645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,194100,54427966600,29950,29950,29950,29950,0
|
|
20231130,194000,54427966600,29950,29950,29950,29950,0
|
|
20231130,193900,54427966600,29950,29950,29950,29950,0
|
|
20231130,193800,54427966600,29950,29950,29950,29950,0
|
|
20231130,193700,54427966600,29950,29950,29950,29950,0
|
|
20231130,193600,54427966600,29950,29950,29950,29950,0
|
|
20231130,193500,54427966600,29950,29950,29950,29950,0
|
|
20231130,193400,54427966600,29950,29950,29950,29950,0
|
|
20231130,193300,54427966600,29950,29950,29950,29950,0
|
|
20231130,193200,54427966600,29950,29950,29950,29950,0
|
|
20231130,193100,54427966600,29950,29950,29950,29950,0
|
|
20231130,193000,54427966600,29950,29950,29950,29950,0
|
|
20231130,192900,54427966600,29950,29950,29950,29950,0
|
|
20231130,192800,54427966600,29950,29950,29950,29950,0
|
|
20231130,192700,54427966600,29950,29950,29950,29950,0
|
|
20231130,192600,54427966600,29950,29950,29950,29950,0
|
|
20231130,192500,54427966600,29950,29950,29950,29950,0
|
|
20231130,192400,54427966600,29950,29950,29950,29950,0
|
|
20231130,192300,54427966600,29950,29950,29950,29950,0
|
|
20231130,192200,54427966600,29950,29950,29950,29950,0
|
|
20231130,192100,54427966600,29950,29950,29950,29950,0
|
|
20231130,192000,54427966600,29950,29950,29950,29950,0
|
|
20231130,191900,54427966600,29950,29950,29950,29950,0
|
|
20231130,191800,54427966600,29950,29950,29950,29950,0
|
|
20231130,191700,54427966600,29950,29950,29950,29950,0
|
|
20231130,191600,54427966600,29950,29950,29950,29950,0
|
|
20231130,191500,54427966600,29950,29950,29950,29950,0
|
|
20231130,191400,54427966600,29950,29950,29950,29950,0
|
|
20231130,191300,54427966600,29950,29950,29950,29950,0
|
|
20231130,191200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,191100,54427966600,29950,29950,29950,29950,0
|
|
20231130,191000,54427966600,29950,29950,29950,29950,0
|
|
20231130,190900,54427966600,29950,29950,29950,29950,0
|
|
20231130,190800,54427966600,29950,29950,29950,29950,0
|
|
20231130,190700,54427966600,29950,29950,29950,29950,0
|
|
20231130,190600,54427966600,29950,29950,29950,29950,0
|
|
20231130,190500,54427966600,29950,29950,29950,29950,0
|
|
20231130,190400,54427966600,29950,29950,29950,29950,0
|
|
20231130,190300,54427966600,29950,29950,29950,29950,0
|
|
20231130,190200,54427966600,29950,29950,29950,29950,0
|
|
20231130,190100,54427966600,29950,29950,29950,29950,0
|
|
20231130,190000,54427966600,29950,29950,29950,29950,0
|
|
20231130,185900,54427966600,29950,29950,29950,29950,0
|
|
20231130,185800,54427966600,29950,29950,29950,29950,0
|
|
20231130,185700,54427966600,29950,29950,29950,29950,0
|
|
20231130,185600,54427966600,29950,29950,29950,29950,0
|
|
20231130,185500,54427966600,29950,29950,29950,29950,0
|
|
20231130,185400,54427966600,29950,29950,29950,29950,0
|
|
20231130,185300,54427966600,29950,29950,29950,29950,0
|
|
20231130,185200,54427966600,29950,29950,29950,29950,0
|
|
20231130,185100,54427966600,29950,29950,29950,29950,0
|
|
20231130,185000,54427966600,29950,29950,29950,29950,0
|
|
20231130,184900,54427966600,29950,29950,29950,29950,0
|
|
20231130,184800,54427966600,29950,29950,29950,29950,0
|
|
20231130,184700,54427966600,29950,29950,29950,29950,0
|
|
20231130,184600,54427966600,29950,29950,29950,29950,0
|
|
20231130,184500,54427966600,29950,29950,29950,29950,0
|
|
20231130,184400,54427966600,29950,29950,29950,29950,0
|
|
20231130,184300,54427966600,29950,29950,29950,29950,0
|
|
20231130,184200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,184100,54427966600,29950,29950,29950,29950,0
|
|
20231130,184000,54427966600,29950,29950,29950,29950,0
|
|
20231130,183900,54427966600,29950,29950,29950,29950,0
|
|
20231130,183800,54427966600,29950,29950,29950,29950,0
|
|
20231130,183700,54427966600,29950,29950,29950,29950,0
|
|
20231130,183600,54427966600,29950,29950,29950,29950,0
|
|
20231130,183500,54427966600,29950,29950,29950,29950,0
|
|
20231130,183400,54427966600,29950,29950,29950,29950,0
|
|
20231130,183300,54427966600,29950,29950,29950,29950,0
|
|
20231130,183200,54427966600,29950,29950,29950,29950,0
|
|
20231130,183100,54427966600,29950,29950,29950,29950,0
|
|
20231130,183000,54427966600,29950,29950,29950,29950,0
|
|
20231130,182900,54427966600,29950,29950,29950,29950,0
|
|
20231130,182800,54427966600,29950,29950,29950,29950,0
|
|
20231130,182700,54427966600,29950,29950,29950,29950,0
|
|
20231130,182600,54427966600,29950,29950,29950,29950,0
|
|
20231130,182500,54427966600,29950,29950,29950,29950,0
|
|
20231130,182400,54427966600,29950,29950,29950,29950,0
|
|
20231130,182300,54427966600,29950,29950,29950,29950,0
|
|
20231130,182200,54427966600,29950,29950,29950,29950,0
|
|
20231130,182100,54427966600,29950,29950,29950,29950,0
|
|
20231130,182000,54427966600,29950,29950,29950,29950,0
