733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,211000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,210900,68108495000,215500,215500,215500,215500,0
|
|
20231130,210800,68108495000,215500,215500,215500,215500,0
|
|
20231130,210700,68108495000,215500,215500,215500,215500,0
|
|
20231130,210600,68108495000,215500,215500,215500,215500,0
|
|
20231130,210500,68108495000,215500,215500,215500,215500,0
|
|
20231130,210400,68108495000,215500,215500,215500,215500,0
|
|
20231130,210300,68108495000,215500,215500,215500,215500,0
|
|
20231130,210200,68108495000,215500,215500,215500,215500,0
|
|
20231130,210100,68108495000,215500,215500,215500,215500,0
|
|
20231130,210000,68108495000,215500,215500,215500,215500,0
|
|
20231130,205900,68108495000,215500,215500,215500,215500,0
|
|
20231130,205800,68108495000,215500,215500,215500,215500,0
|
|
20231130,205700,68108495000,215500,215500,215500,215500,0
|
|
20231130,205600,68108495000,215500,215500,215500,215500,0
|
|
20231130,205500,68108495000,215500,215500,215500,215500,0
|
|
20231130,205400,68108495000,215500,215500,215500,215500,0
|
|
20231130,205300,68108495000,215500,215500,215500,215500,0
|
|
20231130,205200,68108495000,215500,215500,215500,215500,0
|
|
20231130,205100,68108495000,215500,215500,215500,215500,0
|
|
20231130,205000,68108495000,215500,215500,215500,215500,0
|
|
20231130,204900,68108495000,215500,215500,215500,215500,0
|
|
20231130,204800,68108495000,215500,215500,215500,215500,0
|
|
20231130,204700,68108495000,215500,215500,215500,215500,0
|
|
20231130,204600,68108495000,215500,215500,215500,215500,0
|
|
20231130,204500,68108495000,215500,215500,215500,215500,0
|
|
20231130,204400,68108495000,215500,215500,215500,215500,0
|
|
20231130,204300,68108495000,215500,215500,215500,215500,0
|
|
20231130,204200,68108495000,215500,215500,215500,215500,0
|
|
20231130,204100,68108495000,215500,215500,215500,215500,0
|
|
20231130,204000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,203900,68108495000,215500,215500,215500,215500,0
|
|
20231130,203800,68108495000,215500,215500,215500,215500,0
|
|
20231130,203700,68108495000,215500,215500,215500,215500,0
|
|
20231130,203600,68108495000,215500,215500,215500,215500,0
|
|
20231130,203500,68108495000,215500,215500,215500,215500,0
|
|
20231130,203400,68108495000,215500,215500,215500,215500,0
|
|
20231130,203300,68108495000,215500,215500,215500,215500,0
|
|
20231130,203200,68108495000,215500,215500,215500,215500,0
|
|
20231130,203100,68108495000,215500,215500,215500,215500,0
|
|
20231130,203000,68108495000,215500,215500,215500,215500,0
|
|
20231130,202900,68108495000,215500,215500,215500,215500,0
|
|
20231130,202800,68108495000,215500,215500,215500,215500,0
|
|
20231130,202700,68108495000,215500,215500,215500,215500,0
|
|
20231130,202600,68108495000,215500,215500,215500,215500,0
|
|
20231130,202500,68108495000,215500,215500,215500,215500,0
|
|
20231130,202400,68108495000,215500,215500,215500,215500,0
|
|
20231130,202300,68108495000,215500,215500,215500,215500,0
|
|
20231130,202200,68108495000,215500,215500,215500,215500,0
|
|
20231130,202100,68108495000,215500,215500,215500,215500,0
|
|
20231130,202000,68108495000,215500,215500,215500,215500,0
|
|
20231130,201900,68108495000,215500,215500,215500,215500,0
|
|
20231130,201800,68108495000,215500,215500,215500,215500,0
|
|
20231130,201700,68108495000,215500,215500,215500,215500,0
|
|
20231130,201600,68108495000,215500,215500,215500,215500,0
|
|
20231130,201500,68108495000,215500,215500,215500,215500,0
|
|
20231130,201400,68108495000,215500,215500,215500,215500,0
|
|
20231130,201300,68108495000,215500,215500,215500,215500,0
|
|
20231130,201200,68108495000,215500,215500,215500,215500,0
|
|
20231130,201100,68108495000,215500,215500,215500,215500,0
|
|
20231130,201000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,200900,68108495000,215500,215500,215500,215500,0
|
|
20231130,200800,68108495000,215500,215500,215500,215500,0
|
|
20231130,200700,68108495000,215500,215500,215500,215500,0
|
|
20231130,200600,68108495000,215500,215500,215500,215500,0
|
|
20231130,200500,68108495000,215500,215500,215500,215500,0
|
|
20231130,200400,68108495000,215500,215500,215500,215500,0
|
|
20231130,200300,68108495000,215500,215500,215500,215500,0
|
|
20231130,200200,68108495000,215500,215500,215500,215500,0
|
|
20231130,200100,68108495000,215500,215500,215500,215500,0
|
|
20231130,200000,68108495000,215500,215500,215500,215500,0
|
|
20231130,195900,68108495000,215500,215500,215500,215500,0
|
|
20231130,195800,68108495000,215500,215500,215500,215500,0
|
|
20231130,195700,68108495000,215500,215500,215500,215500,0
|
|
20231130,195600,68108495000,215500,215500,215500,215500,0
|
|
20231130,195500,68108495000,215500,215500,215500,215500,0
|
|
20231130,195400,68108495000,215500,215500,215500,215500,0
|
|
20231130,195300,68108495000,215500,215500,215500,215500,0
|
|
20231130,195200,68108495000,215500,215500,215500,215500,0
|
|
20231130,195100,68108495000,215500,215500,215500,215500,0
|
|
20231130,195000,68108495000,215500,215500,215500,215500,0
|
|
20231130,194900,68108495000,215500,215500,215500,215500,0
|
|
20231130,194800,68108495000,215500,215500,215500,215500,0
|
|
20231130,194700,68108495000,215500,215500,215500,215500,0
|
|
20231130,194600,68108495000,215500,215500,215500,215500,0
|
|
20231130,194500,68108495000,215500,215500,215500,215500,0
|
|
20231130,194400,68108495000,215500,215500,215500,215500,0
|
|
20231130,194300,68108495000,215500,215500,215500,215500,0
|
|
20231130,194200,68108495000,215500,215500,215500,215500,0
|
|
20231130,194100,68108495000,215500,215500,215500,215500,0
|
|
20231130,194000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,193900,68108495000,215500,215500,215500,215500,0
|
|
