720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,205700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,205600,4331542000,381500,381500,381500,381500,0
|
|
20231130,205500,4331542000,381500,381500,381500,381500,0
|
|
20231130,205400,4331542000,381500,381500,381500,381500,0
|
|
20231130,205300,4331542000,381500,381500,381500,381500,0
|
|
20231130,205200,4331542000,381500,381500,381500,381500,0
|
|
20231130,205100,4331542000,381500,381500,381500,381500,0
|
|
20231130,205000,4331542000,381500,381500,381500,381500,0
|
|
20231130,204900,4331542000,381500,381500,381500,381500,0
|
|
20231130,204800,4331542000,381500,381500,381500,381500,0
|
|
20231130,204700,4331542000,381500,381500,381500,381500,0
|
|
20231130,204600,4331542000,381500,381500,381500,381500,0
|
|
20231130,204500,4331542000,381500,381500,381500,381500,0
|
|
20231130,204400,4331542000,381500,381500,381500,381500,0
|
|
20231130,204300,4331542000,381500,381500,381500,381500,0
|
|
20231130,204200,4331542000,381500,381500,381500,381500,0
|
|
20231130,204100,4331542000,381500,381500,381500,381500,0
|
|
20231130,204000,4331542000,381500,381500,381500,381500,0
|
|
20231130,203900,4331542000,381500,381500,381500,381500,0
|
|
20231130,203800,4331542000,381500,381500,381500,381500,0
|
|
20231130,203700,4331542000,381500,381500,381500,381500,0
|
|
20231130,203600,4331542000,381500,381500,381500,381500,0
|
|
20231130,203500,4331542000,381500,381500,381500,381500,0
|
|
20231130,203400,4331542000,381500,381500,381500,381500,0
|
|
20231130,203300,4331542000,381500,381500,381500,381500,0
|
|
20231130,203200,4331542000,381500,381500,381500,381500,0
|
|
20231130,203100,4331542000,381500,381500,381500,381500,0
|
|
20231130,203000,4331542000,381500,381500,381500,381500,0
|
|
20231130,202900,4331542000,381500,381500,381500,381500,0
|
|
20231130,202800,4331542000,381500,381500,381500,381500,0
|
|
20231130,202700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,202600,4331542000,381500,381500,381500,381500,0
|
|
20231130,202500,4331542000,381500,381500,381500,381500,0
|
|
20231130,202400,4331542000,381500,381500,381500,381500,0
|
|
20231130,202300,4331542000,381500,381500,381500,381500,0
|
|
20231130,202200,4331542000,381500,381500,381500,381500,0
|
|
20231130,202100,4331542000,381500,381500,381500,381500,0
|
|
20231130,202000,4331542000,381500,381500,381500,381500,0
|
|
20231130,201900,4331542000,381500,381500,381500,381500,0
|
|
20231130,201800,4331542000,381500,381500,381500,381500,0
|
|
20231130,201700,4331542000,381500,381500,381500,381500,0
|
|
20231130,201600,4331542000,381500,381500,381500,381500,0
|
|
20231130,201500,4331542000,381500,381500,381500,381500,0
|
|
20231130,201400,4331542000,381500,381500,381500,381500,0
|
|
20231130,201300,4331542000,381500,381500,381500,381500,0
|
|
20231130,201200,4331542000,381500,381500,381500,381500,0
|
|
20231130,201100,4331542000,381500,381500,381500,381500,0
|
|
20231130,201000,4331542000,381500,381500,381500,381500,0
|
|
20231130,200900,4331542000,381500,381500,381500,381500,0
|
|
20231130,200800,4331542000,381500,381500,381500,381500,0
|
|
20231130,200700,4331542000,381500,381500,381500,381500,0
|
|
20231130,200600,4331542000,381500,381500,381500,381500,0
|
|
20231130,200500,4331542000,381500,381500,381500,381500,0
|
|
20231130,200400,4331542000,381500,381500,381500,381500,0
|
|
20231130,200300,4331542000,381500,381500,381500,381500,0
|
|
20231130,200200,4331542000,381500,381500,381500,381500,0
|
|
20231130,200100,4331542000,381500,381500,381500,381500,0
|
|
20231130,200000,4331542000,381500,381500,381500,381500,0
|
|
20231130,195900,4331542000,381500,381500,381500,381500,0
|
|
20231130,195800,4331542000,381500,381500,381500,381500,0
|
|
20231130,195700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,195600,4331542000,381500,381500,381500,381500,0
|
|
20231130,195500,4331542000,381500,381500,381500,381500,0
|
|
20231130,195400,4331542000,381500,381500,381500,381500,0
|
|
20231130,195300,4331542000,381500,381500,381500,381500,0
|
|
20231130,195200,4331542000,381500,381500,381500,381500,0
|
|
20231130,195100,4331542000,381500,381500,381500,381500,0
|
|
20231130,195000,4331542000,381500,381500,381500,381500,0
|
|
20231130,194900,4331542000,381500,381500,381500,381500,0
|
|
20231130,194800,4331542000,381500,381500,381500,381500,0
|
|
20231130,194700,4331542000,381500,381500,381500,381500,0
|
|
20231130,194600,4331542000,381500,381500,381500,381500,0
|
|
20231130,194500,4331542000,381500,381500,381500,381500,0
|
|
20231130,194400,4331542000,381500,381500,381500,381500,0
|
|
20231130,194300,4331542000,381500,381500,381500,381500,0
|
|
20231130,194200,4331542000,381500,381500,381500,381500,0
|
|
20231130,194100,4331542000,381500,381500,381500,381500,0
|
|
20231130,194000,4331542000,381500,381500,381500,381500,0
|
|
20231130,193900,4331542000,381500,381500,381500,381500,0
|
|
20231130,193800,4331542000,381500,381500,381500,381500,0
|
|
20231130,193700,4331542000,381500,381500,381500,381500,0
|
|
20231130,193600,4331542000,381500,381500,381500,381500,0
|
|
20231130,193500,4331542000,381500,381500,381500,381500,0
|
|
20231130,193400,4331542000,381500,381500,381500,381500,0
|
|
20231130,193300,4331542000,381500,381500,381500,381500,0
|
|
20231130,193200,4331542000,381500,381500,381500,381500,0
|
|
20231130,193100,4331542000,381500,381500,381500,381500,0
|
|
20231130,193000,4331542000,381500,381500,381500,381500,0
|
|
20231130,192900,4331542000,381500,381500,381500,381500,0
|
|
20231130,192800,4331542000,381500,381500,381500,381500,0
