591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,184700,2378092500,378500,378500,378500,378500,0
|
|
20231130,184600,2378092500,378500,378500,378500,378500,0
|
|
20231130,184500,2378092500,378500,378500,378500,378500,0
|
|
20231130,184400,2378092500,378500,378500,378500,378500,0
|
|
20231130,184300,2378092500,378500,378500,378500,378500,0
|
|
20231130,184200,2378092500,378500,378500,378500,378500,0
|
|
20231130,184100,2378092500,378500,378500,378500,378500,0
|
|
20231130,184000,2378092500,378500,378500,378500,378500,0
|
|
20231130,183900,2378092500,378500,378500,378500,378500,0
|
|
20231130,183800,2378092500,378500,378500,378500,378500,0
|
|
20231130,183700,2378092500,378500,378500,378500,378500,0
|
|
20231130,183600,2378092500,378500,378500,378500,378500,0
|
|
20231130,183500,2378092500,378500,378500,378500,378500,0
|
|
20231130,183400,2378092500,378500,378500,378500,378500,0
|
|
20231130,183300,2378092500,378500,378500,378500,378500,0
|
|
20231130,183200,2378092500,378500,378500,378500,378500,0
|
|
20231130,183100,2378092500,378500,378500,378500,378500,0
|
|
20231130,183000,2378092500,378500,378500,378500,378500,0
|
|
20231130,182900,2378092500,378500,378500,378500,378500,0
|
|
20231130,182800,2378092500,378500,378500,378500,378500,0
|
|
20231130,182700,2378092500,378500,378500,378500,378500,0
|
|
20231130,182600,2378092500,378500,378500,378500,378500,0
|
|
20231130,182500,2378092500,378500,378500,378500,378500,0
|
|
20231130,182400,2378092500,378500,378500,378500,378500,0
|
|
20231130,182300,2378092500,378500,378500,378500,378500,0
|
|
20231130,182200,2378092500,378500,378500,378500,378500,0
|
|
20231130,182100,2378092500,378500,378500,378500,378500,0
|
|
20231130,182000,2378092500,378500,378500,378500,378500,0
|
|
20231130,181900,2378092500,378500,378500,378500,378500,0
|
|
20231130,181800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,181700,2378092500,378500,378500,378500,378500,0
|
|
20231130,181600,2378092500,378500,378500,378500,378500,0
|
|
20231130,181500,2378092500,378500,378500,378500,378500,0
|
|
20231130,181400,2378092500,378500,378500,378500,378500,0
|
|
20231130,181300,2378092500,378500,378500,378500,378500,0
|
|
20231130,181200,2378092500,378500,378500,378500,378500,0
|
|
20231130,181100,2378092500,378500,378500,378500,378500,0
|
|
20231130,181000,2378092500,378500,378500,378500,378500,0
|
|
20231130,180900,2378092500,378500,378500,378500,378500,0
|
|
20231130,180800,2378092500,378500,378500,378500,378500,0
|
|
20231130,180700,2378092500,378500,378500,378500,378500,0
|
|
20231130,180600,2378092500,378500,378500,378500,378500,0
|
|
20231130,180500,2378092500,378500,378500,378500,378500,0
|
|
20231130,180400,2378092500,378500,378500,378500,378500,0
|
|
20231130,180300,2378092500,378500,378500,378500,378500,0
|
|
20231130,180200,2378092500,378500,378500,378500,378500,0
|
|
20231130,180100,2378092500,378500,378500,378500,378500,0
|
|
20231130,180000,2378092500,378500,378500,378500,378500,0
|
|
20231130,175900,2378092500,378500,378500,378500,378500,0
|
|
20231130,175800,2378092500,378500,378500,378500,378500,0
|
|
20231130,175700,2378092500,378500,378500,378500,378500,0
|
|
20231130,175600,2378092500,378500,378500,378500,378500,0
|
|
20231130,175500,2378092500,378500,378500,378500,378500,0
|
|
20231130,175400,2378092500,378500,378500,378500,378500,0
|
|
20231130,175300,2378092500,378500,378500,378500,378500,0
|
|
20231130,175200,2378092500,378500,378500,378500,378500,0
|
|
20231130,175100,2378092500,378500,378500,378500,378500,0
|
|
20231130,175000,2378092500,378500,378500,378500,378500,0
|
|
20231130,174900,2378092500,378500,378500,378500,378500,0
|
|
20231130,174800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,174700,2378092500,378500,378500,378500,378500,0
|
|
20231130,174600,2378092500,378500,378500,378500,378500,0
|
|
20231130,174500,2378092500,378500,378500,378500,378500,0
|
|
20231130,174400,2378092500,378500,378500,378500,378500,0
|
|
20231130,174300,2378092500,378500,378500,378500,378500,0
|
|
20231130,174200,2378092500,378500,378500,378500,378500,0
|
|
20231130,174100,2378092500,378500,378500,378500,378500,0
|
|
20231130,174000,2378092500,378500,378500,378500,378500,0
|
|
20231130,173900,2378092500,378500,378500,378500,378500,0
|
|
20231130,173800,2378092500,378500,378500,378500,378500,0
|
|
20231130,173700,2378092500,378500,378500,378500,378500,0
|
|
20231130,173600,2378092500,378500,378500,378500,378500,0
|
|
20231130,173500,2378092500,378500,378500,378500,378500,0