|
|
20231130,181900,54427966600,29950,29950,29950,29950,0
|
|
20231130,181800,54427966600,29950,29950,29950,29950,0
|
|
20231130,181700,54427966600,29950,29950,29950,29950,0
|
|
20231130,181600,54427966600,29950,29950,29950,29950,0
|
|
20231130,181500,54427966600,29950,29950,29950,29950,0
|
|
20231130,181400,54427966600,29950,29950,29950,29950,0
|
|
20231130,181300,54427966600,29950,29950,29950,29950,0
|
|
20231130,181200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,181100,54427966600,29950,29950,29950,29950,0
|
|
20231130,181000,54427966600,29950,29950,29950,29950,0
|
|
20231130,180900,54427966600,29950,29950,29950,29950,0
|
|
20231130,180800,54427966600,29950,29950,29950,29950,0
|
|
20231130,180700,54427966600,29950,29950,29950,29950,0
|
|
20231130,180600,54427966600,29950,29950,29950,29950,0
|
|
20231130,180500,54427966600,29950,29950,29950,29950,0
|
|
20231130,180400,54427966600,29950,29950,29950,29950,0
|
|
20231130,180300,54427966600,29950,29950,29950,29950,0
|
|
20231130,180200,54427966600,29950,29950,29950,29950,0
|
|
20231130,180100,54427966600,29950,29950,29950,29950,0
|
|
20231130,180000,54427966600,29950,29950,29950,29950,0
|
|
20231130,175900,54427966600,29950,29950,29950,29950,0
|
|
20231130,175800,54427966600,29950,29950,29950,29950,0
|
|
20231130,175700,54427966600,29950,29950,29950,29950,0
|
|
20231130,175600,54427966600,29950,29950,29950,29950,0
|
|
20231130,175500,54427966600,29950,29950,29950,29950,0
|
|
20231130,175400,54427966600,29950,29950,29950,29950,0
|
|
20231130,175300,54427966600,29950,29950,29950,29950,0
|
|
20231130,175200,54427966600,29950,29950,29950,29950,0
|
|
20231130,175100,54427966600,29950,29950,29950,29950,0
|
|
20231130,175000,54427966600,29950,29950,29950,29950,0
|
|
20231130,174900,54427966600,29950,29950,29950,29950,0
|
|
20231130,174800,54427966600,29950,29950,29950,29950,0
|
|
20231130,174700,54427966600,29950,29950,29950,29950,0
|
|
20231130,174600,54427966600,29950,29950,29950,29950,0
|
|
20231130,174500,54427966600,29950,29950,29950,29950,0
|
|
20231130,174400,54427966600,29950,29950,29950,29950,0
|
|
20231130,174300,54427966600,29950,29950,29950,29950,0
|
|
20231130,174200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,174100,54427966600,29950,29950,29950,29950,0
|
|
20231130,174000,54427966600,29950,29950,29950,29950,0
|
|
20231130,173900,54427966600,29950,29950,29950,29950,0
|
|
20231130,173800,54427966600,29950,29950,29950,29950,0
|
|
20231130,173700,54427966600,29950,29950,29950,29950,0
|
|
20231130,173600,54427966600,29950,29950,29950,29950,0
|
|
20231130,173500,54427966600,29950,29950,29950,29950,0
|
|
20231130,173400,54427966600,29950,29950,29950,29950,0
|
|
20231130,173300,54427966600,29950,29950,29950,29950,0
|
|
20231130,173200,54427966600,29950,29950,29950,29950,0
|
|
20231130,173100,54427966600,29950,29950,29950,29950,0
|
|
20231130,173000,54427966600,29950,29950,29950,29950,0
|
|
20231130,172900,54427966600,29950,29950,29950,29950,0
|
|
20231130,172800,54427966600,29950,29950,29950,29950,0
|
|
20231130,172700,54427966600,29950,29950,29950,29950,0
|
|
20231130,172600,54427966600,29950,29950,29950,29950,0
|
|
20231130,172500,54427966600,29950,29950,29950,29950,0
|
|
20231130,172400,54427966600,29950,29950,29950,29950,0
|
|
20231130,172300,54427966600,29950,29950,29950,29950,0
|
|
20231130,172200,54427966600,29950,29950,29950,29950,0
|
|
20231130,172100,54427966600,29950,29950,29950,29950,0
|
|
20231130,172000,54427966600,29950,29950,29950,29950,0
|
|
20231130,171900,54427966600,29950,29950,29950,29950,0
|
|
20231130,171800,54427966600,29950,29950,29950,29950,0
|
|
20231130,171700,54427966600,29950,29950,29950,29950,0
|
|
20231130,171600,54427966600,29950,29950,29950,29950,0
|
|
20231130,171500,54427966600,29950,29950,29950,29950,0
|
|
20231130,171400,54427966600,29950,29950,29950,29950,0
|
|
20231130,171300,54427966600,29950,29950,29950,29950,0
|
|
20231130,171200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,171100,54427966600,29950,29950,29950,29950,0
|
|
20231130,171000,54427966600,29950,29950,29950,29950,0
|
|
20231130,170900,54427966600,29950,29950,29950,29950,0
|
|
20231130,170800,54427966600,29950,29950,29950,29950,0
|
|
20231130,170700,54427966600,29950,29950,29950,29950,0
|
|
20231130,170600,54427966600,29950,29950,29950,29950,0
|
|
20231130,170500,54427966600,29950,29950,29950,29950,0
|
|
20231130,170400,54427966600,29950,29950,29950,29950,0
|
|
20231130,170300,54427966600,29950,29950,29950,29950,0
|
|
20231130,170200,54427966600,29950,29950,29950,29950,0
|
|
20231130,170100,54427966600,29950,29950,29950,29950,0
|
|
20231130,170000,54427966600,29950,29950,29950,29950,0
|
|
20231130,165900,54427966600,29950,29950,29950,29950,0
|
|
20231130,165800,54427966600,29950,29950,29950,29950,0
|
|