|
|
20231130,192700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,192600,4331542000,381500,381500,381500,381500,0
|
|
20231130,192500,4331542000,381500,381500,381500,381500,0
|
|
20231130,192400,4331542000,381500,381500,381500,381500,0
|
|
20231130,192300,4331542000,381500,381500,381500,381500,0
|
|
20231130,192200,4331542000,381500,381500,381500,381500,0
|
|
20231130,192100,4331542000,381500,381500,381500,381500,0
|
|
20231130,192000,4331542000,381500,381500,381500,381500,0
|
|
20231130,191900,4331542000,381500,381500,381500,381500,0
|
|
20231130,191800,4331542000,381500,381500,381500,381500,0
|
|
20231130,191700,4331542000,381500,381500,381500,381500,0
|
|
20231130,191600,4331542000,381500,381500,381500,381500,0
|
|
20231130,191500,4331542000,381500,381500,381500,381500,0
|
|
20231130,191400,4331542000,381500,381500,381500,381500,0
|
|
20231130,191300,4331542000,381500,381500,381500,381500,0
|
|
20231130,191200,4331542000,381500,381500,381500,381500,0
|
|
20231130,191100,4331542000,381500,381500,381500,381500,0
|
|
20231130,191000,4331542000,381500,381500,381500,381500,0
|
|
20231130,190900,4331542000,381500,381500,381500,381500,0
|
|
20231130,190800,4331542000,381500,381500,381500,381500,0
|
|
20231130,190700,4331542000,381500,381500,381500,381500,0
|
|
20231130,190600,4331542000,381500,381500,381500,381500,0
|
|
20231130,190500,4331542000,381500,381500,381500,381500,0
|
|
20231130,190400,4331542000,381500,381500,381500,381500,0
|
|
20231130,190300,4331542000,381500,381500,381500,381500,0
|
|
20231130,190200,4331542000,381500,381500,381500,381500,0
|
|
20231130,190100,4331542000,381500,381500,381500,381500,0
|
|
20231130,190000,4331542000,381500,381500,381500,381500,0
|
|
20231130,185900,4331542000,381500,381500,381500,381500,0
|
|
20231130,185800,4331542000,381500,381500,381500,381500,0
|
|
20231130,185700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,185600,4331542000,381500,381500,381500,381500,0
|
|
20231130,185500,4331542000,381500,381500,381500,381500,0
|
|
20231130,185400,4331542000,381500,381500,381500,381500,0
|
|
20231130,185300,4331542000,381500,381500,381500,381500,0
|
|
20231130,185200,4331542000,381500,381500,381500,381500,0
|
|
20231130,185100,4331542000,381500,381500,381500,381500,0
|
|
20231130,185000,4331542000,381500,381500,381500,381500,0
|
|
20231130,184900,4331542000,381500,381500,381500,381500,0
|
|
20231130,184800,4331542000,381500,381500,381500,381500,0
|
|
20231130,184700,4331542000,381500,381500,381500,381500,0
|
|
20231130,184600,4331542000,381500,381500,381500,381500,0
|
|
20231130,184500,4331542000,381500,381500,381500,381500,0
|
|
20231130,184400,4331542000,381500,381500,381500,381500,0
|
|
20231130,184300,4331542000,381500,381500,381500,381500,0
|
|
20231130,184200,4331542000,381500,381500,381500,381500,0
|
|
20231130,184100,4331542000,381500,381500,381500,381500,0
|
|
20231130,184000,4331542000,381500,381500,381500,381500,0
|
|
20231130,183900,4331542000,381500,381500,381500,381500,0
|
|
20231130,183800,4331542000,381500,381500,381500,381500,0
|
|
20231130,183700,4331542000,381500,381500,381500,381500,0
|
|
20231130,183600,4331542000,381500,381500,381500,381500,0
|
|
20231130,183500,4331542000,381500,381500,381500,381500,0
|
|
20231130,183400,4331542000,381500,381500,381500,381500,0
|
|
20231130,183300,4331542000,381500,381500,381500,381500,0
|
|
20231130,183200,4331542000,381500,381500,381500,381500,0
|
|
20231130,183100,4331542000,381500,381500,381500,381500,0
|
|
20231130,183000,4331542000,381500,381500,381500,381500,0
|
|
20231130,182900,4331542000,381500,381500,381500,381500,0
|
|
20231130,182800,4331542000,381500,381500,381500,381500,0
|
|
20231130,182700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,182600,4331542000,381500,381500,381500,381500,0
|
|
20231130,182500,4331542000,381500,381500,381500,381500,0
|
|
20231130,182400,4331542000,381500,381500,381500,381500,0
|
|
20231130,182300,4331542000,381500,381500,381500,381500,0
|
|
20231130,182200,4331542000,381500,381500,381500,381500,0
|
|
20231130,182100,4331542000,381500,381500,381500,381500,0
|
|
20231130,182000,4331542000,381500,381500,381500,381500,0
|
|
20231130,181900,4331542000,381500,381500,381500,381500,0
|
|
20231130,181800,4331542000,381500,381500,381500,381500,0
|
|
20231130,181700,4331542000,381500,381500,381500,381500,0
|
|
20231130,181600,4331542000,381500,381500,381500,381500,0
|
|
20231130,181500,4331542000,381500,381500,381500,381500,0
|
|
20231130,181400,4331542000,381500,381500,381500,381500,0
|
|
20231130,181300,4331542000,381500,381500,381500,381500,0
|
|
20231130,181200,4331542000,381500,381500,381500,381500,0
|
|
20231130,181100,4331542000,381500,381500,381500,381500,0
|
|
20231130,181000,4331542000,381500,381500,381500,381500,0
|
|
20231130,180900,4331542000,381500,381500,381500,381500,0
|
|
20231130,180800,4331542000,381500,381500,381500,381500,0
|
|
20231130,180700,4331542000,381500,381500,381500,381500,0
|
|
20231130,180600,4331542000,381500,381500,381500,381500,0
|
|
20231130,180500,4331542000,381500,381500,381500,381500,0
|
|
20231130,180400,4331542000,381500,381500,381500,381500,0
|
|
20231130,180300,4331542000,381500,381500,381500,381500,0
|
|
20231130,180200,4331542000,381500,381500,381500,381500,0
|
|
20231130,180100,4331542000,381500,381500,381500,381500,0
|
|
20231130,180000,4331542000,381500,381500,381500,381500,0
|
|
20231130,175900,4331542000,381500,381500,381500,381500,0
|
|
20231130,175800,4331542000,381500,381500,381500,381500,0