20231130,193800,68108495000,215500,215500,215500,215500,0
|
|
20231130,193700,68108495000,215500,215500,215500,215500,0
|
|
20231130,193600,68108495000,215500,215500,215500,215500,0
|
|
20231130,193500,68108495000,215500,215500,215500,215500,0
|
|
20231130,193400,68108495000,215500,215500,215500,215500,0
|
|
20231130,193300,68108495000,215500,215500,215500,215500,0
|
|
20231130,193200,68108495000,215500,215500,215500,215500,0
|
|
20231130,193100,68108495000,215500,215500,215500,215500,0
|
|
20231130,193000,68108495000,215500,215500,215500,215500,0
|
|
20231130,192900,68108495000,215500,215500,215500,215500,0
|
|
20231130,192800,68108495000,215500,215500,215500,215500,0
|
|
20231130,192700,68108495000,215500,215500,215500,215500,0
|
|
20231130,192600,68108495000,215500,215500,215500,215500,0
|
|
20231130,192500,68108495000,215500,215500,215500,215500,0
|
|
20231130,192400,68108495000,215500,215500,215500,215500,0
|
|
20231130,192300,68108495000,215500,215500,215500,215500,0
|
|
20231130,192200,68108495000,215500,215500,215500,215500,0
|
|
20231130,192100,68108495000,215500,215500,215500,215500,0
|
|
20231130,192000,68108495000,215500,215500,215500,215500,0
|
|
20231130,191900,68108495000,215500,215500,215500,215500,0
|
|
20231130,191800,68108495000,215500,215500,215500,215500,0
|
|
20231130,191700,68108495000,215500,215500,215500,215500,0
|
|
20231130,191600,68108495000,215500,215500,215500,215500,0
|
|
20231130,191500,68108495000,215500,215500,215500,215500,0
|
|
20231130,191400,68108495000,215500,215500,215500,215500,0
|
|
20231130,191300,68108495000,215500,215500,215500,215500,0
|
|
20231130,191200,68108495000,215500,215500,215500,215500,0
|
|
20231130,191100,68108495000,215500,215500,215500,215500,0
|
|
20231130,191000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,190900,68108495000,215500,215500,215500,215500,0
|
|
20231130,190800,68108495000,215500,215500,215500,215500,0
|
|
20231130,190700,68108495000,215500,215500,215500,215500,0
|
|
20231130,190600,68108495000,215500,215500,215500,215500,0
|
|
20231130,190500,68108495000,215500,215500,215500,215500,0
|
|
20231130,190400,68108495000,215500,215500,215500,215500,0
|
|
20231130,190300,68108495000,215500,215500,215500,215500,0
|
|
20231130,190200,68108495000,215500,215500,215500,215500,0
|
|
20231130,190100,68108495000,215500,215500,215500,215500,0
|
|
20231130,190000,68108495000,215500,215500,215500,215500,0
|
|
20231130,185900,68108495000,215500,215500,215500,215500,0
|
|
20231130,185800,68108495000,215500,215500,215500,215500,0
|
|
20231130,185700,68108495000,215500,215500,215500,215500,0
|
|
20231130,185600,68108495000,215500,215500,215500,215500,0
|
|
20231130,185500,68108495000,215500,215500,215500,215500,0
|
|
20231130,185400,68108495000,215500,215500,215500,215500,0
|
|
20231130,185300,68108495000,215500,215500,215500,215500,0
|
|
20231130,185200,68108495000,215500,215500,215500,215500,0
|
|
20231130,185100,68108495000,215500,215500,215500,215500,0
|
|
20231130,185000,68108495000,215500,215500,215500,215500,0
|
|
20231130,184900,68108495000,215500,215500,215500,215500,0
|
|
20231130,184800,68108495000,215500,215500,215500,215500,0
|
|
20231130,184700,68108495000,215500,215500,215500,215500,0
|
|
20231130,184600,68108495000,215500,215500,215500,215500,0
|
|
20231130,184500,68108495000,215500,215500,215500,215500,0
|
|
20231130,184400,68108495000,215500,215500,215500,215500,0
|
|
20231130,184300,68108495000,215500,215500,215500,215500,0
|
|
20231130,184200,68108495000,215500,215500,215500,215500,0
|
|
20231130,184100,68108495000,215500,215500,215500,215500,0
|
|
20231130,184000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,183900,68108495000,215500,215500,215500,215500,0
|
|
20231130,183800,68108495000,215500,215500,215500,215500,0
|
|
20231130,183700,68108495000,215500,215500,215500,215500,0
|
|
20231130,183600,68108495000,215500,215500,215500,215500,0
|
|
20231130,183500,68108495000,215500,215500,215500,215500,0
|
|
20231130,183400,68108495000,215500,215500,215500,215500,0
|
|
20231130,183300,68108495000,215500,215500,215500,215500,0
|
|
20231130,183200,68108495000,215500,215500,215500,215500,0
|
|
20231130,183100,68108495000,215500,215500,215500,215500,0
|
|
20231130,183000,68108495000,215500,215500,215500,215500,0
|
|
20231130,182900,68108495000,215500,215500,215500,215500,0
|
|
20231130,182800,68108495000,215500,215500,215500,215500,0
|
|
20231130,182700,68108495000,215500,215500,215500,215500,0
|
|
20231130,182600,68108495000,215500,215500,215500,215500,0
|
|
20231130,182500,68108495000,215500,215500,215500,215500,0
|
|
20231130,182400,68108495000,215500,215500,215500,215500,0
|
|
20231130,182300,68108495000,215500,215500,215500,215500,0
|
|
20231130,182200,68108495000,215500,215500,215500,215500,0
|
|
20231130,182100,68108495000,215500,215500,215500,215500,0
|
|
20231130,182000,68108495000,215500,215500,215500,215500,0
|
|
20231130,181900,68108495000,215500,215500,215500,215500,0
|
|
20231130,181800,68108495000,215500,215500,215500,215500,0
|
|
20231130,181700,68108495000,215500,215500,215500,215500,0
|
|
20231130,181600,68108495000,215500,215500,215500,215500,0
|
|
20231130,181500,68108495000,215500,215500,215500,215500,0
|
|
20231130,181400,68108495000,215500,215500,215500,215500,0
|
|
20231130,181300,68108495000,215500,215500,215500,215500,0
|
|
20231130,181200,68108495000,215500,215500,215500,215500,0
|
|
20231130,181100,68108495000,215500,215500,215500,215500,0
|
|
20231130,181000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,180900,68108495000,215500,215500,215500,215500,0
|
|
20231130,180800,68108495000,215500,215500,215500,215500,0
|
|
20231130,180700,68108495000,215500,215500,215500,215500,0
|
|
20231130,180600,68108495000,215500,215500,215500,215500,0
|
|