20231130,165700,54427966600,29950,29950,29950,29950,0
|
|
20231130,165600,54427966600,29950,29950,29950,29950,0
|
|
20231130,165500,54427966600,29950,29950,29950,29950,0
|
|
20231130,165400,54427966600,29950,29950,29950,29950,0
|
|
20231130,165300,54427966600,29950,29950,29950,29950,0
|
|
20231130,165200,54427966600,29950,29950,29950,29950,0
|
|
20231130,165100,54427966600,29950,29950,29950,29950,0
|
|
20231130,165000,54427966600,29950,29950,29950,29950,0
|
|
20231130,164900,54427966600,29950,29950,29950,29950,0
|
|
20231130,164800,54427966600,29950,29950,29950,29950,0
|
|
20231130,164700,54427966600,29950,29950,29950,29950,0
|
|
20231130,164600,54427966600,29950,29950,29950,29950,0
|
|
20231130,164500,54427966600,29950,29950,29950,29950,0
|
|
20231130,164400,54427966600,29950,29950,29950,29950,0
|
|
20231130,164300,54427966600,29950,29950,29950,29950,0
|
|
20231130,164200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,164100,54427966600,29950,29950,29950,29950,0
|
|
20231130,164000,54427966600,29950,29950,29950,29950,0
|
|
20231130,163900,54427966600,29950,29950,29950,29950,0
|
|
20231130,163800,54427966600,29950,29950,29950,29950,0
|
|
20231130,163700,54427966600,29950,29950,29950,29950,0
|
|
20231130,163600,54427966600,29950,29950,29950,29950,0
|
|
20231130,163500,54427966600,29950,29950,29950,29950,0
|
|
20231130,163400,54427966600,29950,29950,29950,29950,0
|
|
20231130,163300,54427966600,29950,29950,29950,29950,0
|
|
20231130,163200,54427966600,29950,29950,29950,29950,0
|
|
20231130,163100,54427966600,29950,29950,29950,29950,0
|
|
20231130,163000,54427966600,29950,29950,29950,29950,0
|
|
20231130,162900,54427966600,29950,29950,29950,29950,0
|
|
20231130,162800,54427966600,29950,29950,29950,29950,0
|
|
20231130,162700,54427966600,29950,29950,29950,29950,0
|
|
20231130,162600,54427966600,29950,29950,29950,29950,0
|
|
20231130,162500,54427966600,29950,29950,29950,29950,0
|
|
20231130,162400,54427966600,29950,29950,29950,29950,0
|
|
20231130,162300,54427966600,29950,29950,29950,29950,0
|
|
20231130,162200,54427966600,29950,29950,29950,29950,0
|
|
20231130,162100,54427966600,29950,29950,29950,29950,0
|
|
20231130,162000,54427966600,29950,29950,29950,29950,0
|
|
20231130,161900,54427966600,29950,29950,29950,29950,0
|
|
20231130,161800,54427966600,29950,29950,29950,29950,0
|
|
20231130,161700,54427966600,29950,29950,29950,29950,0
|
|
20231130,161600,54427966600,29950,29950,29950,29950,0
|
|
20231130,161500,54427966600,29950,29950,29950,29950,0
|
|
20231130,161400,54427966600,29950,29950,29950,29950,0
|
|
20231130,161300,54427966600,29950,29950,29950,29950,0
|
|
20231130,161200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,161100,54427966600,29950,29950,29950,29950,0
|
|
20231130,161000,54427966600,29950,29950,29950,29950,0
|
|
20231130,160900,54427966600,29950,29950,29950,29950,0
|
|
20231130,160800,54427966600,29950,29950,29950,29950,0
|
|
20231130,160700,54427966600,29950,29950,29950,29950,0
|
|
20231130,160600,54427966600,29950,29950,29950,29950,0
|
|
20231130,160500,54427966600,29950,29950,29950,29950,0
|
|
20231130,160400,54427966600,29950,29950,29950,29950,0
|
|
20231130,160300,54427966600,29950,29950,29950,29950,0
|
|
20231130,160200,54427966600,29950,29950,29950,29950,0
|
|
20231130,160100,54427966600,29950,29950,29950,29950,0
|
|
20231130,160000,54427966600,29950,29950,29950,29950,0
|
|
20231130,155900,54427966600,29950,29950,29950,29950,0
|
|
20231130,155800,54427966600,29950,29950,29950,29950,0
|
|
20231130,155700,54427966600,29950,29950,29950,29950,0
|
|
20231130,155600,54427966600,29950,29950,29950,29950,0
|
|
20231130,155500,54427966600,29950,29950,29950,29950,0
|
|
20231130,155400,54427966600,29950,29950,29950,29950,0
|
|
20231130,155300,54427966600,29950,29950,29950,29950,0
|
|
20231130,155200,54427966600,29950,29950,29950,29950,0
|
|
20231130,155100,54427966600,29950,29950,29950,29950,0
|
|
20231130,155000,54427966600,29950,29950,29950,29950,0
|
|
20231130,154900,54427966600,29950,29950,29950,29950,0
|
|
20231130,154800,54427966600,29950,29950,29950,29950,0
|
|
20231130,154700,54427966600,29950,29950,29950,29950,0
|
|
20231130,154600,54427966600,29950,29950,29950,29950,0
|
|
20231130,154500,54427966600,29950,29950,29950,29950,0
|
|
20231130,154400,54427966600,29950,29950,29950,29950,0
|
|
20231130,154300,54427966600,29950,29950,29950,29950,0
|
|
20231130,154200,54427966600,29950,29950,29950,29950,70335
|
|
20231130,154100,54427966600,29950,29950,29950,29950,0
|
|
20231130,154000,54427966600,29950,29950,29950,29950,0
|
|
20231130,153900,54427966600,29950,29950,29950,29950,0
|
|
20231130,153800,54427966600,29950,29950,29950,29950,0
|
|
20231130,153700,54427966600,29950,29950,29950,29950,0
|
|
20231130,153600,54427966600,29950,29950,29950,29950,0
|
|
20231130,153500,54427966600,29950,29950,29950,29950,0