|
|
20231130,175700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,175600,4331542000,381500,381500,381500,381500,0
|
|
20231130,175500,4331542000,381500,381500,381500,381500,0
|
|
20231130,175400,4331542000,381500,381500,381500,381500,0
|
|
20231130,175300,4331542000,381500,381500,381500,381500,0
|
|
20231130,175200,4331542000,381500,381500,381500,381500,0
|
|
20231130,175100,4331542000,381500,381500,381500,381500,0
|
|
20231130,175000,4331542000,381500,381500,381500,381500,0
|
|
20231130,174900,4331542000,381500,381500,381500,381500,0
|
|
20231130,174800,4331542000,381500,381500,381500,381500,0
|
|
20231130,174700,4331542000,381500,381500,381500,381500,0
|
|
20231130,174600,4331542000,381500,381500,381500,381500,0
|
|
20231130,174500,4331542000,381500,381500,381500,381500,0
|
|
20231130,174400,4331542000,381500,381500,381500,381500,0
|
|
20231130,174300,4331542000,381500,381500,381500,381500,0
|
|
20231130,174200,4331542000,381500,381500,381500,381500,0
|
|
20231130,174100,4331542000,381500,381500,381500,381500,0
|
|
20231130,174000,4331542000,381500,381500,381500,381500,0
|
|
20231130,173900,4331542000,381500,381500,381500,381500,0
|
|
20231130,173800,4331542000,381500,381500,381500,381500,0
|
|
20231130,173700,4331542000,381500,381500,381500,381500,0
|
|
20231130,173600,4331542000,381500,381500,381500,381500,0
|
|
20231130,173500,4331542000,381500,381500,381500,381500,0
|
|
20231130,173400,4331542000,381500,381500,381500,381500,0
|
|
20231130,173300,4331542000,381500,381500,381500,381500,0
|
|
20231130,173200,4331542000,381500,381500,381500,381500,0
|
|
20231130,173100,4331542000,381500,381500,381500,381500,0
|
|
20231130,173000,4331542000,381500,381500,381500,381500,0
|
|
20231130,172900,4331542000,381500,381500,381500,381500,0
|
|
20231130,172800,4331542000,381500,381500,381500,381500,0
|
|
20231130,172700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,172600,4331542000,381500,381500,381500,381500,0
|
|
20231130,172500,4331542000,381500,381500,381500,381500,0
|
|
20231130,172400,4331542000,381500,381500,381500,381500,0
|
|
20231130,172300,4331542000,381500,381500,381500,381500,0
|
|
20231130,172200,4331542000,381500,381500,381500,381500,0
|
|
20231130,172100,4331542000,381500,381500,381500,381500,0
|
|
20231130,172000,4331542000,381500,381500,381500,381500,0
|
|
20231130,171900,4331542000,381500,381500,381500,381500,0
|
|
20231130,171800,4331542000,381500,381500,381500,381500,0
|
|
20231130,171700,4331542000,381500,381500,381500,381500,0
|
|
20231130,171600,4331542000,381500,381500,381500,381500,0
|
|
20231130,171500,4331542000,381500,381500,381500,381500,0
|
|
20231130,171400,4331542000,381500,381500,381500,381500,0
|
|
20231130,171300,4331542000,381500,381500,381500,381500,0
|
|
20231130,171200,4331542000,381500,381500,381500,381500,0
|
|
20231130,171100,4331542000,381500,381500,381500,381500,0
|
|
20231130,171000,4331542000,381500,381500,381500,381500,0
|
|
20231130,170900,4331542000,381500,381500,381500,381500,0
|
|
20231130,170800,4331542000,381500,381500,381500,381500,0
|
|
20231130,170700,4331542000,381500,381500,381500,381500,0
|
|
20231130,170600,4331542000,381500,381500,381500,381500,0
|
|
20231130,170500,4331542000,381500,381500,381500,381500,0
|
|
20231130,170400,4331542000,381500,381500,381500,381500,0
|
|
20231130,170300,4331542000,381500,381500,381500,381500,0
|
|
20231130,170200,4331542000,381500,381500,381500,381500,0
|
|
20231130,170100,4331542000,381500,381500,381500,381500,0
|
|
20231130,170000,4331542000,381500,381500,381500,381500,0
|
|
20231130,165900,4331542000,381500,381500,381500,381500,0
|
|
20231130,165800,4331542000,381500,381500,381500,381500,0
|
|
20231130,165700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,165600,4331542000,381500,381500,381500,381500,0
|
|
20231130,165500,4331542000,381500,381500,381500,381500,0
|
|
20231130,165400,4331542000,381500,381500,381500,381500,0
|
|
20231130,165300,4331542000,381500,381500,381500,381500,0
|
|
20231130,165200,4331542000,381500,381500,381500,381500,0
|
|
20231130,165100,4331542000,381500,381500,381500,381500,0
|
|
20231130,165000,4331542000,381500,381500,381500,381500,0
|
|
20231130,164900,4331542000,381500,381500,381500,381500,0
|
|
20231130,164800,4331542000,381500,381500,381500,381500,0
|
|
20231130,164700,4331542000,381500,381500,381500,381500,0
|
|
20231130,164600,4331542000,381500,381500,381500,381500,0
|
|
20231130,164500,4331542000,381500,381500,381500,381500,0
|
|
20231130,164400,4331542000,381500,381500,381500,381500,0
|
|
20231130,164300,4331542000,381500,381500,381500,381500,0
|
|
20231130,164200,4331542000,381500,381500,381500,381500,0
|
|
20231130,164100,4331542000,381500,381500,381500,381500,0
|
|
20231130,164000,4331542000,381500,381500,381500,381500,0
|
|
20231130,163900,4331542000,381500,381500,381500,381500,0
|
|
20231130,163800,4331542000,381500,381500,381500,381500,0
|
|
20231130,163700,4331542000,381500,381500,381500,381500,0
|
|
20231130,163600,4331542000,381500,381500,381500,381500,0
|
|
20231130,163500,4331542000,381500,381500,381500,381500,0
|
|
20231130,163400,4331542000,381500,381500,381500,381500,0
|
|
20231130,163300,4331542000,381500,381500,381500,381500,0
|
|
20231130,163200,4331542000,381500,381500,381500,381500,0
|
|
20231130,163100,4331542000,381500,381500,381500,381500,0
|
|
20231130,163000,4331542000,381500,381500,381500,381500,0
|
|
20231130,162900,4331542000,381500,381500,381500,381500,0
|
|
20231130,162800,4331542000,381500,381500,381500,381500,0
|
|