20231130,180500,68108495000,215500,215500,215500,215500,0
|
|
20231130,180400,68108495000,215500,215500,215500,215500,0
|
|
20231130,180300,68108495000,215500,215500,215500,215500,0
|
|
20231130,180200,68108495000,215500,215500,215500,215500,0
|
|
20231130,180100,68108495000,215500,215500,215500,215500,0
|
|
20231130,180000,68108495000,215500,215500,215500,215500,0
|
|
20231130,175900,68108495000,215500,215500,215500,215500,0
|
|
20231130,175800,68108495000,215500,215500,215500,215500,0
|
|
20231130,175700,68108495000,215500,215500,215500,215500,0
|
|
20231130,175600,68108495000,215500,215500,215500,215500,0
|
|
20231130,175500,68108495000,215500,215500,215500,215500,0
|
|
20231130,175400,68108495000,215500,215500,215500,215500,0
|
|
20231130,175300,68108495000,215500,215500,215500,215500,0
|
|
20231130,175200,68108495000,215500,215500,215500,215500,0
|
|
20231130,175100,68108495000,215500,215500,215500,215500,0
|
|
20231130,175000,68108495000,215500,215500,215500,215500,0
|
|
20231130,174900,68108495000,215500,215500,215500,215500,0
|
|
20231130,174800,68108495000,215500,215500,215500,215500,0
|
|
20231130,174700,68108495000,215500,215500,215500,215500,0
|
|
20231130,174600,68108495000,215500,215500,215500,215500,0
|
|
20231130,174500,68108495000,215500,215500,215500,215500,0
|
|
20231130,174400,68108495000,215500,215500,215500,215500,0
|
|
20231130,174300,68108495000,215500,215500,215500,215500,0
|
|
20231130,174200,68108495000,215500,215500,215500,215500,0
|
|
20231130,174100,68108495000,215500,215500,215500,215500,0
|
|
20231130,174000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,173900,68108495000,215500,215500,215500,215500,0
|
|
20231130,173800,68108495000,215500,215500,215500,215500,0
|
|
20231130,173700,68108495000,215500,215500,215500,215500,0
|
|
20231130,173600,68108495000,215500,215500,215500,215500,0
|
|
20231130,173500,68108495000,215500,215500,215500,215500,0
|
|
20231130,173400,68108495000,215500,215500,215500,215500,0
|
|
20231130,173300,68108495000,215500,215500,215500,215500,0
|
|
20231130,173200,68108495000,215500,215500,215500,215500,0
|
|
20231130,173100,68108495000,215500,215500,215500,215500,0
|
|
20231130,173000,68108495000,215500,215500,215500,215500,0
|
|
20231130,172900,68108495000,215500,215500,215500,215500,0
|
|
20231130,172800,68108495000,215500,215500,215500,215500,0
|
|
20231130,172700,68108495000,215500,215500,215500,215500,0
|
|
20231130,172600,68108495000,215500,215500,215500,215500,0
|
|
20231130,172500,68108495000,215500,215500,215500,215500,0
|
|
20231130,172400,68108495000,215500,215500,215500,215500,0
|
|
20231130,172300,68108495000,215500,215500,215500,215500,0
|
|
20231130,172200,68108495000,215500,215500,215500,215500,0
|
|
20231130,172100,68108495000,215500,215500,215500,215500,0
|
|
20231130,172000,68108495000,215500,215500,215500,215500,0
|
|
20231130,171900,68108495000,215500,215500,215500,215500,0
|
|
20231130,171800,68108495000,215500,215500,215500,215500,0
|
|
20231130,171700,68108495000,215500,215500,215500,215500,0
|
|
20231130,171600,68108495000,215500,215500,215500,215500,0
|
|
20231130,171500,68108495000,215500,215500,215500,215500,0
|
|
20231130,171400,68108495000,215500,215500,215500,215500,0
|
|
20231130,171300,68108495000,215500,215500,215500,215500,0
|
|
20231130,171200,68108495000,215500,215500,215500,215500,0
|
|
20231130,171100,68108495000,215500,215500,215500,215500,0
|
|
20231130,171000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,170900,68108495000,215500,215500,215500,215500,0
|
|
20231130,170800,68108495000,215500,215500,215500,215500,0
|
|
20231130,170700,68108495000,215500,215500,215500,215500,0
|
|
20231130,170600,68108495000,215500,215500,215500,215500,0
|
|
20231130,170500,68108495000,215500,215500,215500,215500,0
|
|
20231130,170400,68108495000,215500,215500,215500,215500,0
|
|
20231130,170300,68108495000,215500,215500,215500,215500,0
|
|
20231130,170200,68108495000,215500,215500,215500,215500,0
|
|
20231130,170100,68108495000,215500,215500,215500,215500,0
|
|
20231130,170000,68108495000,215500,215500,215500,215500,0
|
|
20231130,165900,68108495000,215500,215500,215500,215500,0
|
|
20231130,165800,68108495000,215500,215500,215500,215500,0
|
|
20231130,165700,68108495000,215500,215500,215500,215500,0
|
|
20231130,165600,68108495000,215500,215500,215500,215500,0
|
|
20231130,165500,68108495000,215500,215500,215500,215500,0
|
|
20231130,165400,68108495000,215500,215500,215500,215500,0
|
|
20231130,165300,68108495000,215500,215500,215500,215500,0
|
|
20231130,165200,68108495000,215500,215500,215500,215500,0
|
|
20231130,165100,68108495000,215500,215500,215500,215500,0
|
|
20231130,165000,68108495000,215500,215500,215500,215500,0
|
|
20231130,164900,68108495000,215500,215500,215500,215500,0
|
|
20231130,164800,68108495000,215500,215500,215500,215500,0
|
|
20231130,164700,68108495000,215500,215500,215500,215500,0
|
|
20231130,164600,68108495000,215500,215500,215500,215500,0
|
|
20231130,164500,68108495000,215500,215500,215500,215500,0
|
|
20231130,164400,68108495000,215500,215500,215500,215500,0
|
|
20231130,164300,68108495000,215500,215500,215500,215500,0
|
|
20231130,164200,68108495000,215500,215500,215500,215500,0
|
|
20231130,164100,68108495000,215500,215500,215500,215500,0
|
|
20231130,164000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,163900,68108495000,215500,215500,215500,215500,0
|
|
20231130,163800,68108495000,215500,215500,215500,215500,0
|
|
20231130,163700,68108495000,215500,215500,215500,215500,0
|
|
20231130,163600,68108495000,215500,215500,215500,215500,0
|
|
20231130,163500,68108495000,215500,215500,215500,215500,0
|
|
20231130,163400,68108495000,215500,215500,215500,215500,0
|
|
20231130,163300,68108495000,215500,215500,215500,215500,0
|
|
