550,37500,289
|
|
20231130,120000,12850286550,37550,37500,37550,37500,244
|
|
20231130,115900,12841132950,37500,37500,37550,37500,322
|
|
20231130,115800,12829056700,37550,37550,37550,37500,57
|
|
20231130,115700,12826917100,37550,37500,37550,37450,423
|
|
20231130,115600,12811054850,37500,37550,37550,37500,1159
|
|
20231130,115500,12767586600,37550,37500,37550,37500,111
|
|
20231130,115400,12763423800,37550,37550,37550,37550,156
|
|
20231130,115300,12757566000,37600,37500,37600,37500,513
|
|
20231130,115200,12738320900,37500,37550,37600,37500,136
|
|
20231130,115100,12733210150,37550,37550,37550,37550,341
|
|
20231130,115000,12720405600,37550,37550,37600,37550,121
|
|
20231130,114900,12715857300,37600,37550,37600,37550,90
|
|
20231130,114800,12712476950,37550,37550,37600,37550,864
|
|
20231130,114700,12679997450,37550,37500,37550,37500,182
|
|
20231130,114600,12673164550,37500,37500,37550,37500,53
|
|
20231130,114500,12671175550,37500,37600,37600,37500,278
|
|
20231130,114400,12660739300,37550,37550,37550,37550,0
|
|
20231130,114300,12660739300,37550,37600,37600,37550,244
|
|
20231130,114200,12651571300,37550,37550,37550,37550,15
|
|
20231130,114100,12651008050,37550,37600,37600,37550,86
|
|
20231130,114000,12647774800,37600,37650,37650,37600,272
|
|
20231130,113900,12637541750,37600,37600,37650,37600,56
|
|
20231130,113800,12635435400,37600,37650,37650,37600,259
|
|
20231130,113700,12625687550,37650,37650,37650,37600,292
|
|
20231130,113600,12614693850,37650,37600,37650,37550,1512
|
|
20231130,113500,12557789650,37550,37550,37600,37550,294
|
|
20231130,113400,12546749300,37500,37500,37500,37500,140
|
|
20231130,113300,12541499300,37500,37550,37550,37500,261
|
|
20231130,113200,12531707750,37550,37550,37550,37500,834
|
|
20231130,113100,12500404650,37500,37500,37550,37500,79
|
|
20231130,113000,12497439850,37500,37600,37600,37500,314
|
|
20231130,112900,12485642250,37550,37500,37550,37500,920
|
|
20231130,112800,12451098250,37550,37500,37550,37500,119
|
|
20231130,112700,12446634350,37500,37500,37550,37500,397
|
|
20231130,112600,12431741900,37500,37500,37550,37500,187
|
|
20231130,112500,12424725600,37500,37500,37500,37500,261
|
|
20231130,112400,12414938100,37500,37550,37550,37500,1185
|
|
20231130,112300,12370497850,37550,37500,37550,37500,269
|
|
20231130,112200,12360402400,37550,37550,37600,37500,2451
|
|
20231130,112100,12268366200,37550,37600,37600,37550,199
|
|
20231130,112000,12260892500,37600,37600,37600,37550,155
|
|
20231130,111900,12255069000,37600,37600,37650,37550,311
|
|
20231130,111800,12243380600,37600,37600,37650,37600,1608
|
|
20231130,111700,12182915900,37550,37550,37600,37550,340
|
|
20231130,111600,12170148150,37600,37600,37650,37550,445
|
|
20231130,111500,12153413100,37600,37600,37650,37600,392
|
|
20231130,111400,12138673700,37600,37600,37650,37550,168
|
|
20231130,111300,12132356250,37600,37600,37650,37550,163
|
|
20231130,111200,12126227850,37600,37650,37650,37550,903
|
|
20231130,111100,12092260600,37650,37650,37700,37650,385
|
|
20231130,111000,12077759000,37650,37750,37750,37650,2155
|
|
20231130,110900,11996529650,37700,37700,37750,37650,504
|
|
20231130,110800,11977517250,37700,37700,37700,37650,254
|
|
20231130,110700,11967941500,37700,37700,37750,37700,778
|
|
20231130,110600,11938603150,37700,37700,37750,37700,203
|
|
20231130,110500,11930946150,37650,37600,37700,37600,1619
|
|
20231130,110400,11869960250,37600,37600,37600,37550,513
|
|
20231130,110300,11850682950,37600,37600,37650,37550,316
|
|
20231130,110200,11838801300,37600,37550,37600,37550,849
|
|
20231130,110100,11806896700,37550,37550,37600,37550,131
|
|