20231130,162700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,162600,4331542000,381500,381500,381500,381500,0
|
|
20231130,162500,4331542000,381500,381500,381500,381500,0
|
|
20231130,162400,4331542000,381500,381500,381500,381500,0
|
|
20231130,162300,4331542000,381500,381500,381500,381500,0
|
|
20231130,162200,4331542000,381500,381500,381500,381500,0
|
|
20231130,162100,4331542000,381500,381500,381500,381500,0
|
|
20231130,162000,4331542000,381500,381500,381500,381500,0
|
|
20231130,161900,4331542000,381500,381500,381500,381500,0
|
|
20231130,161800,4331542000,381500,381500,381500,381500,0
|
|
20231130,161700,4331542000,381500,381500,381500,381500,0
|
|
20231130,161600,4331542000,381500,381500,381500,381500,0
|
|
20231130,161500,4331542000,381500,381500,381500,381500,0
|
|
20231130,161400,4331542000,381500,381500,381500,381500,0
|
|
20231130,161300,4331542000,381500,381500,381500,381500,0
|
|
20231130,161200,4331542000,381500,381500,381500,381500,0
|
|
20231130,161100,4331542000,381500,381500,381500,381500,0
|
|
20231130,161000,4331542000,381500,381500,381500,381500,0
|
|
20231130,160900,4331542000,381500,381500,381500,381500,0
|
|
20231130,160800,4331542000,381500,381500,381500,381500,0
|
|
20231130,160700,4331542000,381500,381500,381500,381500,0
|
|
20231130,160600,4331542000,381500,381500,381500,381500,0
|
|
20231130,160500,4331542000,381500,381500,381500,381500,0
|
|
20231130,160400,4331542000,381500,381500,381500,381500,0
|
|
20231130,160300,4331542000,381500,381500,381500,381500,0
|
|
20231130,160200,4331542000,381500,381500,381500,381500,0
|
|
20231130,160100,4331542000,381500,381500,381500,381500,0
|
|
20231130,160000,4331542000,381500,381500,381500,381500,0
|
|
20231130,155900,4331542000,381500,381500,381500,381500,0
|
|
20231130,155800,4331542000,381500,381500,381500,381500,0
|
|
20231130,155700,4331542000,381500,381500,381500,381500,1397
|
|
20231130,155600,4331542000,381500,381500,381500,381500,0
|
|
20231130,155500,4331542000,381500,381500,381500,381500,0
|
|
20231130,155400,4331542000,381500,381500,381500,381500,0
|
|
20231130,155300,4331542000,381500,381500,381500,381500,0
|
|
20231130,155200,4331542000,381500,381500,381500,381500,0
|
|
20231130,155100,4331542000,381500,381500,381500,381500,0
|
|
20231130,155000,4331542000,381500,381500,381500,381500,0
|
|
20231130,154900,4331542000,381500,381500,381500,381500,0
|
|
20231130,154800,4331542000,381500,381500,381500,381500,0
|
|
20231130,154700,4331542000,381500,381500,381500,381500,0
|
|
20231130,154600,4331542000,381500,381500,381500,381500,0
|
|
20231130,154500,4331542000,381500,381500,381500,381500,0
|
|
20231130,154400,4331542000,381500,381500,381500,381500,0
|
|
20231130,154300,4331542000,381500,381500,381500,381500,0
|
|
20231130,154200,4331542000,381500,381500,381500,381500,0
|
|
20231130,154100,4331542000,381500,381500,381500,381500,0
|
|
20231130,154000,4331542000,381500,381500,381500,381500,0
|
|
20231130,153900,4331542000,381500,381500,381500,381500,0
|
|
20231130,153800,4331542000,381500,381500,381500,381500,0
|
|
20231130,153700,4331542000,381500,381500,381500,381500,0
|
|
20231130,153600,4331542000,381500,381500,381500,381500,0
|
|
20231130,153500,4331542000,381500,381500,381500,381500,0
|
|
20231130,153400,4331542000,381500,381500,381500,381500,0
|
|
20231130,153300,4331542000,381500,381500,381500,381500,0
|
|
20231130,153200,4331542000,381500,381500,381500,381500,0
|
|
20231130,153100,4331542000,381500,381500,381500,381500,0
|
|
20231130,153000,4331542000,381500,381500,381500,381500,1397
|
|
20231130,152900,3798586500,382000,382000,382000,382000,0
|
|
20231130,152800,3798586500,382000,382000,382000,382000,0
|
|
20231130,152700,3798586500,382000,382000,382000,382000,0
|
|
20231130,152600,3798586500,382000,382000,382000,382000,0
|
|
20231130,152500,3798586500,382000,382000,382000,382000,0
|
|
20231130,152400,3798586500,382000,382000,382000,382000,0
|
|
20231130,152300,3798586500,382000,382000,382000,382000,0
|
|
20231130,152200,3798586500,382000,382000,382000,382000,0
|
|
20231130,152100,3798586500,382000,382000,382000,382000,0
|
|
20231130,152000,3798586500,382000,382000,382000,382000,0
|
|
20231130,151900,3798586500,382000,382500,382500,382000,54
|
|
20231130,151800,3777942000,382500,382500,382500,382000,17
|
|
20231130,151700,3771440500,382500,382000,382500,382000,53
|
|
20231130,151600,3751190000,382500,382000,383000,382000,246
|
|
20231130,151500,3657098500,382500,382000,382500,382000,49
|
|
20231130,151400,3638370500,382500,382000,382500,382000,51
|
|
20231130,151300,3618881500,382500,382000,382500,382000,58
|
|
20231130,151200,3596715000,382500,382500,382500,382000,43
|
|
20231130,151100,3580284500,382500,382000,382500,382000,38
|
|
20231130,151000,3565760000,382000,382000,382500,382000,49
|
|
20231130,150900,3547032000,382500,382500,383000,382000,248
|
|
20231130,150800,3452169500,382500,382500,382500,382000,44
|
|
20231130,150700,3435349000,382000,382500,382500,382000,34
|
|
20231130,150600,3422353000,382000,382000,382500,382000,26
|
|
20231130,150500,3412420000,382000,382000,382500,382000,35
|
|
20231130,150400,3399046000,382000,382000,382500,382000,234
|
|
20231130,150300,3309557500,382000,382000,382500,382000,86
|
|
20231130,150200,3276702500,382000,382000,382500,382000,24
|
|
20231130,150100,3267533000,382000,381500,382500,381500,58
|
|
20231130,150000,3245368000,381500,382500,382500,381500,36
|
|
20231130,145900,3231626500,382000,382500,382500,382000,101
|
|
20231130,145800,3193041500,381500,381500,382500,381500,17