|
|
20231130,173400,2378092500,378500,378500,378500,378500,0
|
|
20231130,173300,2378092500,378500,378500,378500,378500,0
|
|
20231130,173200,2378092500,378500,378500,378500,378500,0
|
|
20231130,173100,2378092500,378500,378500,378500,378500,0
|
|
20231130,173000,2378092500,378500,378500,378500,378500,0
|
|
20231130,172900,2378092500,378500,378500,378500,378500,0
|
|
20231130,172800,2378092500,378500,378500,378500,378500,0
|
|
20231130,172700,2378092500,378500,378500,378500,378500,0
|
|
20231130,172600,2378092500,378500,378500,378500,378500,0
|
|
20231130,172500,2378092500,378500,378500,378500,378500,0
|
|
20231130,172400,2378092500,378500,378500,378500,378500,0
|
|
20231130,172300,2378092500,378500,378500,378500,378500,0
|
|
20231130,172200,2378092500,378500,378500,378500,378500,0
|
|
20231130,172100,2378092500,378500,378500,378500,378500,0
|
|
20231130,172000,2378092500,378500,378500,378500,378500,0
|
|
20231130,171900,2378092500,378500,378500,378500,378500,0
|
|
20231130,171800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,171700,2378092500,378500,378500,378500,378500,0
|
|
20231130,171600,2378092500,378500,378500,378500,378500,0
|
|
20231130,171500,2378092500,378500,378500,378500,378500,0
|
|
20231130,171400,2378092500,378500,378500,378500,378500,0
|
|
20231130,171300,2378092500,378500,378500,378500,378500,0
|
|
20231130,171200,2378092500,378500,378500,378500,378500,0
|
|
20231130,171100,2378092500,378500,378500,378500,378500,0
|
|
20231130,171000,2378092500,378500,378500,378500,378500,0
|
|
20231130,170900,2378092500,378500,378500,378500,378500,0
|
|
20231130,170800,2378092500,378500,378500,378500,378500,0
|
|
20231130,170700,2378092500,378500,378500,378500,378500,0
|
|
20231130,170600,2378092500,378500,378500,378500,378500,0
|
|
20231130,170500,2378092500,378500,378500,378500,378500,0
|
|
20231130,170400,2378092500,378500,378500,378500,378500,0
|
|
20231130,170300,2378092500,378500,378500,378500,378500,0
|
|
20231130,170200,2378092500,378500,378500,378500,378500,0
|
|
20231130,170100,2378092500,378500,378500,378500,378500,0
|
|
20231130,170000,2378092500,378500,378500,378500,378500,0
|
|
20231130,165900,2378092500,378500,378500,378500,378500,0
|
|
20231130,165800,2378092500,378500,378500,378500,378500,0
|
|
20231130,165700,2378092500,378500,378500,378500,378500,0
|
|
20231130,165600,2378092500,378500,378500,378500,378500,0
|
|
20231130,165500,2378092500,378500,378500,378500,378500,0
|
|
20231130,165400,2378092500,378500,378500,378500,378500,0
|
|
20231130,165300,2378092500,378500,378500,378500,378500,0
|
|
20231130,165200,2378092500,378500,378500,378500,378500,0
|
|
20231130,165100,2378092500,378500,378500,378500,378500,0
|
|
20231130,165000,2378092500,378500,378500,378500,378500,0
|
|
20231130,164900,2378092500,378500,378500,378500,378500,0
|
|
20231130,164800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,164700,2378092500,378500,378500,378500,378500,0
|
|
20231130,164600,2378092500,378500,378500,378500,378500,0
|
|
20231130,164500,2378092500,378500,378500,378500,378500,0
|
|
20231130,164400,2378092500,378500,378500,378500,378500,0
|
|
20231130,164300,2378092500,378500,378500,378500,378500,0
|
|
20231130,164200,2378092500,378500,378500,378500,378500,0
|
|
20231130,164100,2378092500,378500,378500,378500,378500,0
|
|
20231130,164000,2378092500,378500,378500,378500,378500,0
|
|
20231130,163900,2378092500,378500,378500,378500,378500,0
|
|
20231130,163800,2378092500,378500,378500,378500,378500,0
|
|
20231130,163700,2378092500,378500,378500,378500,378500,0
|
|
20231130,163600,2378092500,378500,378500,378500,378500,0
|
|
20231130,163500,2378092500,378500,378500,378500,378500,0
|
|
20231130,163400,2378092500,378500,378500,378500,378500,0
|
|
20231130,163300,2378092500,378500,378500,378500,378500,0
|
|
20231130,163200,2378092500,378500,378500,378500,378500,0
|
|
20231130,163100,2378092500,378500,378500,378500,378500,0
|
|
20231130,163000,2378092500,378500,378500,378500,378500,0
|
|
20231130,162900,2378092500,378500,378500,378500,378500,0
|
|
20231130,162800,2378092500,378500,378500,378500,378500,0
|
|
20231130,162700,2378092500,378500,378500,378500,378500,0
|
|
20231130,162600,2378092500,378500,378500,378500,378500,0
|
|
20231130,162500,2378092500,378500,378500,378500,378500,0
|
|
20231130,162400,2378092500,378500,378500,378500,378500,0
|
|
20231130,162300,2378092500,378500,378500,378500,378500,0
|
|
20231130,162200,2378092500,378500,378500,378500,378500,0
|
|
