577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,183300,8917626500,24600,24600,24600,24600,0
|
|
20231130,183200,8917626500,24600,24600,24600,24600,0
|
|
20231130,183100,8917626500,24600,24600,24600,24600,0
|
|
20231130,183000,8917626500,24600,24600,24600,24600,0
|
|
20231130,182900,8917626500,24600,24600,24600,24600,0
|
|
20231130,182800,8917626500,24600,24600,24600,24600,0
|
|
20231130,182700,8917626500,24600,24600,24600,24600,0
|
|
20231130,182600,8917626500,24600,24600,24600,24600,0
|
|
20231130,182500,8917626500,24600,24600,24600,24600,0
|
|
20231130,182400,8917626500,24600,24600,24600,24600,0
|
|
20231130,182300,8917626500,24600,24600,24600,24600,0
|
|
20231130,182200,8917626500,24600,24600,24600,24600,0
|
|
20231130,182100,8917626500,24600,24600,24600,24600,0
|
|
20231130,182000,8917626500,24600,24600,24600,24600,0
|
|
20231130,181900,8917626500,24600,24600,24600,24600,0
|
|
20231130,181800,8917626500,24600,24600,24600,24600,0
|
|
20231130,181700,8917626500,24600,24600,24600,24600,0
|
|
20231130,181600,8917626500,24600,24600,24600,24600,0
|
|
20231130,181500,8917626500,24600,24600,24600,24600,0
|
|
20231130,181400,8917626500,24600,24600,24600,24600,0
|
|
20231130,181300,8917626500,24600,24600,24600,24600,0
|
|
20231130,181200,8917626500,24600,24600,24600,24600,0
|
|
20231130,181100,8917626500,24600,24600,24600,24600,0
|
|
20231130,181000,8917626500,24600,24600,24600,24600,0
|
|
20231130,180900,8917626500,24600,24600,24600,24600,0
|
|
20231130,180800,8917626500,24600,24600,24600,24600,0
|
|
20231130,180700,8917626500,24600,24600,24600,24600,0
|
|
20231130,180600,8917626500,24600,24600,24600,24600,0
|
|
20231130,180500,8917626500,24600,24600,24600,24600,0
|
|
20231130,180400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,180300,8917626500,24600,24600,24600,24600,0
|
|
20231130,180200,8917626500,24600,24600,24600,24600,0
|
|
20231130,180100,8917626500,24600,24600,24600,24600,0
|
|
20231130,180000,8917626500,24600,24600,24600,24600,0
|
|
20231130,175900,8917626500,24600,24600,24600,24600,0
|
|
20231130,175800,8917626500,24600,24600,24600,24600,0
|
|
20231130,175700,8917626500,24600,24600,24600,24600,0
|
|
20231130,175600,8917626500,24600,24600,24600,24600,0
|
|
20231130,175500,8917626500,24600,24600,24600,24600,0
|
|
20231130,175400,8917626500,24600,24600,24600,24600,0
|
|
20231130,175300,8917626500,24600,24600,24600,24600,0
|
|
20231130,175200,8917626500,24600,24600,24600,24600,0
|
|
20231130,175100,8917626500,24600,24600,24600,24600,0
|
|
20231130,175000,8917626500,24600,24600,24600,24600,0
|
|
20231130,174900,8917626500,24600,24600,24600,24600,0
|
|
20231130,174800,8917626500,24600,24600,24600,24600,0
|
|
20231130,174700,8917626500,24600,24600,24600,24600,0
|
|
20231130,174600,8917626500,24600,24600,24600,24600,0
|
|
20231130,174500,8917626500,24600,24600,24600,24600,0
|
|
20231130,174400,8917626500,24600,24600,24600,24600,0
|
|
20231130,174300,8917626500,24600,24600,24600,24600,0
|
|
20231130,174200,8917626500,24600,24600,24600,24600,0
|
|
20231130,174100,8917626500,24600,24600,24600,24600,0
|
|
20231130,174000,8917626500,24600,24600,24600,24600,0
|
|
20231130,173900,8917626500,24600,24600,24600,24600,0
|
|
20231130,173800,8917626500,24600,24600,24600,24600,0
|
|
20231130,173700,8917626500,24600,24600,24600,24600,0
|
|
20231130,173600,8917626500,24600,24600,24600,24600,0
|
|
20231130,173500,8917626500,24600,24600,24600,24600,0
|
|
20231130,173400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,173300,8917626500,24600,24600,24600,24600,0