20231130,163200,68108495000,215500,215500,215500,215500,0
|
|
20231130,163100,68108495000,215500,215500,215500,215500,0
|
|
20231130,163000,68108495000,215500,215500,215500,215500,0
|
|
20231130,162900,68108495000,215500,215500,215500,215500,0
|
|
20231130,162800,68108495000,215500,215500,215500,215500,0
|
|
20231130,162700,68108495000,215500,215500,215500,215500,0
|
|
20231130,162600,68108495000,215500,215500,215500,215500,0
|
|
20231130,162500,68108495000,215500,215500,215500,215500,0
|
|
20231130,162400,68108495000,215500,215500,215500,215500,0
|
|
20231130,162300,68108495000,215500,215500,215500,215500,0
|
|
20231130,162200,68108495000,215500,215500,215500,215500,0
|
|
20231130,162100,68108495000,215500,215500,215500,215500,0
|
|
20231130,162000,68108495000,215500,215500,215500,215500,0
|
|
20231130,161900,68108495000,215500,215500,215500,215500,0
|
|
20231130,161800,68108495000,215500,215500,215500,215500,0
|
|
20231130,161700,68108495000,215500,215500,215500,215500,0
|
|
20231130,161600,68108495000,215500,215500,215500,215500,0
|
|
20231130,161500,68108495000,215500,215500,215500,215500,0
|
|
20231130,161400,68108495000,215500,215500,215500,215500,0
|
|
20231130,161300,68108495000,215500,215500,215500,215500,0
|
|
20231130,161200,68108495000,215500,215500,215500,215500,0
|
|
20231130,161100,68108495000,215500,215500,215500,215500,0
|
|
20231130,161000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,160900,68108495000,215500,215500,215500,215500,0
|
|
20231130,160800,68108495000,215500,215500,215500,215500,0
|
|
20231130,160700,68108495000,215500,215500,215500,215500,0
|
|
20231130,160600,68108495000,215500,215500,215500,215500,0
|
|
20231130,160500,68108495000,215500,215500,215500,215500,0
|
|
20231130,160400,68108495000,215500,215500,215500,215500,0
|
|
20231130,160300,68108495000,215500,215500,215500,215500,0
|
|
20231130,160200,68108495000,215500,215500,215500,215500,0
|
|
20231130,160100,68108495000,215500,215500,215500,215500,0
|
|
20231130,160000,68108495000,215500,215500,215500,215500,0
|
|
20231130,155900,68108495000,215500,215500,215500,215500,0
|
|
20231130,155800,68108495000,215500,215500,215500,215500,0
|
|
20231130,155700,68108495000,215500,215500,215500,215500,0
|
|
20231130,155600,68108495000,215500,215500,215500,215500,0
|
|
20231130,155500,68108495000,215500,215500,215500,215500,0
|
|
20231130,155400,68108495000,215500,215500,215500,215500,0
|
|
20231130,155300,68108495000,215500,215500,215500,215500,0
|
|
20231130,155200,68108495000,215500,215500,215500,215500,0
|
|
20231130,155100,68108495000,215500,215500,215500,215500,0
|
|
20231130,155000,68108495000,215500,215500,215500,215500,0
|
|
20231130,154900,68108495000,215500,215500,215500,215500,0
|
|
20231130,154800,68108495000,215500,215500,215500,215500,0
|
|
20231130,154700,68108495000,215500,215500,215500,215500,0
|
|
20231130,154600,68108495000,215500,215500,215500,215500,0
|
|
20231130,154500,68108495000,215500,215500,215500,215500,0
|
|
20231130,154400,68108495000,215500,215500,215500,215500,0
|
|
20231130,154300,68108495000,215500,215500,215500,215500,0
|
|
20231130,154200,68108495000,215500,215500,215500,215500,0
|
|
20231130,154100,68108495000,215500,215500,215500,215500,0
|
|
20231130,154000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,153900,68108495000,215500,215500,215500,215500,0
|
|
20231130,153800,68108495000,215500,215500,215500,215500,0
|
|
20231130,153700,68108495000,215500,215500,215500,215500,0
|
|
20231130,153600,68108495000,215500,215500,215500,215500,0
|
|
20231130,153500,68108495000,215500,215500,215500,215500,0
|
|
20231130,153400,68108495000,215500,215500,215500,215500,0
|
|
20231130,153300,68108495000,215500,215500,215500,215500,0
|
|
20231130,153200,68108495000,215500,215500,215500,215500,0
|
|
20231130,153100,68108495000,215500,215500,215500,215500,0
|
|
20231130,153000,68108495000,215500,215500,215500,215500,80513
|
|
20231130,152900,50757943500,213500,213500,213500,213500,0
|
|
20231130,152800,50757943500,213500,213500,213500,213500,0
|
|
20231130,152700,50757943500,213500,213500,213500,213500,0
|
|
20231130,152600,50757943500,213500,213500,213500,213500,0
|
|
20231130,152500,50757943500,213500,213500,213500,213500,0
|
|
20231130,152400,50757943500,213500,213500,213500,213500,0
|
|
20231130,152300,50757943500,213500,213500,213500,213500,0
|
|
20231130,152200,50757943500,213500,213500,213500,213500,0
|
|
20231130,152100,50757943500,213500,213500,213500,213500,0
|
|
20231130,152000,50757943500,213500,213500,213500,213500,0
|
|
20231130,151900,50757943500,213500,213500,214000,212500,1707
|
|
20231130,151800,50394272500,213000,213000,213500,213000,1862
|
|
20231130,151700,49996773000,213500,213000,213500,213000,595
|
|
20231130,151600,49869861500,213000,213000,213500,213000,982
|
|
20231130,151500,49660429000,213000,213000,214000,213000,1068
|
|
20231130,151400,49432480000,213500,213000,214000,213000,1280
|
|
20231130,151300,49159214500,213500,214000,214000,213000,552
|
|
20231130,151200,49041314500,213000,214000,214000,213000,2234
|
|
20231130,151100,48564235000,213500,213000,214000,213000,1189
|
|
20231130,151000,48310262000,213000,213000,213500,213000,860
|
|
20231130,150900,48126747500,213000,213500,213500,213000,1721
|
|
20231130,150800,47759412500,213500,213500,214000,213000,1724
|
|
20231130,150700,47391238000,213500,213000,213500,213000,1541
|
|
20231130,150600,47062303000,213500,213500,213500,213000,655
|
|
20231130,150500,46922608500,213000,213000,213500,213000,680
|
|
20231130,150400,46777523500,213500,213500,213500,213000,711
|
|
20231130,150300,46625789000,213000,213500,213500,213000,790
|
|
20231130,150200,46457207000,213000,212500,213500,212500,864
|
|
20231130,150100,46273036000,212500,213000,213000,212500,695
|
|
20231130,150000,46125078500,212500,213000,213000,212500,578