20231130,162100,2378092500,378500,378500,378500,378500,0
|
|
20231130,162000,2378092500,378500,378500,378500,378500,0
|
|
20231130,161900,2378092500,378500,378500,378500,378500,0
|
|
20231130,161800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,161700,2378092500,378500,378500,378500,378500,0
|
|
20231130,161600,2378092500,378500,378500,378500,378500,0
|
|
20231130,161500,2378092500,378500,378500,378500,378500,0
|
|
20231130,161400,2378092500,378500,378500,378500,378500,0
|
|
20231130,161300,2378092500,378500,378500,378500,378500,0
|
|
20231130,161200,2378092500,378500,378500,378500,378500,0
|
|
20231130,161100,2378092500,378500,378500,378500,378500,0
|
|
20231130,161000,2378092500,378500,378500,378500,378500,0
|
|
20231130,160900,2378092500,378500,378500,378500,378500,0
|
|
20231130,160800,2378092500,378500,378500,378500,378500,0
|
|
20231130,160700,2378092500,378500,378500,378500,378500,0
|
|
20231130,160600,2378092500,378500,378500,378500,378500,0
|
|
20231130,160500,2378092500,378500,378500,378500,378500,0
|
|
20231130,160400,2378092500,378500,378500,378500,378500,0
|
|
20231130,160300,2378092500,378500,378500,378500,378500,0
|
|
20231130,160200,2378092500,378500,378500,378500,378500,0
|
|
20231130,160100,2378092500,378500,378500,378500,378500,0
|
|
20231130,160000,2378092500,378500,378500,378500,378500,0
|
|
20231130,155900,2378092500,378500,378500,378500,378500,0
|
|
20231130,155800,2378092500,378500,378500,378500,378500,0
|
|
20231130,155700,2378092500,378500,378500,378500,378500,0
|
|
20231130,155600,2378092500,378500,378500,378500,378500,0
|
|
20231130,155500,2378092500,378500,378500,378500,378500,0
|
|
20231130,155400,2378092500,378500,378500,378500,378500,0
|
|
20231130,155300,2378092500,378500,378500,378500,378500,0
|
|
20231130,155200,2378092500,378500,378500,378500,378500,0
|
|
20231130,155100,2378092500,378500,378500,378500,378500,0
|
|
20231130,155000,2378092500,378500,378500,378500,378500,0
|
|
20231130,154900,2378092500,378500,378500,378500,378500,0
|
|
20231130,154800,2378092500,378500,378500,378500,378500,1127
|
|
20231130,154700,2378092500,378500,378500,378500,378500,0
|
|
20231130,154600,2378092500,378500,378500,378500,378500,0
|
|
20231130,154500,2378092500,378500,378500,378500,378500,0
|
|
20231130,154400,2378092500,378500,378500,378500,378500,0
|
|
20231130,154300,2378092500,378500,378500,378500,378500,0
|
|
20231130,154200,2378092500,378500,378500,378500,378500,0
|
|
20231130,154100,2378092500,378500,378500,378500,378500,0
|
|
20231130,154000,2378092500,378500,378500,378500,378500,0
|
|
20231130,153900,2378092500,378500,378500,378500,378500,0
|
|
20231130,153800,2378092500,378500,378500,378500,378500,0
|
|
20231130,153700,2378092500,378500,378500,378500,378500,0
|
|
20231130,153600,2378092500,378500,378500,378500,378500,0
|
|
20231130,153500,2378092500,378500,378500,378500,378500,0
|
|
20231130,153400,2378092500,378500,378500,378500,378500,0
|
|
20231130,153300,2378092500,378500,378500,378500,378500,0
|
|
20231130,153200,2378092500,378500,378500,378500,378500,0
|
|
20231130,153100,2378092500,378500,378500,378500,378500,0
|
|
20231130,153000,2378092500,378500,378500,378500,378500,1127
|
|
20231130,152900,1951523000,382000,382000,382000,382000,0
|
|
20231130,152800,1951523000,382000,382000,382000,382000,0
|
|
20231130,152700,1951523000,382000,382000,382000,382000,0
|
|
20231130,152600,1951523000,382000,382000,382000,382000,0
|
|
20231130,152500,1951523000,382000,382000,382000,382000,0
|
|
20231130,152400,1951523000,382000,382000,382000,382000,0
|
|
20231130,152300,1951523000,382000,382000,382000,382000,0
|
|
20231130,152200,1951523000,382000,382000,382000,382000,0
|
|
20231130,152100,1951523000,382000,382000,382000,382000,0
|
|
20231130,152000,1951523000,382000,382000,382000,382000,0
|
|
20231130,151900,1951523000,382000,382000,382500,380000,20
|
|
20231130,151800,1943880000,382000,380000,382000,380000,12
|
|
20231130,151700,1939303500,381000,380500,381000,379000,27
|
|
20231130,151600,1929030000,380500,381500,382000,380500,30
|
|
20231130,151500,1917597000,381500,380500,381500,380500,15
|
|
20231130,151400,1911883000,380500,380500,381000,380500,19
|
|
20231130,151300,1904649000,381000,381500,382000,381000,7
|
|
20231130,151200,1901978500,382000,381000,382000,380500,20
|
|
20231130,151100,1894348500,381500,380000,381500,380000,20
|
|
20231130,151000,1886737500,380000,380000,380000,380000,7
|
|
20231130,150900,1884077500,380500,380000,380500,380000,8
|
|
20231130,150800,1881035000,380500,380000,380500,378500,53