20231130,110000,11801977600,37550,37600,37600,37550,301
|
|
20231130,105900,11790664150,37600,37600,37650,37550,257
|
|
20231130,105800,11780998800,37600,37700,37700,37550,1098
|
|
20231130,105700,11739665800,37700,37700,37700,37650,1066
|
|
20231130,105600,11699478450,37650,37650,37650,37600,1084
|
|
20231130,105500,11658666050,37650,37550,37650,37500,2796
|
|
20231130,105400,11553556750,37550,37550,37550,37500,255
|
|
20231130,105300,11543983950,37550,37500,37550,37500,115
|
|
20231130,105200,11539670200,37500,37500,37500,37450,582
|
|
20231130,105100,11517862850,37500,37500,37550,37450,1024
|
|
20231130,105000,11479460600,37500,37550,37550,37500,318
|
|
20231130,104900,11467519950,37550,37600,37600,37500,2770
|
|
20231130,104800,11363507450,37600,37550,37600,37550,463
|
|
20231130,104700,11346115150,37600,37550,37600,37550,803
|
|
20231130,104600,11315944950,37550,37500,37600,37450,2038
|
|
20231130,104500,11239464500,37500,37450,37500,37400,1596
|
|
20231130,104400,11179687200,37400,37350,37450,37350,395
|
|
20231130,104300,11164915000,37350,37200,37350,37200,419
|
|
20231130,104200,11149317150,37200,37400,37400,37200,473
|
|
20231130,104100,11131680800,37450,37400,37450,37300,684
|
|
20231130,104000,11106105600,37450,37400,37450,37400,1217
|
|
20231130,103900,11060547850,37400,37350,37450,37300,945
|
|
20231130,103800,11025215850,37350,37200,37350,37200,763
|
|
20231130,103700,10996760800,37200,37200,37250,37200,744
|
|
20231130,103600,10969083950,37200,37150,37200,37150,36
|
|
20231130,103500,10967745800,37150,37150,37150,37150,310
|
|
20231130,103400,10956229300,37200,37200,37200,37150,278
|
|
20231130,103300,10945897050,37200,37150,37200,37150,700
|
|
20231130,103200,10919858550,37150,37150,37150,37100,525
|
|
20231130,103100,10900355550,37150,37150,37200,37150,275
|
|
20231130,103000,10890135750,37150,37150,37200,37150,744
|
|
20231130,102900,10862475150,37100,37050,37150,37050,181
|
|
20231130,102800,10855759250,37050,37100,37100,37050,2070
|
|
20231130,102700,10779056300,37100,37200,37200,37050,3589
|
|
20231130,102600,10645913000,37150,37200,37200,37150,667
|
|
20231130,102500,10621127000,37150,37200,37200,37150,1694
|
|
20231130,102400,10558168950,37200,37200,37250,37150,897
|
|
20231130,102300,10524797000,37150,37300,37300,37150,1532
|
|
20231130,102200,10467776000,37250,37300,37300,37250,162
|
|
20231130,102100,10461734650,37250,37250,37300,37250,239
|
|
20231130,102000,10452829250,37250,37300,37300,37250,658
|
|
20231130,101900,10428312850,37300,37250,37300,37200,614
|
|
20231130,101800,10405447300,37250,37350,37350,37200,3316
|
|
20231130,101700,10281916750,37350,37350,37350,37300,1910
|
|
20231130,101600,10210633800,37400,37400,37550,37350,2781
|
|
20231130,101500,10106660950,37450,37500,37550,37450,2282
|
|
20231130,101400,10021078500,37500,37500,37550,37500,262
|
|
20231130,101300,10011252800,37500,37500,37500,37450,315
|
|
20231130,101200,9999444150,37450,37450,37500,37450,439
|
|
20231130,101100,9983003100,37450,37500,37500,37450,1292
|
|
20231130,101000,9934602400,37500,37500,37500,37450,597
|
|
20231130,100900,9912223050,37500,37450,37500,37450,1677
|
|
20231130,100800,9849409050,37450,37450,37500,37450,534
|
|
20231130,100700,9829409500,37450,37450,37500,37450,349
|
|
20231130,100600,9816331550,37450,37400,37600,37400,3435
|
|
20231130,100500,9687496600,37400,37550,37550,37350,3096
|
|
20231130,100400,9571526050,37500,37750,37750,37500,4434
|
|
20231130,100300,9404622400,37750,37750,37800,37750,688
|
|
20231130,100200,9378633550,37800,37800,37800,37750,1056
|
|
20231130,100100,9338750400,37750,37800,37800,37750,893
|
|