|
|
20231130,153400,54427966600,29950,29950,29950,29950,0
|
|
20231130,153300,54427966600,29950,29950,29950,29950,0
|
|
20231130,153200,54427966600,29950,29950,29950,29950,0
|
|
20231130,153100,54427966600,29950,29950,29950,29950,0
|
|
20231130,153000,54427966600,29950,29950,29950,29950,70335
|
|
20231130,152900,52321433350,29900,29900,29900,29900,0
|
|
20231130,152800,52321433350,29900,29900,29900,29900,0
|
|
20231130,152700,52321433350,29900,29900,29900,29900,0
|
|
20231130,152600,52321433350,29900,29900,29900,29900,0
|
|
20231130,152500,52321433350,29900,29900,29900,29900,0
|
|
20231130,152400,52321433350,29900,29900,29900,29900,0
|
|
20231130,152300,52321433350,29900,29900,29900,29900,0
|
|
20231130,152200,52321433350,29900,29900,29900,29900,0
|
|
20231130,152100,52321433350,29900,29900,29900,29900,0
|
|
20231130,152000,52321433350,29900,29900,29900,29900,0
|
|
20231130,151900,52321433350,29900,29900,29900,29850,8745
|
|
20231130,151800,52060108750,29900,29850,29900,29850,7868
|
|
20231130,151700,51824882800,29850,29900,29900,29850,2105
|
|
20231130,151600,51761980450,29850,29800,29900,29800,14943
|
|
20231130,151500,51315943950,29850,29850,29850,29800,5266
|
|
20231130,151400,51158986800,29800,29800,29850,29800,2431
|
|
20231130,151300,51086448350,29850,29850,29850,29800,2201
|
|
20231130,151200,51020827100,29800,29800,29850,29800,2063
|
|
20231130,151100,50959324550,29850,29800,29850,29800,1795
|
|
20231130,151000,50905794900,29800,29850,29850,29800,1736
|
|
20231130,150900,50854041600,29800,29850,29850,29800,4731
|
|
20231130,150800,50713024650,29800,29850,29850,29800,2033
|
|
20231130,150700,50652365200,29800,29800,29850,29800,1292
|
|
20231130,150600,50613835750,29850,29800,29850,29800,1514
|
|
20231130,150500,50568687350,29800,29800,29850,29800,1487
|
|
20231130,150400,50524344650,29850,29800,29850,29800,895
|
|
20231130,150300,50497654650,29850,29850,29850,29800,4385
|
|
20231130,150200,50366905200,29800,29850,29850,29800,1791
|
|
20231130,150100,50313460550,29850,29800,29850,29800,1047
|
|
20231130,150000,50282236700,29800,29800,29900,29800,4385
|
|
20231130,145900,50151360150,29850,29800,29850,29800,923
|
|
20231130,145800,50123831450,29800,29850,29850,29800,423
|
|
20231130,145700,50111218750,29800,29800,29850,29800,1804
|
|
20231130,145600,50057377400,29800,29900,29950,29750,23418
|
|
20231130,145500,49359088800,29900,29900,29950,29850,2399
|
|
20231130,145400,49287353000,29850,29800,29900,29800,21523
|
|
20231130,145300,48643968000,29850,29850,29850,29800,1060
|
|
20231130,145200,48612338900,29850,29850,29900,29800,6699
|
|
20231130,145100,48412367050,29850,29850,29900,29800,2239
|
|
20231130,145000,48345533850,29850,29850,29850,29800,4013
|
|
20231130,144900,48225761350,29800,29800,29850,29750,4959
|
|
20231130,144800,48077939550,29750,29800,29800,29750,4222
|
|
20231130,144700,47952135300,29750,29750,29800,29750,761
|
|
20231130,144600,47929470500,29800,29750,29800,29750,1820
|
|
20231130,144500,47875266100,29800,29800,29800,29750,5180
|
|
20231130,144400,47720936700,29800,29750,29800,29750,2726
|
|
20231130,144300,47639753350,29750,29750,29800,29750,2857
|
|
20231130,144200,47554753250,29750,29750,29800,29750,664
|
|
20231130,144100,47534985150,29750,29800,29800,29750,961
|
|
20231130,144000,47506365150,29750,29800,29800,29750,2395
|
|
20231130,143900,47435094700,29750,29750,29800,29750,933
|
|
20231130,143800,47407308300,29750,29800,29850,29750,9512
|
|
20231130,143700,47123794950,29800,29800,29850,29800,2268
|
|
20231130,143600,47056193650,29850,29800,29850,29800,2148
|
|
20231130,143500,46992122700,29800,29850,29850,29800,756
|
|
20231130,143400,46969567450,29800,29800,29850,29800,2064
|
|
20231130,143300,46908031000,29850,29900,29900,29800,14041
|
|
20231130,143200,46488958650,29850,29850,29900,29850,671
|
|
20231130,143100,46468914650,29850,29850,29900,29850,3464
|
|
20231130,143000,46365495600,29850,29850,29900,29850,1684
|
|
20231130,142900,46315192000,29850,29900,29950,29850,11776
|
|
20231130,142800,45963119550,29900,29950,29950,29900,1199
|
|
20231130,142700,45927243750,29950,29950,29950,29900,1739
|
|
20231130,142600,45875229900,29900,29900,29950,29900,1818
|
|
20231130,142500,45820801850,29900,29900,29950,29900,1895
|
|
20231130,142400,45764066700,29900,29900,29950,29900,2843
|
|
20231130,142300,45678976800,29900,29900,29950,29900,1407
|
|
20231130,142200,45636880550,29900,29900,29950,29900,1544
|
|
20231130,142100,45590685100,29900,29900,29950,29900,1354
|
|
20231130,142000,45550164650,29900,29950,29950,29900,1702
|
|
20231130,141900,45499209700,29900,29900,29950,29900,1306
|
|
20231130,141800,45460114100,29900,29950,29950,29900,1431
|
|
20231130,141700,45417271450,29950,29900,29950,29900,2557
|
|
20231130,141600,45340734550,29900,29950,29950,29900,2844
|