|
|
20231130,145700,3186552000,382500,382000,382500,381500,69
|
|
20231130,145600,3160194000,382000,382000,382500,382000,20
|
|
20231130,145500,3152553500,382000,382500,382500,381500,23
|
|
20231130,145400,3143771000,381500,382000,382500,381500,62
|
|
20231130,145300,3120089500,382500,382500,382500,382000,15
|
|
20231130,145200,3114356500,382000,382000,382500,382000,16
|
|
20231130,145100,3108242500,382500,382500,383000,382500,54
|
|
20231130,145000,3087584000,382500,383000,383000,382500,28
|
|
20231130,144900,3076872000,382500,382500,383000,382500,29
|
|
20231130,144800,3065777500,383000,382500,383000,382500,13
|
|
20231130,144700,3060803500,382500,383000,383000,382500,15
|
|
20231130,144600,3055065000,383000,382500,383000,382000,11
|
|
20231130,144500,3050858500,382000,382500,383000,382000,43
|
|
20231130,144400,3034412000,382500,382500,382500,382000,24
|
|
20231130,144300,3025236500,382500,382000,382500,382000,6
|
|
20231130,144200,3022944000,382000,382000,382500,382000,17
|
|
20231130,144100,3016449000,382000,382500,382500,382000,47
|
|
20231130,144000,2998485500,382500,382500,382500,382000,9
|
|
20231130,143900,2995046500,382000,382000,382500,382000,9
|
|
20231130,143800,2991608000,382000,382500,382500,382000,22
|
|
20231130,143700,2983202000,382000,382000,382500,382000,15
|
|
20231130,143600,2977471500,382000,382000,382500,382000,9
|
|
20231130,143500,2974032500,382000,382500,382500,382000,16
|
|
20231130,143400,2967919500,382000,382000,382000,382000,9
|
|
20231130,143300,2964481500,382000,382500,383000,382000,9
|
|
20231130,143200,2961040500,382500,382500,383000,382500,27
|
|
20231130,143100,2950712000,382500,382500,382500,382500,10
|
|
20231130,143000,2946887000,382500,382500,382500,382000,18
|
|
20231130,142900,2940008000,381500,381500,382500,381500,10
|
|
20231130,142800,2936192000,381500,381500,382500,381500,23
|
|
20231130,142700,2927412500,382000,382000,382500,382000,16
|
|
20231130,142600,2921299000,382000,381500,382500,381500,9
|
|
20231130,142500,2917862000,381500,382500,382500,381500,22
|
|
20231130,142400,2909467000,381500,383000,383000,381500,11
|
|
20231130,142300,2905267500,381500,381500,383000,381500,13
|
|
20231130,142200,2900306500,381500,382500,383000,381500,16
|
|
20231130,142100,2894197500,383000,381500,383000,381500,37
|
|
20231130,142000,2880066500,381500,383000,383000,381500,11
|
|
20231130,141900,2875867000,381500,382000,383000,381500,9
|
|
20231130,141800,2872431000,382000,382000,383000,382000,19
|
|
20231130,141700,2865167000,382000,383000,383000,382000,14
|
|
20231130,141600,2859816000,382000,382000,382000,382000,16
|
|
20231130,141500,2853704000,383000,383000,383000,381500,15
|
|
20231130,141400,2847973000,382000,381500,383000,381500,38
|
|
20231130,141300,2833468000,382500,382500,382500,381500,24
|
|
20231130,141200,2824293000,381500,381000,382500,381000,15
|
|
20231130,141100,2818573500,381000,381500,382000,381000,21
|
|
20231130,141000,2810566500,381500,382500,382500,381500,22
|
|
20231130,140900,2802171500,381500,382000,382000,381500,45
|
|
20231130,140800,2784987500,382000,382500,382500,382000,42
|
|
20231130,140700,2768929500,382000,382000,383000,382000,23
|
|
20231130,140600,2760141500,382000,382000,383000,382000,11
|
|
20231130,140500,2755938500,382500,382500,383000,382500,30
|
|
20231130,140400,2744462500,382500,382500,383000,382500,16
|
|
20231130,140300,2738342000,382500,382500,383000,382500,7
|
|
20231130,140200,2735663500,382500,382500,383000,382500,13
|
|
20231130,140100,2730690000,382500,382500,383000,382500,8
|
|
20231130,140000,2727629000,382500,382500,383500,382500,11
|
|
20231130,135900,2723418500,382500,383000,383500,382500,35
|
|
20231130,135800,2710014500,383000,383500,383500,383000,16
|
|
20231130,135700,2703882500,383500,383500,384000,383500,45
|
|
20231130,135600,2686623500,383500,383000,383500,383000,44
|
|
20231130,135500,2669750500,383000,383000,383500,383000,6
|
|
20231130,135400,2667451000,383000,383000,383000,383000,4
|
|
20231130,135300,2665919000,383000,383000,383500,383000,14
|
|
20231130,135200,2660556500,383000,383500,383500,383000,5
|
|
20231130,135100,2658639500,383000,383500,383500,383000,14
|
|
20231130,135000,2653276500,383500,383500,383500,383000,12
|
|
20231130,134900,2648679000,383500,382500,383500,382500,4
|
|
20231130,134800,2647147000,382500,382500,382500,382500,4
|
|
20231130,134700,2645617000,383500,382500,383500,382500,10
|
|
20231130,134600,2641786500,383000,383000,383500,383000,9
|
|
20231130,134500,2638339000,382500,382500,383000,382500,7
|
|
20231130,134400,2635659500,383000,383000,383000,382500,20
|
|
20231130,134300,2628000500,383000,383000,383500,383000,12
|
|
20231130,134200,2623404000,383500,383500,383500,383000,3
|
|
20231130,134100,2622254000,383500,383000,383500,383000,5
|
|
20231130,134000,2620338500,383500,383000,383500,383000,16
|
|
20231130,133900,2614208000,383500,384000,384000,383500,31
|
|
20231130,133800,2602318500,383500,383500,384000,383500,23
|
|
20231130,133700,2593497500,383500,383000,383500,383000,6
|
|
20231130,133600,2591198500,383000,383000,383500,383000,19
|
|
20231130,133500,2583919000,383000,383500,383500,383000,29
|
|
20231130,133400,2572811500,383000,383000,383500,383000,4
|
|
20231130,133300,2571279000,383000,383000,383500,383000,13
|
|
20231130,133200,2566298000,383000,383500,383500,383000,3
|
|
20231130,133100,2565148500,383000,383000,383500,383000,4
|
|
20231130,133000,2563616000,383000,383500,383500,383000,9
|
|
20231130,132900,2560166500,383000,382500,383000,382500,14
|
|