|
|
20231130,145900,46002009500,212500,212500,213000,212000,705
|
|
20231130,145800,45852129000,212000,212000,212500,212000,736
|
|
20231130,145700,45696035500,212000,212500,213000,212000,2558
|
|
20231130,145600,45151994500,212500,213000,213000,212500,783
|
|
20231130,145500,44985275500,213000,213000,213000,212500,508
|
|
20231130,145400,44877151000,212500,212500,213000,212500,529
|
|
20231130,145300,44764515000,212500,213000,213000,212500,408
|
|
20231130,145200,44677687000,212500,213000,213000,212500,554
|
|
20231130,145100,44559755000,213000,213000,213000,212500,446
|
|
20231130,145000,44464908000,212500,212500,212500,212000,1050
|
|
20231130,144900,44241831000,212000,212000,212500,212000,155
|
|
20231130,144800,44208948000,212500,213000,213000,212000,3227
|
|
20231130,144700,43522969500,213000,213000,213000,212500,851
|
|
20231130,144600,43341808000,213000,213000,213000,212500,620
|
|
20231130,144500,43209805500,212500,213000,213000,212500,535
|
|
20231130,144400,43095895000,213000,212500,213000,212500,904
|
|
20231130,144300,42903488000,212500,212500,213000,212500,531
|
|
20231130,144200,42790461500,212500,213000,213000,212500,542
|
|
20231130,144100,42675077000,212500,212500,213000,212000,1075
|
|
20231130,144000,42446463000,212500,212000,212500,212000,771
|
|
20231130,143900,42282773000,212000,212500,213000,212000,1091
|
|
20231130,143800,42050978000,212000,212500,212500,212000,501
|
|
20231130,143700,41944566000,212000,212500,212500,212000,623
|
|
20231130,143600,41812243500,212500,212000,212500,212000,558
|
|
20231130,143500,41693777000,212000,211500,212000,211500,1436
|
|
20231130,143400,41389450000,211500,211500,212000,211500,356
|
|
20231130,143300,41314083000,211500,212000,212000,211500,496
|
|
20231130,143200,41209098500,211500,211500,212000,211500,769
|
|
20231130,143100,41046401000,211500,211500,212000,211000,906
|
|
20231130,143000,40854756000,212000,211500,212000,211500,1505
|
|
20231130,142900,40536367500,211500,212000,212000,211500,496
|
|
20231130,142800,40431280000,211500,211500,212000,211500,492
|
|
20231130,142700,40327058000,211500,212000,212000,211500,676
|
|
20231130,142600,40183836000,212000,211500,212000,211500,238
|
|
20231130,142500,40133433000,211500,212000,212000,211500,506
|
|
20231130,142400,40026215000,211500,212000,212000,211500,531
|
|
20231130,142300,39913702500,212000,212000,212000,211500,594
|
|
20231130,142200,39787838000,211500,211500,212000,211500,606
|
|
20231130,142100,39659420500,211500,212000,212000,211500,395
|
|
20231130,142000,39575740000,212000,212000,212000,211500,513
|
|
20231130,141900,39467142000,212000,212000,212500,211500,1551
|
|
20231130,141800,39138321500,212000,212000,212500,211500,541
|
|
20231130,141700,39023538000,212000,211500,212000,211500,841
|
|
20231130,141600,38845278000,211500,212000,212000,211500,954
|
|
20231130,141500,38643099000,211500,211500,212000,211000,997
|
|
20231130,141400,38432112500,211000,211000,211500,211000,318
|
|
20231130,141300,38364896000,211000,211500,211500,211000,465
|
|
20231130,141200,38266620000,211000,211500,211500,211000,470
|
|
20231130,141100,38167263000,211000,211500,211500,211000,364
|
|
20231130,141000,38090334000,211000,211000,211500,211000,559
|
|
20231130,140900,37972275500,211000,211000,211500,211000,725
|
|
20231130,140800,37819203000,211000,211000,211500,211000,386
|
|
20231130,140700,37737601000,211000,211500,211500,211000,380
|
|
20231130,140600,37657292000,211500,211500,211500,211000,169
|
|
20231130,140500,37621589000,211000,211500,211500,211000,443
|
|
20231130,140400,37528017000,211500,211000,211500,211000,678
|
|
20231130,140300,37384711500,211500,211000,211500,211000,612
|
|
20231130,140200,37255394000,211000,211000,211500,210500,983
|
|
20231130,140100,37047898500,210500,211000,211000,210500,329
|
|
20231130,140000,36978544500,210500,211000,211000,210500,468
|
|
20231130,135900,36879958500,210500,211000,211000,210500,272
|
|
20231130,135800,36822615500,210500,211000,211000,210500,296
|
|
20231130,135700,36760249000,211000,211000,211000,210500,431
|
|
20231130,135600,36669402500,210500,210500,211000,210500,686
|
|
20231130,135500,36524928500,210500,210500,211000,210500,695
|
|
20231130,135400,36378562500,210500,211000,211000,210500,215
|
|
20231130,135300,36333235500,210500,211500,211500,210000,806
|
|
20231130,135200,36163542000,211500,211000,211500,210500,1864
|
|
20231130,135100,35770280500,211000,211500,211500,211000,465
|
|
20231130,135000,35672015500,211500,211000,211500,211000,615
|
|
20231130,134900,35542112500,211000,211500,211500,211000,384
|
|
20231130,134800,35460938500,211000,211000,211500,210500,2298
|
|
20231130,134700,34975982000,210500,211000,211000,210500,281
|
|
20231130,134600,34916742500,211000,211000,211000,210500,249
|
|
20231130,134500,34864231000,210500,211000,211000,210500,246
|
|
20231130,134400,34812363000,210500,211000,211000,210500,245
|
|
20231130,134300,34760690000,210500,211000,211000,210500,318
|
|
20231130,134200,34693667500,211000,210000,211000,210000,1851
|
|
20231130,134100,34304049000,210000,210500,210500,210000,210
|
|
20231130,134000,34259872000,210000,210500,210500,209500,278
|
|
20231130,133900,34201527500,210000,210000,210500,209500,355
|
|
20231130,133800,34126981500,210500,210000,210500,210000,168
|
|
20231130,133700,34091693500,210000,210000,210500,210000,452
|
|
20231130,133600,33996747000,210000,210500,210500,210000,328
|
|
20231130,133500,33927854500,210000,210500,210500,210000,244
|
|
20231130,133400,33876602000,210000,210500,210500,210000,98
|
|
20231130,133300,33856003500,210000,210000,210500,210000,80
|
|
20231130,133200,33839194000,210000,210500,210500,210000,193
|
|
20231130,133100,33798646500,210000,210000,210500,209500,650
|
|