|
20231130,141500,45255653900,29900,29900,29950,29850,7028
|
|
20231130,141400,45045470500,29900,29850,29900,29850,1826
|
|
20231130,141300,44990898100,29900,29800,29900,29800,2490
|
|
20231130,141200,44916520500,29800,29800,29850,29800,918
|
|
20231130,141100,44889129950,29800,29850,29850,29800,1261
|
|
20231130,141000,44851518950,29800,29850,29850,29800,1780
|
|
20231130,140900,44798402350,29800,29800,29850,29800,3111
|
|
20231130,140800,44705631600,29800,29800,29850,29800,750
|
|
20231130,140700,44683264300,29800,29850,29900,29800,2890
|
|
20231130,140600,44597008700,29850,29850,29900,29850,6046
|
|
20231130,140500,44416532250,29850,29850,29900,29850,930
|
|
20231130,140400,44388770700,29850,29850,29900,29850,2402
|
|
20231130,140300,44317065000,29850,29850,29900,29850,1671
|
|
20231130,140200,44267112700,29900,29900,29900,29850,2381
|
|
20231130,140100,44195940750,29850,29850,29900,29850,3912
|
|
20231130,140000,44079161350,29850,29900,29900,29850,1224
|
|
20231130,135900,44042584950,29850,29850,29900,29850,882
|
|
20231130,135800,44016247150,29850,29850,29900,29850,1707
|
|
20231130,135700,43965237050,29900,29850,29900,29850,1105
|
|
20231130,135600,43932209800,29900,29850,29950,29850,2316
|
|
20231130,135500,43862979250,29850,29900,29950,29850,5903
|
|
20231130,135400,43686445150,29950,29950,29950,29900,732
|
|
20231130,135300,43664554750,29900,29900,29950,29900,896
|
|
20231130,135200,43637729750,29950,29900,29950,29900,3396
|
|
20231130,135100,43536107900,29950,29900,29950,29900,2595
|
|
20231130,135000,43458401850,29900,29900,29950,29900,2195
|
|
20231130,134900,43392692150,29900,29850,29950,29850,5780
|
|
20231130,134800,43219867900,29850,29850,29900,29850,4246
|
|
20231130,134700,43093043400,29850,29850,29900,29850,1287
|
|
20231130,134600,43054588350,29850,29900,29900,29850,3183
|
|
20231130,134500,42959455600,29850,29850,29900,29850,1893
|
|
20231130,134400,42902921250,29850,29850,29900,29850,1474
|
|
20231130,134300,42858916850,29850,29850,29900,29850,398
|
|
20231130,134200,42847035200,29850,29850,29900,29850,673
|
|
20231130,134100,42826940200,29900,29850,29900,29850,962
|
|
20231130,134000,42798204050,29850,29850,29900,29850,596
|
|
20231130,133900,42780394700,29850,29850,29900,29850,1135
|
|
20231130,133800,42746508550,29850,29850,29900,29850,625
|
|
20231130,133700,42727836100,29900,29900,29900,29850,1159
|
|
20231130,133600,42693200600,29900,29850,29900,29850,529
|
|
20231130,133500,42677401350,29850,29900,29900,29850,1614
|
|
20231130,133400,42629215950,29850,29850,29900,29850,1977
|
|
20231130,133300,42570137700,29850,29900,29900,29850,1393
|
|
20231130,133200,42528526300,29900,29900,29900,29850,1688
|
|
20231130,133100,42478089050,29900,29850,29950,29850,7334
|
|
20231130,133000,42258905550,29850,29900,29950,29850,4257
|
|
20231130,132900,42131630650,29900,29900,29950,29900,1893
|
|
20231130,132800,42074996950,29950,29900,29950,29900,1403
|
|
20231130,132700,42033014600,29900,29900,29950,29900,1286
|
|
20231130,132600,41994527050,29900,29900,29950,29900,1488
|
|
20231130,132500,41950001150,29950,29900,29950,29900,4762
|
|
20231130,132400,41807512900,29900,29900,29950,29900,2236
|
|
20231130,132300,41740653250,29900,29950,29950,29900,737
|
|
20231130,132200,41718608500,29950,29900,29950,29900,4789
|
|
20231130,132100,41575194350,29950,30000,30000,29950,17461
|
|
20231130,132000,41051893450,29950,29950,30000,29900,16646
|
|
20231130,131900,40553004500,29950,29900,29950,29900,5068
|
|
20231130,131800,40401346750,29900,29850,29900,29850,4423
|
|
20231130,131700,40269113300,29900,29800,29900,29800,15436
|
|
20231130,131600,39808183200,29750,29750,29800,29750,2020
|
|
20231130,131500,39747996300,29800,29750,29800,29700,2141
|
|
20231130,131400,39684315900,29700,29750,29800,29700,6018
|
|
20231130,131300,39505282250,29750,29750,29800,29750,1122
|
|
20231130,131200,39471875400,29750,29750,29800,29750,289
|
|
20231130,131100,39463275750,29750,29750,29800,29750,559
|
|
20231130,131000,39446635950,29800,29800,29800,29750,2674
|
|
20231130,130900,39367053500,29800,29750,29800,29750,980
|
|
20231130,130800,39337879500,29750,29800,29850,29750,7840
|
|
20231130,130700,39104213000,29800,29800,29850,29800,968
|
|
20231130,130600,39075358250,29800,29850,29900,29800,1475
|
|
20231130,130500,39031349750,29850,29850,29900,29850,2223
|
|
20231130,130400,38964990800,29850,29900,29900,29850,4066
|
|
20231130,130300,38843438700,29900,29900,29950,29900,1167
|
|
20231130,130200,38808536450,29950,29950,29950,29900,2735
|
|
20231130,130100,38726736950,29950,29900,29950,29900,2218
|
|
20231130,130000,38660370800,29900,29900,29950,29900,429
|
|
20231130,125900,38647535650,29900,29900,29950,29900,4554
|
|
20231130,125800,38511251200,29950,29950,30000,29900,2626
|
|
20231130,125700,38432605800,29950,29900,30000,29900,2289