20231130,132800,2554808500,383500,382500,383500,382500,7
|
|
20231130,132700,2552130000,383500,383000,383500,383000,10
|
|
20231130,132600,2548299500,382500,382500,383000,382500,17
|
|
20231130,132500,2541795500,383500,382500,383500,382500,13
|
|
20231130,132400,2536821000,382500,383500,383500,382500,3
|
|
20231130,132300,2535672500,382500,382500,382500,382500,8
|
|
20231130,132200,2532612500,383000,383000,383000,382500,21
|
|
20231130,132100,2524577500,382500,382500,383000,382500,32
|
|
20231130,132000,2512337000,382500,383000,383000,382500,12
|
|
20231130,131900,2507742000,383000,382500,383500,382500,20
|
|
20231130,131800,2500083000,382500,382500,383500,382500,8
|
|
20231130,131700,2497020000,382500,383500,383500,382500,7
|
|
20231130,131600,2494341500,383500,382500,383500,382500,11
|
|
20231130,131500,2490133000,383500,382500,384000,382500,21
|
|
20231130,131400,2482088000,383500,383000,383500,382500,16
|
|
20231130,131300,2475955500,383500,383000,383500,383000,2
|
|
20231130,131200,2475189000,383000,383000,383500,383000,19
|
|
20231130,131100,2467911500,383000,383500,383500,383000,11
|
|
20231130,131000,2463696000,383000,383000,383000,383000,6
|
|
20231130,130900,2461398000,383000,383000,383500,383000,14
|
|
20231130,130800,2456035500,383000,384000,384000,383000,12
|
|
20231130,130700,2451438000,383500,383500,383500,383500,187
|
|
20231130,130600,2379723500,383500,384000,384000,383500,9
|
|
20231130,130500,2376271000,383500,384000,384000,383500,12
|
|
20231130,130400,2371668500,383500,383500,384000,383500,16
|
|
20231130,130300,2365531500,383500,384000,384000,383500,3
|
|
20231130,130200,2364380000,383500,383500,384000,383500,7
|
|
20231130,130100,2361695000,383500,383500,383500,383500,6
|
|
20231130,130000,2359394000,384000,384000,384000,383500,64
|
|
20231130,125900,2334819500,384000,383500,384000,383500,340
|
|
20231130,125800,2204260500,383500,383500,383500,383500,9
|
|
20231130,125700,2200809000,384000,383500,384000,383500,6
|
|
20231130,125600,2198507000,383500,384000,384000,383500,8
|
|
20231130,125500,2195437000,384000,383500,384000,383500,11
|
|
20231130,125400,2191218000,383500,383500,384000,383500,24
|
|
20231130,125300,2182013500,383500,383500,384000,383500,8
|
|
20231130,125200,2178945000,384000,384000,384000,383500,3
|
|
20231130,125100,2177793500,384000,383500,384000,383500,13
|
|
20231130,125000,2172807500,384000,384000,384000,383000,12
|
|
20231130,124900,2168204500,383000,383000,384000,383000,4
|
|
20231130,124800,2166671500,384000,383000,384000,383000,12
|
|
20231130,124700,2162073500,383500,384000,384000,383000,28
|
|
20231130,124600,2151335500,383000,384000,384000,383000,4
|
|
20231130,124500,2149801500,384000,383000,384000,383000,2
|
|
20231130,124400,2149034500,383000,383500,384000,383000,62
|
|
20231130,124300,2125257000,383500,383500,383500,383500,11
|
|
20231130,124200,2121038500,384000,383500,384000,383000,124
|
|
20231130,124100,2073486500,383500,383000,383500,383000,11
|
|
20231130,124000,2069272000,383000,383500,383500,383000,5
|
|
20231130,123900,2067356500,383000,383000,383000,383000,10
|
|
20231130,123800,2063526500,383500,382500,383500,382500,5
|
|
20231130,123700,2061610500,383000,383000,383500,382500,15
|
|
20231130,123600,2055868500,383000,383500,383500,383000,2
|
|
20231130,123500,2055102000,383000,383000,383500,383000,13
|
|
20231130,123400,2050122500,382000,382000,383000,382000,10
|
|
20231130,123300,2046298500,382000,382000,383500,382000,5
|
|
20231130,123200,2044387000,382000,382000,383500,382000,6
|
|
20231130,123100,2042093500,382000,383000,383000,382000,5
|
|
20231130,123000,2040182500,382000,382000,383000,382000,12
|
|
20231130,122900,2035595500,382000,382000,383000,382000,8
|
|
20231130,122800,2032538500,382000,383000,383000,382000,6
|
|
20231130,122700,2030245000,383000,382000,383000,382000,14
|
|
20231130,122600,2024894500,383000,382500,383000,382500,16
|
|
20231130,122500,2018774000,382500,382500,383000,382500,12
|
|
20231130,122400,2014183000,382500,382500,382500,382500,1
|
|
20231130,122300,2013800500,382500,382500,383000,382500,13
|
|
20231130,122200,2008827500,383000,382500,383000,382500,4
|
|
20231130,122100,2007296500,382500,382500,382500,382500,9
|
|
20231130,122000,2003854000,382500,382500,383000,382500,13
|
|
20231130,121900,1998881000,383500,382500,383500,382500,4
|
|
20231130,121800,1997349000,382500,382500,382500,382500,6
|
|
20231130,121700,1995054000,383000,382500,383000,382500,11
|
|
20231130,121600,1990845500,382500,382500,383000,382500,6
|
|
20231130,121500,1988550000,382500,383000,383000,382500,10
|
|
20231130,121400,1984721000,383000,382500,383000,382500,8
|
|
20231130,121300,1981660000,382500,383500,383500,382500,15
|
|
20231130,121200,1975920000,383000,382500,383500,382500,12
|
|
20231130,121100,1971325500,383000,382500,383500,382500,48
|
|
20231130,121000,1952964000,382500,382500,383000,382500,7
|
|
20231130,120900,1950286000,382500,383000,383000,382500,14
|
|
20231130,120800,1944927500,383000,382500,383000,382500,2
|
|
20231130,120700,1944162000,382500,383000,383000,382500,2
|
|
20231130,120600,1943396500,382500,383000,383000,382500,13
|
|
20231130,120500,1938421500,382500,383000,383000,382500,13
|
|
20231130,120400,1933446500,382500,382500,383000,382500,23
|
|
20231130,120300,1924648500,383000,383500,383500,383000,11
|
|
20231130,120200,1920434500,383000,383000,383500,383000,10
|
|
20231130,120100,1916603000,383000,383000,383500,383000,10
|
|
20231130,120000,1912772000,383500,383000,383500,383000,9
|
|