20231130,133000,33662120500,210000,210000,210000,209500,279
|
|
20231130,132900,33603646000,210000,209500,210000,209500,112
|
|
20231130,132800,33580151000,209500,210000,210000,209500,69
|
|
20231130,132700,33565678000,209500,210500,210500,209500,510
|
|
20231130,132600,33458573500,210500,210000,210500,210000,284
|
|
20231130,132500,33398908000,210500,210000,210500,210000,67
|
|
20231130,132400,33384818500,210000,210500,210500,210000,199
|
|
20231130,132300,33343014000,210000,210500,210500,210000,155
|
|
20231130,132200,33310456500,210000,210500,210500,210000,278
|
|
20231130,132100,33252008000,210000,210500,210500,210000,165
|
|
20231130,132000,33217322000,210000,210000,210500,210000,425
|
|
20231130,131900,33128059000,210000,210000,210500,209500,1311
|
|
20231130,131800,32852628500,209500,210000,210000,209500,93
|
|
20231130,131700,32833124000,210000,209500,210000,209500,165
|
|
20231130,131600,32798535000,209500,210000,210000,209500,103
|
|
20231130,131500,32776934500,210000,209500,210000,209500,155
|
|
20231130,131400,32744448000,210000,210000,210000,209500,251
|
|
20231130,131300,32691846000,209500,209500,210000,209500,1047
|
|
20231130,131200,32472445000,209500,209500,210000,209500,73
|
|
20231130,131100,32457145500,210000,210000,210000,209500,129
|
|
20231130,131000,32430093000,209500,209500,210000,209500,388
|
|
20231130,130900,32348780000,210000,210000,210000,209500,62
|
|
20231130,130800,32335787500,209500,210000,210000,209500,151
|
|
20231130,130700,32304135500,210000,209500,210000,209000,2025
|
|
20231130,130600,31879810500,209500,210000,210000,209500,376
|
|
20231130,130500,31800999000,210000,210000,210000,209500,442
|
|
20231130,130400,31708235000,210000,209500,210000,209500,55
|
|
20231130,130300,31696709500,210000,210000,210500,209500,1941
|
|
20231130,130200,31289186000,210000,210500,210500,210000,142
|
|
20231130,130100,31259346500,210000,210500,210500,210000,93
|
|
20231130,130000,31239790500,210000,210000,210500,210000,318
|
|
20231130,125900,31172993500,210000,210000,210500,210000,146
|
|
20231130,125800,31142320500,210500,210000,210500,210000,273
|
|
20231130,125700,31084969500,210000,210500,210500,210000,88
|
|
20231130,125600,31066463500,210000,210500,210500,210000,76
|
|
20231130,125500,31050485000,210500,210000,210500,210000,316
|
|
20231130,125400,30984016000,210000,210000,210500,210000,83
|
|
20231130,125300,30966552500,210000,210500,210500,210000,72
|
|
20231130,125200,30951417500,210500,210500,210500,210000,135
|
|
20231130,125100,30923038000,210500,210000,210500,210000,134
|
|
20231130,125000,30894887000,210000,210000,210500,210000,316
|
|
20231130,124900,30828503000,210500,210000,210500,210000,142
|
|
20231130,124800,30798649000,210000,210000,210500,210000,269
|
|
20231130,124700,30742052500,210000,210000,210500,210000,126
|
|
20231130,124600,30715553000,210000,210500,210500,210000,142
|
|
20231130,124500,30685696500,210500,209500,210500,209500,1856
|
|
20231130,124400,30295922000,210000,210000,210000,209500,213
|
|
20231130,124300,30251215500,210000,210000,210000,209500,154
|
|
20231130,124200,30218939500,210000,209500,210000,209500,73
|
|
20231130,124100,30203633500,210000,209500,210000,209500,170
|
|
20231130,124000,30167998500,210000,209500,210000,209500,385
|
|
20231130,123900,30087284500,209500,210000,210000,209500,100
|
|
20231130,123800,30066331000,209500,210000,210000,209500,113
|
|
20231130,123700,30042634500,209500,209500,210000,209500,84
|
|
20231130,123600,30025030000,209500,210000,210000,209500,75
|
|
20231130,123500,30009289000,209500,210000,210000,209500,112
|
|
20231130,123400,29985813000,209500,209500,210000,209500,70
|
|
20231130,123300,29971142500,209500,210000,210000,209500,187
|
|
20231130,123200,29931925500,209500,209500,210000,209500,54
|
|
20231130,123100,29920603000,209500,209500,210000,209500,89
|
|
20231130,123000,29901945000,209500,210000,210000,209500,307
|
|
20231130,122900,29837605500,209500,209500,210000,209500,72
|
|
20231130,122800,29822506500,210000,209500,210000,209500,157
|
|
20231130,122700,29789589500,209500,209500,210000,209500,609
|
|
20231130,122600,29661744000,209500,209500,210000,209500,312
|
|
20231130,122500,29596366500,209000,209500,210000,209000,247
|
|
20231130,122400,29544595000,210000,210000,210000,209500,937
|
|
20231130,122300,29348284500,209500,210000,210000,209500,69
|
|
20231130,122200,29333816500,209500,210000,210000,209500,142
|
|
20231130,122100,29304048000,210000,210000,210000,209500,137
|
|
20231130,122000,29275298500,209500,209500,210000,209500,299
|
|
20231130,121900,29212625500,210000,210000,210000,209500,108
|
|
20231130,121800,29189994500,210000,210000,210000,209500,196
|
|
20231130,121700,29148862500,210000,209500,210000,209500,662
|
|
20231130,121600,29010147500,210000,210000,210000,209500,306
|
|
20231130,121500,28945958000,209500,209500,210000,209500,65
|
|
20231130,121400,28932327000,209500,210000,210000,209500,219
|
|
20231130,121300,28886389500,210000,209500,210000,209500,101
|
|
20231130,121200,28865216000,209500,209500,210000,209500,79
|
|
20231130,121100,28848645000,209500,210000,210000,209500,104
|
|
20231130,121000,28826841500,210000,209500,210000,209500,446
|
|
20231130,120900,28733337000,209500,209500,210000,209500,82
|
|
20231130,120800,28716130000,210000,209500,210000,209500,112
|
|
20231130,120700,28692645000,209500,209500,210000,209500,86
|
|
20231130,120600,28674615000,209500,209500,210000,209500,138
|
|
20231130,120500,28645673000,209500,210000,210500,209500,124
|
|
20231130,120400,28619652500,210000,210000,210500,210000,897
|
|
20231130,120300,28431266500,210500,210000,210500,210000,422
|
|
20231130,120200,28342602500,210000,210500,210500,210000,179
|
|
20231130,120100,28304981500,210000,210500,210500,210000,138
|
|
20231130,120000,28275976500,210000,210000,210500,210000,390