|
|
20231130,150700,1860939500,380500,380500,381000,380500,37
|
|
20231130,150600,1846860000,381000,381000,381500,381000,88
|
|
20231130,150500,1813331000,381500,380500,381500,380500,22
|
|
20231130,150400,1804946000,381000,380500,381000,380500,29
|
|
20231130,150300,1793898000,381000,380500,381000,380500,21
|
|
20231130,150200,1785899500,381000,380000,381000,380000,20
|
|
20231130,150100,1778284000,380000,380000,380000,380000,6
|
|
20231130,150000,1776004000,380000,380000,380500,380000,18
|
|
20231130,145900,1769163000,380000,379000,380000,379000,32
|
|
20231130,145800,1757017000,379500,379000,379500,379000,6
|
|
20231130,145700,1754741000,379000,378500,379000,378500,19
|
|
20231130,145600,1747545500,379000,378500,379000,378500,22
|
|
20231130,145500,1739209500,378500,378500,378500,378500,3
|
|
20231130,145400,1738074000,378500,378500,379000,378500,18
|
|
20231130,145300,1731259000,378500,378500,378500,378500,13
|
|
20231130,145200,1726338500,378500,378500,378500,378500,10
|
|
20231130,145100,1722553500,378500,378000,378500,378000,14
|
|
20231130,145000,1717255000,378000,378000,378500,378000,15
|
|
20231130,144900,1711580000,378000,378000,378500,378000,13
|
|
20231130,144800,1706665000,378000,378000,378500,378000,5
|
|
20231130,144700,1704774000,378000,378000,378500,378000,20
|
|
20231130,144600,1697211000,378500,378500,378500,378500,10
|
|
20231130,144500,1693426000,378500,378500,378500,378500,10
|
|
20231130,144400,1689641000,378500,378500,378500,378500,16
|
|
20231130,144300,1683585000,378500,378500,378500,378500,7
|
|
20231130,144200,1680935500,378500,378500,378500,378500,10
|
|
20231130,144100,1677150500,378500,378000,378500,378000,5
|
|
20231130,144000,1675258500,378500,378000,378500,378000,11
|
|
20231130,143900,1671098000,378000,379000,379000,378000,17
|
|
20231130,143800,1664668000,379000,378000,379000,378000,23
|
|
20231130,143700,1655960500,378500,378500,378500,378000,14
|
|
20231130,143600,1650662500,378500,378500,378500,378500,5
|
|
20231130,143500,1648770000,378500,378500,378500,378500,9
|
|
20231130,143400,1645363500,378500,378500,378500,378500,26
|
|
20231130,143300,1635522500,378500,378500,378500,378500,5
|
|
20231130,143200,1633630000,378500,378500,378500,378500,16
|
|
20231130,143100,1627574000,378500,378500,378500,378500,5
|
|
20231130,143000,1625681500,378500,379000,379000,378500,8
|
|
20231130,142900,1622652500,378500,378500,378500,378500,20
|
|
20231130,142800,1615082500,378500,378500,378500,378500,2
|
|
20231130,142700,1614325500,378500,378500,378500,378500,22
|
|
20231130,142600,1605998500,378500,378500,378500,378500,9
|
|
20231130,142500,1602592000,378500,378500,378500,378500,1
|
|
20231130,142400,1602213500,378500,378500,378500,378500,10
|
|
20231130,142300,1598428500,378500,378500,378500,378500,5
|
|
20231130,142200,1596536000,378500,378500,379000,378500,16
|
|
20231130,142100,1590478500,378500,378500,378500,378500,2
|
|
20231130,142000,1589721500,378500,379500,379500,378500,3
|
|
20231130,141900,1588585000,378500,378500,379000,378500,23
|
|
20231130,141800,1579878000,378500,378500,378500,378500,3
|
|
20231130,141700,1578742500,379000,378000,379000,378000,22
|
|
20231130,141600,1570420000,378500,378500,379000,378000,58
|
|
20231130,141500,1548467000,378500,379000,379000,378500,4
|
|
20231130,141400,1546952000,378500,379000,379000,378500,12
|
|
20231130,141300,1542408500,378500,378500,379000,378000,33
|
|
20231130,141200,1529911500,378000,378000,378000,378000,12
|
|
20231130,141100,1525375500,378000,378500,378500,378000,9
|
|
20231130,141000,1521970500,378000,379000,379000,378000,6
|
|
20231130,140900,1519699500,379000,378500,379000,378500,22
|
|
20231130,140800,1511371000,378500,379000,379000,378500,21
|
|
20231130,140700,1503413500,378500,378500,378500,378500,8
|
|
20231130,140600,1500385500,378500,378500,378500,378500,7
|
|
20231130,140500,1497736000,378500,378500,378500,378500,8
|
|
20231130,140400,1494708000,378500,378500,378500,378500,32
|
|
20231130,140300,1482596000,378000,378000,378000,378000,7
|
|
20231130,140200,1479950000,378000,378000,378000,378000,12
|
|
20231130,140100,1475414000,378000,378500,378500,378000,12
|
|
20231130,140000,1470877000,378000,378500,378500,378000,8
|
|
20231130,135900,1467852000,378500,378500,378500,378000,13
|
|
20231130,135800,1462935500,378500,378500,378500,378500,2
|
|
20231130,135700,1462178500,378500,378500,378500,378000,31
|
|
20231130,135600,1450449500,378500,378500,378500,378000,30
|
|
20231130,135500,1439096500,378000,378000,378500,378000,9