20231130,115900,1909323000,383000,383000,383000,383000,9
|
|
20231130,115800,1905876000,383500,383000,383500,383000,5
|
|
20231130,115700,1903959000,383500,383500,383500,383000,6
|
|
20231130,115600,1901660000,383000,383000,383000,383000,5
|
|
20231130,115500,1899745000,383000,383000,383500,383000,10
|
|
20231130,115400,1895914000,383000,383000,383500,383000,3
|
|
20231130,115300,1894764500,383000,383000,383000,383000,4
|
|
20231130,115200,1893232500,383000,383500,384000,383000,60
|
|
20231130,115100,1870232000,383500,383500,383500,383500,53
|
|
20231130,115000,1849906500,383000,383000,383000,383000,16
|
|
20231130,114900,1843778500,383500,383000,383500,383000,10
|
|
20231130,114800,1839947500,383000,383000,383500,383000,8
|
|
20231130,114700,1836882000,383500,383500,383500,383500,13
|
|
20231130,114600,1831896500,383500,383000,383500,383000,6
|
|
20231130,114500,1829598000,383000,383000,383500,383000,12
|
|
20231130,114400,1825001500,383000,383000,383500,383000,7
|
|
20231130,114300,1822318000,383500,383000,383500,383000,5
|
|
20231130,114200,1820402500,383500,383000,383500,383000,11
|
|
20231130,114100,1816189000,383000,383500,383500,383000,7
|
|
20231130,114000,1813507000,383000,383000,383000,383000,4
|
|
20231130,113900,1811975000,383000,383000,383500,383000,3
|
|
20231130,113800,1810825500,383000,383000,383500,382500,19
|
|
20231130,113700,1803548500,382500,383000,383000,382500,7
|
|
20231130,113600,1800868000,382500,383500,383500,382500,6
|
|
20231130,113500,1798571000,382500,382500,383000,382500,12
|
|
20231130,113400,1793977500,382500,383000,383000,382500,9
|
|
20231130,113300,1790533000,382500,383000,383500,382500,28
|
|
20231130,113200,1779807000,383000,383000,383500,383000,6
|
|
20231130,113100,1777508000,383000,383500,383500,383000,11
|
|
20231130,113000,1773294000,383500,383500,383500,383000,6
|
|
20231130,112900,1770994000,383500,383500,383500,383000,9
|
|
20231130,112800,1767546000,383000,383500,383500,383000,21
|
|
20231130,112700,1759498000,383500,383000,383500,383000,6
|
|
20231130,112600,1757198500,383000,383000,384000,383000,5
|
|
20231130,112500,1755280500,383000,383000,383500,383000,11
|
|
20231130,112400,1751065000,383000,383500,383500,383000,51
|
|
20231130,112300,1731507500,383500,384000,384000,383500,2
|
|
20231130,112200,1730740000,383500,383500,384000,383500,7
|
|
20231130,112100,1728054000,384000,384000,384000,383500,64
|
|
20231130,112000,1703483000,384000,383500,384000,383500,3
|
|
20231130,111900,1702332000,384000,384000,384000,383500,39
|
|
20231130,111800,1687356500,384000,383500,384000,383500,14
|
|
20231130,111700,1681984000,383500,384000,384000,383500,15
|
|
20231130,111600,1676230500,383500,384000,384000,383500,10
|
|
20231130,111500,1672391500,384000,383000,384000,383000,9
|
|
20231130,111400,1668939500,383000,383500,384000,383000,18
|
|
20231130,111300,1662038000,384000,383000,384000,383000,13
|
|
20231130,111200,1657051000,383000,383000,383000,383000,3
|
|
20231130,111100,1655902000,383000,383500,384000,383000,37
|
|
20231130,111000,1641711500,383500,383000,384000,383000,44
|
|
20231130,110900,1624853500,383000,382500,383000,382500,8
|
|
20231130,110800,1621790500,382500,382500,383000,382500,6
|
|
20231130,110700,1619494500,382500,383000,383000,382500,13
|
|
20231130,110600,1614521500,382500,382500,382500,382500,5
|
|
20231130,110500,1612609000,382500,382500,382500,382500,2
|
|
20231130,110400,1611844000,382500,382500,382500,382500,6
|
|
20231130,110300,1609549000,382500,382500,382500,382000,17
|
|
20231130,110200,1603049000,382500,382000,382500,382000,5
|
|
20231130,110100,1601137000,382000,382000,382000,382000,6
|
|
20231130,110000,1598845000,382000,382000,382000,381500,24
|
|
20231130,105900,1589683000,381500,382000,382000,381500,8
|
|
20231130,105800,1586629000,381500,381500,381500,381500,2
|
|
20231130,105700,1585866000,381500,381500,381500,381500,12
|
|
20231130,105600,1581288000,381500,381500,381500,381500,6
|
|
20231130,105500,1578999000,381500,381500,381500,381500,2
|
|
20231130,105400,1578236000,381500,381500,381500,381500,3
|
|
20231130,105300,1577091500,381500,382000,382000,381500,11
|
|
20231130,105200,1572894500,381500,381500,381500,381500,12
|
|
20231130,105100,1568316500,381500,382000,382000,381500,20
|
|
20231130,105000,1560677000,382000,382000,382500,381500,18
|
|
20231130,104900,1553797000,381500,381500,382000,381500,86
|
|
20231130,104800,1520947500,381500,381500,381500,381500,1
|
|
20231130,104700,1520566000,381500,381500,381500,381500,8
|
|
20231130,104600,1517514000,381500,381500,381500,381500,10
|
|
20231130,104500,1513699000,381000,381000,381000,381000,3
|
|
20231130,104400,1512556000,381000,381000,381000,381000,2
|
|
20231130,104300,1511794000,381000,382000,382000,381000,52
|
|
20231130,104200,1491956500,381500,381500,381500,381500,8
|
|
20231130,104100,1488904500,381500,381500,381500,381500,2
|
|
20231130,104000,1488141500,381500,381500,381500,381500,5
|
|
20231130,103900,1486234000,381500,381500,381500,381500,5
|
|
20231130,103800,1484326500,381500,382500,382500,381500,10
|
|
20231130,103700,1480503500,381000,381000,381000,381000,2
|
|
20231130,103600,1479741500,381000,381000,382500,381000,18
|
|
20231130,103500,1472873000,381000,381000,382500,381000,8
|
|
20231130,103400,1469823500,381000,381000,381000,381000,0
|
|
20231130,103300,1469823500,381000,381000,381000,381000,11
|
|
20231130,103200,1465632500,382000,382000,382000,382000,11
|
|
20231130,103100,1461430500,382000,382000,382000,382000,4
|
|
20231130,103000,1459902500,382000,382000,382500,382000,3
|
|