|
|
20231130,125600,38364057800,29950,29950,30000,29900,7003
|
|
20231130,125500,38154326950,29950,29950,30000,29950,3544
|
|
20231130,125400,38048048050,30000,29950,30000,29950,2638
|
|
20231130,125300,37968925050,30000,30000,30000,29950,4277
|
|
20231130,125200,37840630650,30000,30000,30050,29950,12942
|
|
20231130,125100,37452377100,30000,29950,30000,29900,3728
|
|
20231130,125000,37340666900,29950,29950,30000,29900,4500
|
|
20231130,124900,37205875400,29900,29800,30000,29800,47320
|
|
20231130,124800,35789185600,29800,29800,29850,29800,662
|
|
20231130,124700,35769438750,29850,29850,29850,29800,973
|
|
20231130,124600,35740409150,29850,29800,29850,29800,650
|
|
20231130,124500,35721030800,29800,29800,29850,29800,1761
|
|
20231130,124400,35668544950,29800,29800,29850,29800,867
|
|
20231130,124300,35642689800,29800,29850,29850,29800,2164
|
|
20231130,124200,35578200400,29800,29800,29850,29800,1003
|
|
20231130,124100,35548310000,29800,29800,29850,29800,2203
|
|
20231130,124000,35482658450,29800,29850,29850,29750,4117
|
|
20231130,123900,35359971300,29800,29800,29850,29750,7625
|
|
20231130,123800,35132714750,29800,29750,29800,29750,748
|
|
20231130,123700,35110440900,29750,29800,29800,29750,1422
|
|
20231130,123600,35068126400,29750,29750,29800,29700,5474
|
|
20231130,123500,34905283050,29750,29700,29750,29700,418
|
|
20231130,123400,34892858400,29700,29700,29750,29700,1180
|
|
20231130,123300,34857809650,29700,29750,29750,29700,5260
|
|
20231130,123200,34701531050,29700,29700,29750,29700,598
|
|
20231130,123100,34683744800,29700,29700,29750,29700,534
|
|
20231130,123000,34667870750,29750,29700,29750,29700,728
|
|
20231130,122900,34646221700,29700,29750,29750,29700,226
|
|
20231130,122800,34639502700,29700,29700,29750,29700,575
|
|
20231130,122700,34622410600,29700,29700,29750,29700,828
|
|
20231130,122600,34597806100,29700,29700,29750,29700,356
|
|
20231130,122500,34587225500,29700,29750,29750,29700,238
|
|
20231130,122400,34580149800,29700,29700,29750,29700,458
|
|
20231130,122300,34566530800,29700,29700,29750,29700,425
|
|
20231130,122200,34553898100,29700,29700,29750,29700,378
|
|
20231130,122100,34542667100,29700,29700,29750,29700,1746
|
|
20231130,122000,34490763800,29700,29700,29750,29700,388
|
|
20231130,121900,34479238700,29750,29750,29750,29700,656
|
|
20231130,121800,34459731500,29700,29700,29750,29700,697
|
|
20231130,121700,34439004900,29700,29700,29750,29700,801
|
|
20231130,121600,34415194050,29700,29700,29750,29700,327
|
|
20231130,121500,34405481600,29700,29700,29750,29700,562
|
|
20231130,121400,34388785100,29700,29750,29750,29700,760
|
|
20231130,121300,34366207950,29700,29700,29750,29700,674
|
|
20231130,121200,34346187100,29700,29700,29750,29700,365
|
|
20231130,121100,34335344100,29700,29700,29750,29700,466
|
|
20231130,121000,34321491700,29700,29700,29750,29700,1217
|
|
20231130,120900,34285345850,29750,29750,29750,29700,576
|
|
20231130,120800,34268222850,29700,29700,29750,29700,155
|
|
20231130,120700,34263617550,29700,29650,29700,29650,1721
|
|
20231130,120600,34212512650,29650,29700,29700,29650,453
|
|
20231130,120500,34199066550,29650,29650,29700,29650,181
|
|
20231130,120400,34193696500,29650,29700,29700,29650,1019
|
|
20231130,120300,34163457900,29650,29700,29750,29650,777
|
|
20231130,120200,34140387650,29700,29700,29750,29700,717
|
|
20231130,120100,34119092150,29700,29700,29750,29700,348
|
|
20231130,120000,34108756350,29700,29700,29750,29700,318
|
|
20231130,115900,34099310250,29750,29700,29750,29700,989
|
|
20231130,115800,34069922900,29700,29700,29750,29700,392
|
|
20231130,115700,34058271450,29700,29650,29750,29650,1119
|
|
20231130,115600,34025039400,29650,29650,29700,29650,1557
|
|
20231130,115500,33978821800,29650,29650,29700,29650,398
|
|
20231130,115400,33967012900,29650,29650,29700,29650,170
|
|
20231130,115300,33961972100,29650,29650,29700,29650,2304
|
|
20231130,115200,33893566100,29700,29650,29700,29650,474
|
|
20231130,115100,33879506300,29650,29650,29700,29650,837
|
|
20231130,115000,33854677750,29650,29700,29700,29650,1816
|
|
20231130,114900,33800792800,29700,29700,29750,29700,267
|
|
20231130,114800,33792861550,29700,29700,29750,29700,991
|
|
20231130,114700,33763428650,29700,29700,29750,29700,468
|
|
20231130,114600,33749527350,29700,29700,29750,29700,402
|
|
20231130,114500,33737586350,29700,29700,29750,29700,396
|
|
20231130,114400,33725823650,29700,29700,29750,29700,338
|
|
20231130,114300,33715784300,29700,29700,29750,29700,1043
|
|
20231130,114200,33684800300,29700,29700,29750,29700,270
|
|
20231130,114100,33676781150,29700,29700,29750,29700,1987
|
|
20231130,114000,33617710750,29700,29700,29750,29700,650
|
|
20231130,113900,33598396750,29700,29700,29750,29700,867
|
|
20231130,113800,33572636350,29700,29700,29750,29700,202
|
|