|
|
20231130,135400,1435693500,378000,378000,378000,378000,20
|
|
20231130,135300,1428133500,378000,378500,378500,378000,9
|
|
20231130,135200,1424729500,378500,378000,378500,378000,24
|
|
20231130,135100,1415651500,378000,378500,378500,378000,68
|
|
20231130,135000,1389915000,379000,378500,379000,378500,24
|
|
20231130,134900,1380830000,378500,378500,378500,378500,14
|
|
20231130,134800,1375531000,378500,378500,379000,378500,9
|
|
20231130,134700,1372123500,378500,378500,378500,378500,11
|
|
20231130,134600,1367960000,378500,378500,378500,378500,8
|
|
20231130,134500,1364932000,378500,378500,379000,378500,42
|
|
20231130,134400,1349032500,379000,378500,379000,378500,12
|
|
20231130,134300,1344490000,378500,378500,378500,378500,8
|
|
20231130,134200,1341462000,378500,379000,379000,378500,14
|
|
20231130,134100,1336162500,379000,378500,379000,378500,5
|
|
20231130,134000,1334269500,378500,378500,378500,378500,4
|
|
20231130,133900,1332755500,378500,378500,378500,378500,22
|
|
20231130,133800,1324428500,378500,379000,379000,378500,13
|
|
20231130,133700,1319503500,379000,379000,379000,379000,96
|
|
20231130,133600,1283119500,379000,379000,379500,379000,16
|
|
20231130,133500,1277055000,379000,379000,379000,379000,6
|
|
20231130,133400,1274781000,379000,379000,379000,379000,8
|
|
20231130,133300,1271749000,379000,379000,379000,379000,26
|
|
20231130,133200,1261895000,379000,379000,379000,379000,10
|
|
20231130,133100,1258105000,379000,379000,379000,379000,1
|
|
20231130,133000,1257726000,379500,379500,379500,379500,8
|
|
20231130,132900,1254690000,379000,379500,379500,379000,10
|
|
20231130,132800,1250896500,379500,380000,380000,379500,29
|
|
20231130,132700,1239878000,380000,379500,380000,379500,9
|
|
20231130,132600,1236462000,379500,379500,379500,379500,3
|
|
20231130,132500,1235323500,379500,379500,379500,379500,3
|
|
20231130,132400,1234185000,379500,379500,379500,379000,17
|
|
20231130,132300,1227737500,379000,379500,379500,379000,2
|
|
20231130,132200,1226979000,379500,379500,379500,379500,11
|
|
20231130,132100,1222804500,379500,379500,379500,379500,3
|
|
20231130,132000,1221666000,379500,379500,380000,379500,5
|
|
20231130,131900,1219768000,379000,379000,379500,379000,14
|
|
20231130,131800,1214461500,379500,379500,379500,379500,2
|
|
20231130,131700,1213702500,380000,379000,380000,379000,14
|
|
20231130,131600,1208391500,379500,379000,379500,379000,6
|
|
20231130,131500,1206116000,379500,379000,380000,379000,6
|
|
20231130,131400,1203838500,379000,379000,379000,379000,8
|
|
20231130,131300,1200806500,379000,379000,379000,379000,0
|
|
20231130,131200,1200806500,379000,379500,379500,379000,12
|
|
20231130,131100,1196257500,379500,379500,379500,379500,4
|
|
20231130,131000,1194739500,379000,379500,379500,379000,4
|
|
20231130,130900,1193222000,379500,379000,379500,379000,13
|
|
20231130,130800,1188294000,379000,379000,379000,379000,0
|
|
20231130,130700,1188294000,379000,379500,379500,379000,9
|
|
20231130,130600,1184879000,379500,379500,379500,379500,4
|
|
20231130,130500,1183361000,379500,379500,379500,379000,7
|
|
20231130,130400,1180706000,379000,379000,379000,379000,8
|
|
20231130,130300,1177674000,379500,379500,379500,379500,1
|
|
20231130,130200,1177294500,379000,379000,379000,379000,10
|
|
20231130,130100,1173504500,379500,379500,379500,379500,4
|
|
20231130,130000,1171986500,379500,379500,379500,379500,1
|
|
20231130,125900,1171607000,379000,379000,379000,379000,7
|
|
20231130,125800,1168954000,379500,379500,379500,379500,3
|
|
20231130,125700,1167815500,379500,379500,379500,379500,17
|
|
20231130,125600,1161364000,379500,379500,379500,379500,0
|
|
20231130,125500,1161364000,379500,379500,379500,379500,8
|
|
20231130,125400,1158328000,379500,379500,379500,379500,7
|
|
20231130,125300,1155671500,379500,379500,379500,379500,0
|
|
20231130,125200,1155671500,379500,379500,379500,379500,11
|
|
20231130,125100,1151497000,380000,380000,380000,380000,1
|
|
20231130,125000,1151117000,380000,380000,380000,380000,5
|
|
20231130,124900,1149217000,380000,380000,380000,380000,10
|
|
20231130,124800,1145417000,379500,380000,380000,379500,5
|
|
20231130,124700,1143518500,379500,379500,380000,379500,35
|
|
20231130,124600,1130233000,379500,379500,379500,379500,0
|
|
20231130,124500,1130233000,379500,379500,379500,379500,7
|
|
20231130,124400,1127576500,380000,379500,380000,379500,10
|
|
20231130,124300,1123780000,380000,380000,380000,380000,1
|
|
20231130,124200,1123400000,379500,379500,379500,379500,11