20231130,102900,1458756000,382000,382000,382000,382000,11
|
|
20231130,102800,1454554000,383000,382500,383000,382000,4
|
|
20231130,102700,1453023500,382500,382000,383000,381500,40
|
|
20231130,102600,1437749000,383000,382500,383000,382500,24
|
|
20231130,102500,1428568500,382500,382500,382500,382500,9
|
|
20231130,102400,1425126000,382500,380500,382500,380500,271
|
|
20231130,102300,1321911000,380000,380000,380000,380000,2
|
|
20231130,102200,1321151000,380000,380000,380500,380000,21
|
|
20231130,102100,1313170500,380000,380000,380000,380000,6
|
|
20231130,102000,1310890500,380000,380000,380000,380000,15
|
|
20231130,101900,1305190500,380000,380500,380500,380000,39
|
|
20231130,101800,1290352000,380500,380500,380500,380500,5
|
|
20231130,101700,1288449500,380500,380500,380500,380500,1
|
|
20231130,101600,1288069000,380500,380500,380500,380500,6
|
|
20231130,101500,1285786000,380000,380000,381000,380000,12
|
|
20231130,101400,1281225000,380000,380500,380500,380000,98
|
|
20231130,101300,1243982500,380500,381000,381000,380500,40
|
|
20231130,101200,1228759500,381000,380500,381000,380500,19
|
|
20231130,101100,1221525000,380500,380500,380500,380500,2
|
|
20231130,101000,1220764000,380500,381000,381500,380500,18
|
|
20231130,100900,1213908000,381000,381000,381000,381000,27
|
|
20231130,100800,1203621000,381000,381000,381000,381000,11
|
|
20231130,100700,1199430000,381000,381000,381000,381000,3
|
|
20231130,100600,1198287000,381500,381000,381500,381000,4
|
|
20231130,100500,1196762000,381000,381000,381000,381000,13
|
|
20231130,100400,1191809000,381500,381500,381500,381000,11
|
|
20231130,100300,1187616000,381500,380000,381500,380000,37
|
|
20231130,100200,1173508000,380000,380000,380000,380000,3
|
|
20231130,100100,1172368000,380000,380500,381000,380000,42
|
|
20231130,100000,1156387000,380500,380500,381000,380500,43
|
|
20231130,095900,1140025000,380500,380500,380500,380500,6
|
|
20231130,095800,1137742000,380000,380000,380000,380000,7
|
|
20231130,095700,1135082000,380000,380500,380500,380000,11
|
|
20231130,095600,1130899000,380500,381000,381000,380500,15
|
|
20231130,095500,1125184500,381000,381000,381000,381000,3
|
|
20231130,095400,1124041500,381000,381000,381000,381000,9
|
|
20231130,095300,1120612500,381000,380500,381000,380500,4
|
|
20231130,095200,1119090000,380500,381000,381000,380500,3
|
|
20231130,095100,1117948000,381000,381000,381000,381000,31
|
|
20231130,095000,1106137000,380500,380000,380500,380000,63
|
|
20231130,094900,1082167000,380000,380000,380000,380000,7
|
|
20231130,094800,1079507000,380000,380000,380000,380000,4
|
|
20231130,094700,1077987000,380000,380000,380000,380000,10
|
|
20231130,094600,1074187000,380000,380000,380000,380000,17
|
|
20231130,094500,1067727000,380500,380500,380500,380000,30
|
|
20231130,094400,1056315500,380500,381000,381500,380500,13
|
|
20231130,094300,1051364000,381500,381000,381500,381000,14
|
|
20231130,094200,1046025000,381000,381000,381000,381000,14
|
|
20231130,094100,1040691000,381000,381000,381500,381000,9
|
|
20231130,094000,1037261000,381000,381000,381500,381000,11
|
|
20231130,093900,1033069500,381000,381000,381000,381000,19
|
|
20231130,093800,1025830500,381000,381000,381000,381000,5
|
|
20231130,093700,1023925500,381000,380500,381000,380500,20
|
|
20231130,093600,1016311500,381000,380000,381500,380000,175
|
|
20231130,093500,949779500,380000,380000,380000,379000,8
|
|
20231130,093400,946740500,380000,379000,380000,379000,30
|
|
20231130,093300,935363000,379000,379000,379500,379000,64
|
|
20231130,093200,911105500,379000,379000,379500,379000,27
|
|
20231130,093100,900867500,379000,379000,379000,378500,50
|
|
20231130,093000,881918500,379000,379000,379000,379000,27
|
|
20231130,092900,871685500,379000,380000,380000,379000,507
|
|
20231130,092800,679036500,380000,380500,380500,380000,23
|
|
20231130,092700,670286500,380500,380500,381000,380000,293
|
|
20231130,092600,558815500,380500,381500,381500,380500,393
|
|
20231130,092500,409086000,381500,382500,382500,381500,215
|
|
20231130,092400,326892000,382500,383500,383500,382500,122
|
|
20231130,092300,280161000,383500,384000,384000,383500,12
|
|
20231130,092200,275558000,384000,383500,384000,383500,8
|
|
20231130,092100,272487000,384500,384000,384500,384000,14
|
|
20231130,092000,267110000,383500,383500,383500,383500,1
|
|
20231130,091900,266726500,385000,384000,385000,383000,62
|
|
20231130,091800,242926500,384000,383000,384000,383000,67
|
|
20231130,091700,217248500,383000,384000,384000,383000,100
|
|
20231130,091600,178944500,383000,383000,383000,383000,1
|
|
20231130,091500,178561500,383000,382500,383000,382500,63
|
|
20231130,091400,154433500,382500,383000,383000,382500,4
|
|
20231130,091300,152903000,382500,382500,382500,382500,8
|
|
20231130,091200,149843000,382500,382500,382500,382500,8
|
|
20231130,091100,146783000,383000,383000,383000,383000,49
|
|
20231130,091000,128016000,383500,383500,384000,383000,42
|
|
20231130,090900,111910500,384000,384000,384000,384000,15
|
|
20231130,090800,106150500,384000,384500,384500,384000,36
|
|
20231130,090700,92324500,384000,384000,384000,384000,2
|
|
20231130,090600,91556500,384000,384000,384000,384000,12
|
|
20231130,090500,86948500,386000,385500,386000,383500,50
|
|
20231130,090400,67704000,385500,385500,385500,385500,2
|
|
20231130,090300,66933000,386500,387000,387000,386500,40
|
|
20231130,090200,51459500,387000,387000,387000,385500,19
|
|
20231130,090100,44108000,387000,388000,388000,387000,19
|
|
20231130,090000,36745500,388000,384500,388000,384500,95
|