20231130,113700,33566632900,29700,29700,29750,29700,447
|
|
20231130,113600,33553345250,29700,29750,29750,29700,668
|
|
20231130,113500,33533504750,29700,29700,29750,29700,2895
|
|
20231130,113400,33447520700,29700,29700,29750,29700,923
|
|
20231130,113300,33420101100,29700,29700,29750,29700,701
|
|
20231130,113200,33399272550,29700,29700,29750,29700,1579
|
|
20231130,113100,33352316250,29700,29750,29750,29700,276
|
|
20231130,113000,33344110800,29700,29700,29750,29700,205
|
|
20231130,112900,33338020250,29700,29700,29750,29700,537
|
|
20231130,112800,33322070700,29700,29700,29750,29700,645
|
|
20231130,112700,33302885350,29700,29700,29750,29700,665
|
|
20231130,112600,33283111350,29700,29750,29800,29700,2321
|
|
20231130,112500,33214065700,29750,29750,29800,29750,530
|
|
20231130,112400,33198296400,29750,29800,29800,29750,1604
|
|
20231130,112300,33150575950,29750,29750,29800,29750,1380
|
|
20231130,112200,33109520800,29750,29750,29800,29750,646
|
|
20231130,112100,33090300000,29750,29750,29800,29750,744
|
|
20231130,112000,33068132150,29800,29750,29850,29750,1579
|
|
20231130,111900,33021077850,29750,29800,29850,29750,2238
|
|
20231130,111800,32954400450,29800,29850,29850,29800,1692
|
|
20231130,111700,32903966150,29800,29850,29850,29800,2054
|
|
20231130,111600,32842693800,29800,29800,29850,29750,975
|
|
20231130,111500,32813638900,29800,29800,29850,29750,4019
|
|
20231130,111400,32693849000,29800,29800,29850,29800,858
|
|
20231130,111300,32668269100,29800,29750,29850,29750,5790
|
|
20231130,111200,32495752700,29750,29750,29800,29750,950
|
|
20231130,111100,32467481200,29750,29750,29800,29750,790
|
|
20231130,111000,32443977150,29750,29700,29800,29700,1094
|
|
20231130,110900,32411422150,29750,29850,29850,29700,6118
|
|
20231130,110800,32229356300,29800,29750,29850,29750,971
|
|
20231130,110700,32200404100,29750,29800,29850,29750,1104
|
|
20231130,110600,32167479850,29850,29850,29850,29750,417
|
|
20231130,110500,32155057700,29800,29750,29850,29750,3202
|
|
20231130,110400,32059641300,29750,29800,29850,29750,2799
|
|
20231130,110300,31976225050,29800,29800,29850,29750,2125
|
|
20231130,110200,31912903450,29850,29750,29850,29750,1753
|
|
20231130,110100,31860664050,29750,29800,29800,29750,4403
|
|
20231130,110000,31729457400,29750,29700,29800,29700,3319
|
|
20231130,105900,31630694750,29750,29700,29750,29700,2700
|
|
20231130,105800,31550375550,29700,29700,29750,29700,779
|
|
20231130,105700,31527237550,29700,29700,29750,29700,764
|
|
20231130,105600,31504528300,29700,29700,29750,29700,736
|
|
20231130,105500,31482665650,29700,29700,29750,29650,3020
|
|
20231130,105400,31392968250,29650,29650,29700,29650,551
|
|
20231130,105300,31376616400,29650,29650,29700,29600,2478
|
|
20231130,105200,31303146450,29650,29600,29650,29600,1426
|
|
20231130,105100,31260913000,29650,29600,29650,29600,1133
|
|
20231130,105000,31227349250,29600,29700,29700,29600,9326
|
|
20231130,104900,30950889150,29700,29650,29700,29650,1471
|
|
20231130,104800,30907230150,29650,29700,29700,29650,1493
|
|
20231130,104700,30862921600,29700,29700,29700,29650,495
|
|
20231130,104600,30848229450,29700,29650,29700,29650,2716
|
|
20231130,104500,30767631700,29650,29650,29700,29650,1106
|
|
20231130,104400,30734836750,29700,29650,29700,29650,1945
|
|
20231130,104300,30677155950,29700,29700,29700,29650,658
|
|
20231130,104200,30657636600,29650,29700,29750,29650,1198
|
|
20231130,104100,30622076050,29700,29700,29750,29700,2087
|
|
20231130,104000,30560090750,29700,29700,29750,29650,4294
|
|
20231130,103900,30432590750,29650,29700,29700,29650,1139
|
|
20231130,103800,30398781700,29650,29650,29700,29650,459
|
|
20231130,103700,30385169200,29650,29650,29700,29650,5690
|
|
20231130,103600,30216449500,29650,29650,29700,29650,610
|
|
20231130,103500,30198356100,29650,29700,29750,29650,4539
|
|
20231130,103400,30063546100,29700,29700,29750,29700,1990
|
|
20231130,103300,30004419750,29700,29750,29750,29700,2648
|
|
20231130,103200,29925762050,29700,29750,29750,29700,1351
|
|
20231130,103100,29885608800,29750,29750,29800,29750,8421
|
|
20231130,103000,29635018800,29750,29750,29800,29750,774
|
|
20231130,102900,29611983450,29800,29750,29800,29750,932
|
|
20231130,102800,29584230700,29800,29750,29800,29750,2056
|
|
20231130,102700,29523000850,29800,29800,29800,29700,7466
|
|
20231130,102600,29301076850,29750,29850,29850,29750,6657
|
|
20231130,102500,29102635300,29850,29850,29900,29800,2657
|
|
20231130,102400,29023319600,29850,29850,29900,29800,4364
|
|
20231130,102300,28893055050,29850,29800,29850,29800,2875
|
|
20231130,102200,28807243650,29850,29700,29850,29700,8409
|
|
20231130,102100,28556863800,29750,29700,29750,29700,2570
|
|
20231130,102000,28480450900,29700,29700,29750,29650,1030
|
|
20231130,101900,28449853200,29650,29700,29750,29650,6510
|
|