|
|
20231130,124100,1119225500,379500,379500,379500,379500,3
|
|
20231130,124000,1118087000,380000,380000,380000,380000,1
|
|
20231130,123900,1117707000,379500,379500,379500,379500,10
|
|
20231130,123800,1113912000,379500,379500,379500,379500,3
|
|
20231130,123700,1112773500,379500,379500,379500,379500,8
|
|
20231130,123600,1109737500,380000,380000,380000,380000,0
|
|
20231130,123500,1109737500,380000,380000,380000,380000,18
|
|
20231130,123400,1102897500,380000,380000,380000,380000,7
|
|
20231130,123300,1100237500,380000,380000,380000,380000,0
|
|
20231130,123200,1100237500,380000,380000,380000,380000,11
|
|
20231130,123100,1096057500,380000,380000,380000,380000,13
|
|
20231130,123000,1091117500,380000,380000,380000,380000,0
|
|
20231130,122900,1091117500,380000,380000,380000,380000,7
|
|
20231130,122800,1088457500,380500,380000,380500,380000,8
|
|
20231130,122700,1085417000,380000,380000,380000,380000,7
|
|
20231130,122600,1082757000,380000,380000,380000,380000,2
|
|
20231130,122500,1081997000,380000,380000,380000,380000,3
|
|
20231130,122400,1080857000,380000,380000,380000,380000,11
|
|
20231130,122300,1076677000,380500,380500,380500,380500,4
|
|
20231130,122200,1075155000,380000,380000,380000,380000,10
|
|
20231130,122100,1071355000,380000,379500,380000,379000,24
|
|
20231130,122000,1062256500,380000,379500,380000,379500,17
|
|
20231130,121900,1055800500,379500,379500,379500,379500,11
|
|
20231130,121800,1051626000,379500,380000,380000,379500,8
|
|
20231130,121700,1048589500,379500,379500,379500,379500,0
|
|
20231130,121600,1048589500,379500,379500,379500,379500,7
|
|
20231130,121500,1045933000,379500,379500,379500,379500,3
|
|
20231130,121400,1044794500,379500,380000,380000,379500,16
|
|
20231130,121300,1038720000,380000,380000,380000,380000,0
|
|
20231130,121200,1038720000,380000,379500,380000,379500,5
|
|
20231130,121100,1036821500,379500,379500,379500,379500,13
|
|
20231130,121000,1031888000,380000,380000,380000,380000,2
|
|
20231130,120900,1031128000,379500,379500,379500,379500,8
|
|
20231130,120800,1028092000,379500,379500,379500,379500,6
|
|
20231130,120700,1025815000,379500,379500,379500,379500,0
|
|
20231130,120600,1025815000,379500,379500,379500,379500,7
|
|
20231130,120500,1023158500,379500,379500,379500,379500,4
|
|
20231130,120400,1021640500,379500,380000,380000,379500,12
|
|
20231130,120300,1017086000,380000,380000,380000,380000,0
|
|
20231130,120200,1017086000,380000,380000,380000,380000,2
|
|
20231130,120100,1016326000,379500,380500,381000,379500,11
|
|
20231130,120000,1012147000,381000,380500,381000,380500,12
|
|
20231130,115900,1007580500,380000,380000,380000,379500,12
|
|
20231130,115800,1003025000,379500,380000,380000,379500,4
|
|
20231130,115700,1001506500,380500,380000,380500,380000,2
|
|
20231130,115600,1000746000,379500,380000,380000,379500,10
|
|
20231130,115500,996949500,380000,379500,380000,379500,5
|
|
20231130,115400,995051500,379500,380000,380000,379500,7
|
|
20231130,115300,992393000,380000,380000,380000,380000,2
|
|
20231130,115200,991633000,380000,380000,380000,380000,0
|
|
20231130,115100,991633000,380000,380000,380000,380000,14
|
|
20231130,115000,986313000,380500,380500,380500,380500,3
|
|
20231130,114900,985171500,380500,380500,380500,380500,6
|
|
20231130,114800,982888500,380500,380500,380500,380500,5
|
|
20231130,114700,980986000,380000,379500,380000,379500,9
|
|
20231130,114600,977568500,379500,379500,379500,379500,8
|
|
20231130,114500,974532500,380000,380000,380000,380000,1
|
|
20231130,114400,974152500,380000,380500,380500,380000,13
|
|
20231130,114300,969212000,380000,380500,380500,380000,3
|
|
20231130,114200,968071500,380000,380000,380000,380000,0
|
|
20231130,114100,968071500,380000,380000,380500,380000,26
|
|
20231130,114000,958184000,380000,380000,380000,380000,1
|
|
20231130,113900,957804000,380500,380000,380500,380000,10
|
|
20231130,113800,954003000,380000,379500,380000,379500,9
|
|
20231130,113700,950584500,379500,380000,380000,379500,10
|
|
20231130,113600,946788000,380000,380000,380000,380000,5
|
|
20231130,113500,944888000,380000,380000,380000,380000,3
|
|
20231130,113400,943748000,379500,380000,380000,379500,11
|
|
20231130,113300,939571500,380500,380500,380500,380500,1
|
|
20231130,113200,939191000,380500,380000,380500,380000,5
|
|
20231130,113100,937289500,379500,379500,380000,379500,12
|
|
20231130,113000,932735000,380500,380000,380500,380000,2
|
|
20231130,112900,931974500,380000,379500,380000,379500,9
|
|