20231130,100000,9304996150,37800,37800,37850,37750,2396
|
|
20231130,095900,9214404600,37800,37700,37800,37650,1352
|
|
20231130,095800,9163338800,37700,37900,37950,37500,2555
|
|
20231130,095700,9067200100,37800,37700,37800,37500,4431
|
|
20231130,095600,8900431500,37700,37800,37800,37650,3697
|
|
20231130,095500,8760951000,37800,37950,38000,37800,4717
|
|
20231130,095400,8582319400,37900,38050,38100,37900,5485
|
|
20231130,095300,8373870900,38050,38100,38150,38050,2814
|
|
20231130,095200,8266623300,38100,38150,38150,38050,3955
|
|
20231130,095100,8115979550,38150,38200,38250,38050,3806
|
|
20231130,095000,7970831400,38200,37950,38250,37950,5234
|
|
20231130,094900,7771571200,37900,37900,38000,37900,5457
|
|
20231130,094800,7564682100,37900,38000,38000,37900,4152
|
|
20231130,094700,7407202150,37950,38050,38100,37950,4002
|
|
20231130,094600,7255039400,38050,38100,38250,38000,5492
|
|
20231130,094500,7045717800,38200,38450,38600,38000,14332
|
|
20231130,094400,6496080150,38500,37900,38500,37850,20827
|
|
20231130,094300,5703260900,37950,37750,37950,37700,11984
|
|
20231130,094200,5249195150,37700,37250,37750,37200,19395
|
|
20231130,094100,4522395100,37200,37200,37250,37200,1334
|
|
20231130,094000,4472714050,37200,37300,37300,37150,4646
|
|
20231130,093900,4299666400,37300,37200,37300,37200,3940
|
|
20231130,093800,4152954800,37150,37200,37200,37150,1055
|
|
20231130,093700,4113748850,37200,37200,37250,37050,2458
|
|
20231130,093600,4022329100,37150,37000,37150,36950,6012
|
|
20231130,093500,3799427150,36950,36900,36950,36900,1960
|
|
20231130,093400,3727068000,36900,36900,36950,36850,1682
|
|
20231130,093300,3664982500,36900,37000,37000,36850,2974
|
|
20231130,093200,3555166700,37000,37050,37050,36950,4023
|
|
20231130,093100,3406449850,37050,37150,37150,36950,5815
|
|
20231130,093000,3191066050,37150,37100,37150,37050,1014
|
|
20231130,092900,3153447550,37100,37200,37200,37100,1452
|
|
20231130,092800,3099533250,37150,37100,37150,37050,3506
|
|
20231130,092700,2969422450,37100,37000,37200,36950,2261
|
|
20231130,092600,2885701000,36900,37200,37350,36900,9006
|
|
20231130,092500,2551036650,37200,37300,37350,37150,6725
|
|
20231130,092400,2300450750,37250,37250,37350,37150,7381
|
|
20231130,092300,2025389450,37250,36900,37300,36850,12123
|
|
20231130,092200,1575812750,36900,36650,36900,36650,4165
|
|
20231130,092100,1422637250,36650,36600,36650,36550,2861
|
|
20231130,092000,1317896550,36550,36400,36650,36350,5038
|
|
20231130,091900,1133893450,36400,36400,36400,36350,554
|
|
20231130,091800,1113728650,36400,36500,36500,36400,889
|
|
20231130,091700,1081352400,36500,36500,36500,36450,1198
|
|
20231130,091600,1037625800,36500,36350,36550,36350,5395
|
|
20231130,091500,840981600,36350,36250,36350,36250,1975
|
|
20231130,091400,769302800,36250,36150,36250,36150,2830
|
|
20231130,091300,666833350,36200,36200,36250,36150,890
|
|
20231130,091200,634618400,36250,36250,36300,36200,1787
|
|
20231130,091100,569844850,36200,36200,36250,36150,1959
|
|
20231130,091000,498891150,36150,36100,36200,36100,612
|
|
20231130,090900,476779150,36100,36100,36200,36000,865
|
|
20231130,090800,445540150,36100,35800,36100,35800,710
|
|
20231130,090700,420025750,35850,35850,35850,35750,2318
|
|
20231130,090600,337046050,35850,36000,36000,35850,425
|
|
20231130,090500,321802100,36000,35950,36000,35850,1088
|
|
20231130,090400,282718500,36000,36100,36100,35900,265
|
|
20231130,090300,273188750,36100,35850,36100,35800,2202
|
|
20231130,090200,194189600,35850,35900,35950,35850,1028
|
|
20231130,090100,157297750,35900,36000,36000,35850,1353
|
|
20231130,090000,108738100,36000,36100,36100,35850,2957
|