20231130,101800,28256506950,29700,29700,29700,29650,3433
|
|
20231130,101700,28154632750,29650,29700,29700,29650,1651
|
|
20231130,101600,28105630550,29650,29700,29750,29650,6246
|
|
20231130,101500,27920047050,29700,29700,29750,29700,1049
|
|
20231130,101400,27888879100,29700,29650,29750,29650,2954
|
|
20231130,101300,27801150800,29700,29700,29750,29650,5716
|
|
20231130,101200,27631436700,29700,29650,29700,29650,4243
|
|
20231130,101100,27505583250,29650,29700,29750,29650,5353
|
|
20231130,101000,27346578900,29700,29800,29800,29700,6651
|
|
20231130,100900,27148712350,29750,29750,29800,29750,1618
|
|
20231130,100800,27100536200,29800,29850,29850,29750,6785
|
|
20231130,100700,26898346250,29850,29750,29850,29750,5775
|
|
20231130,100600,26726221000,29750,29750,29800,29700,2614
|
|
20231130,100500,26648434050,29750,29750,29750,29700,3714
|
|
20231130,100400,26537972100,29750,29700,29750,29650,3139
|
|
20231130,100300,26444732550,29700,29650,29750,29650,4270
|
|
20231130,100200,26317924300,29700,29700,29750,29650,4843
|
|
20231130,100100,26174034500,29700,29750,29750,29650,7318
|
|
20231130,100000,25956716650,29700,29700,29750,29650,6953
|
|
20231130,095900,25750367750,29650,29700,29750,29650,10048
|
|
20231130,095800,25451845550,29700,29700,29750,29650,11480
|
|
20231130,095700,25110968800,29700,29850,29850,29700,16941
|
|
20231130,095600,24606332700,29850,29900,29900,29800,9771
|
|
20231130,095500,24314489750,29900,29900,29950,29850,11856
|
|
20231130,095400,23959860150,29850,29900,29950,29850,14187
|
|
20231130,095300,23535954500,29900,30100,30100,29850,34117
|
|
20231130,095200,22513621600,30100,30100,30150,30000,23872
|
|
20231130,095100,21795797700,30100,30100,30200,30000,33855
|
|
20231130,095000,20776732450,30150,30050,30200,30050,45804
|
|
20231130,094900,19397361900,30050,29950,30050,29900,47223
|
|
20231130,094800,17981287500,29950,29700,29950,29700,31923
|
|
20231130,094700,17027423400,29700,29900,29900,29700,33293
|
|
20231130,094600,16034243600,29950,29900,29950,29800,52355
|
|
20231130,094500,14469132450,29850,29750,29900,29700,63967
|
|
20231130,094400,12560587900,29750,29700,29800,29650,43708
|
|
20231130,094300,11261987250,29700,29650,29700,29600,19881
|
|
20231130,094200,10672471400,29650,29550,29700,29550,25611
|
|
20231130,094100,9914167400,29550,29450,29600,29450,26844
|
|
20231130,094000,9121645500,29450,29400,29500,29350,19106
|
|
20231130,093900,8559397650,29350,29350,29400,29300,9934
|
|
20231130,093800,8267834400,29300,29300,29350,29250,7820
|
|
20231130,093700,8038691100,29200,29250,29300,29200,5893
|
|
20231130,093600,7866413750,29250,29200,29250,29150,5616
|
|
20231130,093500,7702302200,29200,29100,29200,29050,18435
|
|
20231130,093400,7165674800,29100,29050,29100,29050,1181
|
|
20231130,093300,7131327150,29050,29000,29050,29000,577
|
|
20231130,093200,7114577300,29050,28950,29100,28950,5013
|
|
20231130,093100,6969163350,28950,29000,29000,28950,1398
|
|
20231130,093000,6928679850,29000,29000,29000,28950,4445
|
|
20231130,092900,6799824350,28950,29000,29000,28950,968
|
|
20231130,092800,6771792350,29000,28950,29000,28900,1672
|
|
20231130,092700,6723390800,28950,28950,29000,28900,12441
|
|
20231130,092600,6363285250,28950,29050,29050,28950,6685
|
|
20231130,092500,6169386100,29050,29050,29050,29000,6311
|
|
20231130,092400,5986252350,29000,29050,29050,29000,2980
|
|
20231130,092300,5899753750,29050,29100,29100,29050,2057
|
|
20231130,092200,5839986500,29100,29100,29150,29000,6445
|
|
20231130,092100,5652736900,29100,29150,29150,29050,6656
|
|
20231130,092000,5459049350,29150,29250,29250,29150,8633
|
|
20231130,091900,5207191250,29300,29300,29350,29250,7541
|
|
20231130,091800,4986354050,29250,29300,29350,29250,3578
|
|
20231130,091700,4881517300,29300,29200,29350,29200,6648
|
|
20231130,091600,4686873650,29200,29250,29300,29200,2828
|
|
20231130,091500,4604169150,29300,29250,29300,29250,1533
|
|
20231130,091400,4559324050,29250,29250,29250,29200,2916
|
|
20231130,091300,4474089800,29200,29250,29300,29200,7159
|
|
20231130,091200,4264830850,29250,29200,29300,29200,4435
|
|
20231130,091100,4135209400,29250,29250,29250,29200,5123
|
|
20231130,091000,3985472700,29250,29250,29350,29200,4477
|
|
20231130,090900,3854472950,29200,29350,29350,29200,20323
|
|
20231130,090800,3259139000,29350,29400,29400,29300,16682
|
|
20231130,090700,2769330750,29400,29350,29400,29300,8586
|
|
20231130,090600,2517277850,29300,29250,29350,29250,9367
|
|
20231130,090500,2242780250,29300,29250,29300,29200,5800
|
|
20231130,090400,2073055400,29250,29250,29250,29150,7925
|
|
20231130,090300,1841417800,29250,29250,29250,29150,6230
|
|
20231130,090200,1659526550,29250,29150,29300,29100,12781
|
|
20231130,090100,1285998550,29150,29100,29200,28950,20150
|
|
20231130,090000,699841200,29100,29100,29100,28950,22884
|