|
|
20231130,115900,28194055000,210000,210500,210500,210000,145
|
|
20231130,115800,28163598000,210000,210500,210500,210000,182
|
|
20231130,115700,28125337500,210500,210000,210500,210000,186
|
|
20231130,115600,28086262000,210000,210500,210500,210000,141
|
|
20231130,115500,28056628000,210000,210500,210500,210000,273
|
|
20231130,115400,27999283500,210000,210500,210500,210000,237
|
|
20231130,115300,27949504000,210500,210500,210500,210000,247
|
|
20231130,115200,27897583500,210500,210500,210500,210000,98
|
|
20231130,115100,27876992000,210000,210000,210500,210000,233
|
|
20231130,115000,27828044000,210000,210500,210500,210000,259
|
|
20231130,114900,27773617000,210500,210500,210500,210000,122
|
|
20231130,114800,27747987500,210000,210500,210500,210000,184
|
|
20231130,114700,27709302000,210500,209500,210500,209500,1539
|
|
20231130,114600,27386118500,209500,210000,210000,209500,158
|
|
20231130,114500,27352995500,209500,209500,210000,209500,349
|
|
20231130,114400,27279789000,210000,209500,210000,209500,108
|
|
20231130,114300,27257148500,209500,210000,210000,209500,78
|
|
20231130,114200,27240783000,209500,210000,210000,209500,300
|
|
20231130,114100,27177880500,210000,210000,210000,209500,171
|
|
20231130,114000,27142043000,209500,209500,210000,209500,102
|
|
20231130,113900,27120652000,210000,210000,210000,209500,69
|
|
20231130,113800,27106182500,209500,209500,210000,209500,99
|
|
20231130,113700,27085428000,210000,209500,210000,209500,423
|
|
20231130,113600,26996789000,210000,210000,210000,209500,686
|
|
20231130,113500,26853048000,209500,210000,210000,209500,270
|
|
20231130,113400,26796471000,210000,210000,210000,209500,94
|
|
20231130,113300,26776763500,210000,210000,210000,209500,345
|
|
20231130,113200,26704444500,210000,209500,210000,209000,1179
|
|
20231130,113100,26457442500,209500,209500,209500,209000,98
|
|
20231130,113000,26436934500,209500,209500,209500,209000,209
|
|
20231130,112900,26393175000,209000,209500,209500,209000,348
|
|
20231130,112800,26320354500,209000,209000,209500,209000,500
|
|
20231130,112700,26215836000,209500,209000,209500,209000,106
|
|
20231130,112600,26193645000,209500,209500,209500,209000,193
|
|
20231130,112500,26153250500,209000,209000,209500,209000,138
|
|
20231130,112400,26124392500,209500,209500,209500,209000,83
|
|
20231130,112300,26107023500,209500,209500,209500,209000,58
|
|
20231130,112200,26094885500,209500,209000,209500,209000,99
|
|
20231130,112100,26074180000,209000,209000,209500,209000,129
|
|
20231130,112000,26047193000,209500,209500,209500,209000,112
|
|
20231130,111900,26023741500,209500,209500,209500,209000,283
|
|
20231130,111800,25964528500,209500,209000,209500,209000,328
|
|
20231130,111700,25895896000,209000,209500,209500,209000,159
|
|
20231130,111600,25862648500,209000,209500,209500,209000,118
|
|
20231130,111500,25837967000,209000,209500,209500,209000,242
|
|
20231130,111400,25787328500,209500,209500,209500,209000,194
|
|
20231130,111300,25746721000,209500,209500,210000,209000,1043
|
|
20231130,111200,25528207500,210000,210000,210000,209500,124
|
|
20231130,111100,25502205500,209500,209500,210000,209500,877
|
|
20231130,111000,25318083000,209500,209500,209500,209000,1111
|
|
20231130,110900,25085366000,209500,208500,209500,208500,1280
|
|
20231130,110800,24817870000,208500,208500,209000,208500,522
|
|
20231130,110700,24708847000,208500,209000,209000,208500,138
|
|
20231130,110600,24680049000,209000,208000,209000,207500,3365
|
|
20231130,110500,23979839000,208500,208000,209000,208000,1851
|
|
20231130,110400,23594089000,208000,208500,208500,208000,400
|
|
20231130,110300,23510720000,208500,208500,208500,208000,131
|
|
20231130,110200,23483452000,208500,207500,208500,207500,1930
|
|
20231130,110100,23081984000,207500,208000,208000,207500,222
|
|
20231130,110000,23035876000,207500,207500,208000,207500,294
|
|
20231130,105900,22974846500,208000,207500,208000,207500,1969
|
|
20231130,105800,22566185500,207500,208000,208500,207500,5704
|
|
20231130,105700,21380020500,208000,208500,209000,208000,4428
|
|
20231130,105600,20457404000,208500,209000,209000,208500,394
|
|
20231130,105500,20375243000,208500,209000,209000,208500,404
|
|
20231130,105400,20290997500,208500,208500,209000,208500,418
|
|
20231130,105300,20203816000,208500,208500,209000,208500,516
|
|
20231130,105200,20096106500,208500,208500,209000,208500,447
|
|
20231130,105100,20002846000,208500,208500,209000,208500,376
|
|
20231130,105000,19924385000,208500,208500,209000,208500,682
|
|
20231130,104900,19782134000,208500,208500,209000,208500,487
|
|
20231130,104800,19680555500,208500,209000,209000,208500,251
|
|
20231130,104700,19628211500,208500,208500,209000,208500,1685
|
|
20231130,104600,19276877500,209000,209000,210000,208500,6609
|
|
20231130,104500,17895316500,209000,209500,209500,209000,582
|
|
20231130,104400,17773542000,209000,209000,209500,209000,178
|
|
20231130,104300,17736315500,209000,209000,209500,209000,287
|
|
20231130,104200,17676253000,209000,209500,209500,209000,424
|
|
20231130,104100,17587586000,209500,209000,210000,209000,417
|
|
20231130,104000,17500243500,209500,210000,210000,209500,1185
|
|
20231130,103900,17251731000,209500,210000,210000,209500,439
|
|
20231130,103800,17159750500,210000,209500,210000,209500,405
|
|
20231130,103700,17074878500,209500,209000,209500,209000,611
|
|
20231130,103600,16946959500,209000,209000,209500,209000,153
|
|
20231130,103500,16914945000,209000,210000,210000,209000,1310
|
|
20231130,103400,16640513000,210000,209500,210000,209500,163
|
|
20231130,103300,16606350000,210000,210000,210500,209500,681
|
|
20231130,103200,16463349000,210000,210000,210500,210000,201
|
|
20231130,103100,16421129500,210000,210000,210500,210000,235
|
|
20231130,103000,16371739000,210000,210000,210500,210000,87