20231130,112800,928558000,380000,380000,380000,380000,1
|
|
20231130,112700,928178000,380000,380000,380000,380000,9
|
|
20231130,112600,924758000,380000,379500,380000,379500,18
|
|
20231130,112500,917922000,380000,380000,380000,380000,2
|
|
20231130,112400,917162000,380000,380000,380000,379500,19
|
|
20231130,112300,909949500,380000,380000,380000,380000,0
|
|
20231130,112200,909949500,380000,380000,380000,380000,6
|
|
20231130,112100,907669500,380000,380000,380000,380000,6
|
|
20231130,112000,905389500,380000,380000,380000,380000,4
|
|
20231130,111900,903869500,380000,380000,380000,380000,6
|
|
20231130,111800,901589500,380000,379500,380000,379500,23
|
|
20231130,111700,892854000,379500,379500,379500,379500,106
|
|
20231130,111600,852627000,379500,379500,379500,379500,7
|
|
20231130,111500,849970500,380000,380000,380000,380000,10
|
|
20231130,111400,846170500,379500,379500,379500,379500,14
|
|
20231130,111300,840857500,380000,380000,380000,380000,0
|
|
20231130,111200,840857500,380000,380000,380000,380000,1
|
|
20231130,111100,840477500,379500,379500,379500,379500,10
|
|
20231130,111000,836682500,379500,379500,379500,379500,3
|
|
20231130,110900,835544000,379500,379500,379500,379500,8
|
|
20231130,110800,832508000,379500,379500,379500,379500,0
|
|
20231130,110700,832508000,379500,379500,379500,379500,6
|
|
20231130,110600,830231000,379500,379500,379500,379500,12
|
|
20231130,110500,825677000,379500,379500,379500,379500,30
|
|
20231130,110400,814292000,379500,379500,379500,379500,14
|
|
20231130,110300,808979000,380000,380000,380000,380000,4
|
|
20231130,110200,807459000,379500,379500,379500,379500,0
|
|
20231130,110100,807459000,379500,379500,379500,379500,20
|
|
20231130,110000,799869000,380000,381000,381000,380000,200
|
|
20231130,105900,723835000,380500,380500,380500,380500,16
|
|
20231130,105800,717747000,381000,381000,381000,381000,0
|
|
20231130,105700,717747000,381000,381000,381000,381000,5
|
|
20231130,105600,715842000,381000,381000,381000,381000,7
|
|
20231130,105500,713175000,381000,381000,381000,381000,1
|
|
20231130,105400,712794000,381000,381000,381000,381000,8
|
|
20231130,105300,709746000,382500,381500,382500,381500,36
|
|
20231130,105200,696005000,381500,381500,381500,381500,1
|
|
20231130,105100,695623500,381000,381000,381000,381000,21
|
|
20231130,105000,687622500,381000,381500,381500,381000,7
|
|
20231130,104900,684955000,381000,381500,381500,381000,11
|
|
20231130,104800,680762500,381000,381000,381000,381000,0
|
|
20231130,104700,680762500,381000,381000,381000,381000,6
|
|
20231130,104600,678476500,381000,381500,381500,381000,11
|
|
20231130,104500,674283500,381000,381000,381000,381000,1
|
|
20231130,104400,673902500,381500,381000,381500,381000,13
|
|
20231130,104300,668948000,381500,381500,381500,381500,5
|
|
20231130,104200,667040500,381500,381500,381500,381500,1
|
|
20231130,104100,666659000,381500,381500,381500,381500,15
|
|
20231130,104000,660936500,381000,381000,381000,381000,6
|
|
20231130,103900,658650500,381500,381000,381500,381000,8
|
|
20231130,103800,655602000,381500,381500,381500,381500,2
|
|
20231130,103700,654839000,381000,380500,381000,380500,12
|
|
20231130,103600,650270000,380500,380500,380500,380500,8
|
|
20231130,103500,647226000,380500,380500,380500,380500,0
|
|
20231130,103400,647226000,380500,380500,380500,380500,7
|
|
20231130,103300,644562500,380500,381000,381000,380500,10
|
|
20231130,103200,640757000,381000,381000,381000,381000,1
|
|
20231130,103100,640376000,380500,380500,380500,380500,8
|
|
20231130,103000,637332000,380500,381000,381000,380500,57
|
|
20231130,102900,615617000,381500,381000,381500,381000,33
|
|
20231130,102800,603031000,381000,381000,381000,381000,1
|
|
20231130,102700,602650000,381500,381000,381500,381000,8
|
|
20231130,102600,599601000,381500,381500,381500,381000,12
|
|
20231130,102500,595027000,381500,381500,381500,381500,2
|
|
20231130,102400,594264000,381000,381500,381500,381000,11
|
|
20231130,102300,590071000,381000,381500,381500,381000,10
|
|
20231130,102200,586257500,381500,381500,381500,381500,2
|
|
20231130,102100,585494500,381000,381500,381500,381000,11
|
|
20231130,102000,581302000,381500,381500,381500,381000,23
|
|
20231130,101900,572529000,381500,381500,381500,381500,9
|
|
20231130,101800,569095500,382000,382000,382000,382000,1
|
|
20231130,101700,568713500,382000,382000,382000,382000,1
|
|
20231130,101600,568331500,381500,382000,382000,381500,14
|
|
20231130,101500,562987500,382000,382000,382000,382000,7
|
|
20231130,101400,560313500,382000,381500,382000,381500,11