|
|
20231130,102900,16353454500,210000,210000,210500,210000,109
|
|
20231130,102800,16330554000,210000,210000,210500,210000,195
|
|
20231130,102700,16289591500,210000,210000,210500,210000,230
|
|
20231130,102600,16241241000,210000,210000,210500,210000,110
|
|
20231130,102500,16218108500,210500,209500,210500,209500,602
|
|
20231130,102400,16091702500,210000,210000,210000,209500,116
|
|
20231130,102300,16067361000,210000,210000,210000,209500,82
|
|
20231130,102200,16050144500,209500,209500,210000,209500,312
|
|
20231130,102100,15984778000,209500,209500,210000,209500,660
|
|
20231130,102000,15846499000,209500,210000,210000,209500,680
|
|
20231130,101900,15703994500,210000,209500,210000,209500,406
|
|
20231130,101800,15618933500,209500,209500,210000,209500,93
|
|
20231130,101700,15599439500,210000,210000,210000,209500,420
|
|
20231130,101600,15511438000,210000,210000,210000,209500,396
|
|
20231130,101500,15428453500,210000,210000,210000,209500,2155
|
|
20231130,101400,14976926500,210000,210000,210000,209500,142
|
|
20231130,101300,14947160000,210000,210000,210000,209500,367
|
|
20231130,101200,14870116000,209500,209500,210000,209500,172
|
|
20231130,101100,14834069500,209500,210000,210000,209500,77
|
|
20231130,101000,14817918500,209500,209500,210000,209500,80
|
|
20231130,100900,14801140500,210000,209500,210000,209500,195
|
|
20231130,100800,14760265500,210000,210000,210000,209500,45
|
|
20231130,100700,14750820000,210000,210000,210500,209500,958
|
|
20231130,100600,14549651000,210000,210000,210500,210000,161
|
|
20231130,100500,14515798500,210000,210500,211000,210000,267
|
|
20231130,100400,14459621000,210500,210500,211000,210500,348
|
|
20231130,100300,14386341000,211000,211000,211000,210500,55
|
|
20231130,100200,14374751500,211000,210500,211000,210000,146
|
|
20231130,100100,14344009500,210500,210500,210500,210000,607
|
|
20231130,100000,14216396000,210000,210500,211000,210000,659
|
|
20231130,095900,14077698000,210500,211000,211000,210500,106
|
|
20231130,095800,14055353000,210500,210500,211000,210500,129
|
|
20231130,095700,14028171500,210500,210500,211000,210000,2379
|
|
20231130,095600,13528359000,210500,211000,211000,210000,352
|
|
20231130,095500,13454248500,211000,211000,211000,210500,280
|
|
20231130,095400,13395234500,211000,210500,211000,210500,229
|
|
20231130,095300,13346987000,211000,211000,211500,210500,1517
|
|
20231130,095200,13027314000,210500,211000,211500,210500,942
|
|
20231130,095100,12828507000,211500,211000,211500,210500,1565
|
|
20231130,095000,12498330000,211000,211000,211000,210500,238
|
|
20231130,094900,12448132000,211000,210500,211000,210000,838
|
|
20231130,094800,12271699000,210500,209500,210500,209500,1512
|
|
20231130,094700,11954161500,210000,209500,210000,209500,206
|
|
20231130,094600,11910952000,210000,209500,210000,209500,278
|
|
20231130,094500,11852662000,210000,210000,210000,209500,391
|
|
20231130,094400,11770710500,209500,210000,210000,209500,372
|
|
20231130,094300,11692729000,209500,209000,210000,209000,786
|
|
20231130,094200,11528094000,209000,209500,209500,209000,361
|
|
20231130,094100,11452573500,209500,209000,209500,209000,281
|
|
20231130,094000,11393770000,209000,210000,210000,209000,961
|
|
20231130,093900,11192665000,209500,209500,210000,209500,264
|
|
20231130,093800,11137305000,210000,210000,210000,209500,445
|
|
20231130,093700,11044033000,210000,209500,210000,209000,1000
|
|
20231130,093600,10834522000,209500,209500,209500,209000,278
|
|
20231130,093500,10776335000,209500,209500,210000,209000,882
|
|
20231130,093400,10591587500,209000,209000,209500,209000,457
|
|
20231130,093300,10496008000,209500,210000,210000,209000,538
|
|
20231130,093200,10383293000,209500,210000,210000,209500,362
|
|
20231130,093100,10307377000,210000,210000,210000,209500,151
|
|
20231130,093000,10275692500,210000,210000,210500,209500,678
|
|
20231130,092900,10133270000,210000,209000,210500,209000,1057
|
|
20231130,092800,9911511000,209500,209500,210000,209000,1985
|
|
20231130,092700,9496236500,209500,210000,210000,209500,297
|
|
20231130,092600,9433945000,210000,210000,210500,209500,743
|
|
20231130,092500,9277967000,210500,210500,210500,210000,344
|
|
20231130,092400,9205703500,210000,210500,210500,210000,551
|
|
20231130,092300,9089809000,210500,210000,210500,210000,174
|
|
20231130,092200,9053194000,210000,209500,210500,209000,1254
|
|
20231130,092100,8790282500,209500,209000,209500,209000,565
|
|
20231130,092000,8672009500,209000,209000,209000,208500,649
|
|
20231130,091900,8536413000,209000,208500,209000,208500,512
|
|
20231130,091800,8429583000,209000,208500,209000,208000,2298
|
|
20231130,091700,7951218500,208500,209000,209000,208000,3833
|
|
20231130,091600,7152197500,209000,209500,209500,208500,2276
|
|
20231130,091500,6676451000,209000,209500,210000,209000,1824
|
|
20231130,091400,6294295000,210000,209500,210000,209000,887
|
|
20231130,091300,6108351000,209500,208500,209500,208500,1261
|
|
20231130,091200,5844653500,208500,208000,209000,208000,1668
|
|
20231130,091100,5497193000,208500,208500,209000,208000,2566
|
|
20231130,091000,4962566500,208500,210000,210000,208500,5787
|
|
20231130,090900,3751895500,210000,211000,211000,210000,1702
|
|
20231130,090800,3394086000,211000,211000,211500,210500,3570
|
|
20231130,090700,2641157500,211000,212000,212000,211000,1320
|
|
20231130,090600,2362146000,212000,212000,212000,211500,280
|
|
20231130,090500,2302894500,211500,212500,212500,211000,3000
|
|
20231130,090400,1667757500,212500,213000,213500,212500,588
|
|
20231130,090300,1542510500,213000,212000,213000,211500,605
|
|
20231130,090200,1414253000,211500,211500,212000,211000,1648
|
|
20231130,090100,1065736000,211500,213500,213500,211500,3545
|
|
20231130,090000,313020000,213000,213500,214000,213000,1380
|