|
|
20231130,101300,556115000,382000,382500,382500,382000,10
|
|
20231130,101200,552291500,382500,382500,382500,382500,5
|
|
20231130,101100,550379000,381500,382000,382000,381500,17
|
|
20231130,101000,543888500,382000,381500,382000,381500,8
|
|
20231130,100900,540835500,382000,381500,382000,381500,28
|
|
20231130,100800,530143500,382000,382000,382000,382000,0
|
|
20231130,100700,530143500,382000,382000,382000,382000,13
|
|
20231130,100600,525177500,382000,382000,382000,382000,8
|
|
20231130,100500,522121500,383500,382500,383500,382500,10
|
|
20231130,100400,518294500,382500,382500,382500,382500,20
|
|
20231130,100300,510644500,383000,383000,383000,383000,28
|
|
20231130,100200,499920500,383500,383500,383500,383500,0
|
|
20231130,100100,499920500,383500,383500,383500,383000,16
|
|
20231130,100000,493788000,383500,384000,384000,383000,11
|
|
20231130,095900,489569500,384000,383500,384000,383500,12
|
|
20231130,095800,484966000,383500,383500,383500,383500,10
|
|
20231130,095700,481131000,383500,383500,383500,383500,8
|
|
20231130,095600,478063000,383500,383500,383500,383500,22
|
|
20231130,095500,469626000,384000,384000,384000,384000,2
|
|
20231130,095400,468858000,384000,383000,384000,383000,10
|
|
20231130,095300,465026000,383000,383500,383500,383000,8
|
|
20231130,095200,461958500,384000,384000,384000,384000,13
|
|
20231130,095100,456966500,384000,384000,384000,384000,2
|
|
20231130,095000,456198500,384000,383500,384000,383500,8
|
|
20231130,094900,453130000,383500,383500,383500,383500,2
|
|
20231130,094800,452363000,384000,384000,384000,384000,0
|
|
20231130,094700,452363000,384000,384000,384000,384000,13
|
|
20231130,094600,447371000,383500,383500,383500,383500,11
|
|
20231130,094500,443152500,384000,384000,384000,384000,1
|
|
20231130,094400,442768500,384000,384000,384000,384000,0
|
|
20231130,094300,442768500,384000,384000,384000,383500,28
|
|
20231130,094200,432019500,384000,384000,384000,384000,24
|
|
20231130,094100,422803500,384000,384000,384000,384000,42
|
|
20231130,094000,406675500,384500,384500,384500,384500,6
|
|
20231130,093900,404368500,384000,384000,384000,384000,0
|
|
20231130,093800,404368500,384000,384500,384500,384000,27
|
|
20231130,093700,393989000,384000,383500,384000,383500,75
|
|
20231130,093600,365189500,383500,383500,383500,383500,5
|
|
20231130,093500,363272000,383500,383500,383500,383500,12
|
|
20231130,093400,358670000,383000,383000,384000,383000,16
|
|
20231130,093300,352539500,382500,382000,382500,382000,21
|
|
20231130,093200,344509500,382000,382000,382000,382000,1
|
|
20231130,093100,344127500,382000,382000,382000,382000,7
|
|
20231130,093000,341453500,381500,381500,381500,381500,3
|
|
20231130,092900,340309000,381500,381500,381500,381500,0
|
|
20231130,092800,340309000,381500,382000,382000,381500,51
|
|
20231130,092700,320847500,382000,381000,382000,381000,17
|
|
20231130,092600,314357500,381000,381000,381000,381000,14
|
|
20231130,092500,309023500,381000,381000,381000,381000,16
|
|
20231130,092400,302927500,381000,381000,381000,381000,3
|
|
20231130,092300,301784500,381000,381000,381000,381000,0
|
|
20231130,092200,301784500,381000,381000,381000,381000,4
|
|
20231130,092100,300260500,381000,380500,381000,380500,8
|
|
20231130,092000,297216000,381000,381000,381000,380500,13
|
|
20231130,091900,292268000,381000,381000,381000,381000,25
|
|
20231130,091800,282743000,380500,380000,380500,380000,4
|
|
20231130,091700,281222000,379000,379000,379000,379000,15
|
|
20231130,091600,275537000,379000,378500,379000,378500,19
|
|
20231130,091500,268344500,378500,379500,379500,378500,30
|
|
20231130,091400,256985500,379500,378500,379500,378500,34
|
|
20231130,091300,244098000,378500,379000,379000,378500,49
|
|
20231130,091200,225548500,379000,378500,379000,378500,47
|
|
20231130,091100,207741500,379000,379000,379000,378500,66
|
|
20231130,091000,182730000,379000,380500,380500,379000,203
|
|
20231130,090900,105660500,380500,380500,380500,380000,59
|
|
20231130,090800,83212000,380500,380500,380500,380500,4
|
|
20231130,090700,81690000,380500,381000,381000,380500,32
|
|
20231130,090600,69508500,380500,380500,380500,380500,9
|
|
20231130,090500,66084000,380500,381500,381500,380500,26
|
|
20231130,090400,56176000,381500,381500,381500,381000,8
|
|
20231130,090300,53126000,381500,381500,381500,381500,30
|
|
20231130,090200,41681000,381500,382000,382000,381500,7
|
|
20231130,090100,39009500,381500,384000,384000,381500,32
|
|
20231130,090000,26734000,384500,381500,384500,381500,70
|