|
|
20231130,173200,8917626500,24600,24600,24600,24600,0
|
|
20231130,173100,8917626500,24600,24600,24600,24600,0
|
|
20231130,173000,8917626500,24600,24600,24600,24600,0
|
|
20231130,172900,8917626500,24600,24600,24600,24600,0
|
|
20231130,172800,8917626500,24600,24600,24600,24600,0
|
|
20231130,172700,8917626500,24600,24600,24600,24600,0
|
|
20231130,172600,8917626500,24600,24600,24600,24600,0
|
|
20231130,172500,8917626500,24600,24600,24600,24600,0
|
|
20231130,172400,8917626500,24600,24600,24600,24600,0
|
|
20231130,172300,8917626500,24600,24600,24600,24600,0
|
|
20231130,172200,8917626500,24600,24600,24600,24600,0
|
|
20231130,172100,8917626500,24600,24600,24600,24600,0
|
|
20231130,172000,8917626500,24600,24600,24600,24600,0
|
|
20231130,171900,8917626500,24600,24600,24600,24600,0
|
|
20231130,171800,8917626500,24600,24600,24600,24600,0
|
|
20231130,171700,8917626500,24600,24600,24600,24600,0
|
|
20231130,171600,8917626500,24600,24600,24600,24600,0
|
|
20231130,171500,8917626500,24600,24600,24600,24600,0
|
|
20231130,171400,8917626500,24600,24600,24600,24600,0
|
|
20231130,171300,8917626500,24600,24600,24600,24600,0
|
|
20231130,171200,8917626500,24600,24600,24600,24600,0
|
|
20231130,171100,8917626500,24600,24600,24600,24600,0
|
|
20231130,171000,8917626500,24600,24600,24600,24600,0
|
|
20231130,170900,8917626500,24600,24600,24600,24600,0
|
|
20231130,170800,8917626500,24600,24600,24600,24600,0
|
|
20231130,170700,8917626500,24600,24600,24600,24600,0
|
|
20231130,170600,8917626500,24600,24600,24600,24600,0
|
|
20231130,170500,8917626500,24600,24600,24600,24600,0
|
|
20231130,170400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,170300,8917626500,24600,24600,24600,24600,0
|
|
20231130,170200,8917626500,24600,24600,24600,24600,0
|
|
20231130,170100,8917626500,24600,24600,24600,24600,0
|
|
20231130,170000,8917626500,24600,24600,24600,24600,0
|
|
20231130,165900,8917626500,24600,24600,24600,24600,0
|
|
20231130,165800,8917626500,24600,24600,24600,24600,0
|
|
20231130,165700,8917626500,24600,24600,24600,24600,0
|
|
20231130,165600,8917626500,24600,24600,24600,24600,0
|
|
20231130,165500,8917626500,24600,24600,24600,24600,0
|
|
20231130,165400,8917626500,24600,24600,24600,24600,0
|
|
20231130,165300,8917626500,24600,24600,24600,24600,0
|
|
20231130,165200,8917626500,24600,24600,24600,24600,0
|
|
20231130,165100,8917626500,24600,24600,24600,24600,0
|
|
20231130,165000,8917626500,24600,24600,24600,24600,0
|
|
20231130,164900,8917626500,24600,24600,24600,24600,0
|
|
20231130,164800,8917626500,24600,24600,24600,24600,0
|
|
20231130,164700,8917626500,24600,24600,24600,24600,0
|
|
20231130,164600,8917626500,24600,24600,24600,24600,0
|
|
20231130,164500,8917626500,24600,24600,24600,24600,0
|
|
20231130,164400,8917626500,24600,24600,24600,24600,0
|
|
20231130,164300,8917626500,24600,24600,24600,24600,0
|
|
20231130,164200,8917626500,24600,24600,24600,24600,0
|
|
20231130,164100,8917626500,24600,24600,24600,24600,0
|
|
20231130,164000,8917626500,24600,24600,24600,24600,0
|
|
20231130,163900,8917626500,24600,24600,24600,24600,0
|
|
20231130,163800,8917626500,24600,24600,24600,24600,0
|
|
20231130,163700,8917626500,24600,24600,24600,24600,0
|
|
20231130,163600,8917626500,24600,24600,24600,24600,0
|
|
20231130,163500,8917626500,24600,24600,24600,24600,0
|
|
20231130,163400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,163300,8917626500,24600,24600,24600,24600,0
|
|
20231130,163200,8917626500,24600,24600,24600,24600,0
|
|
20231130,163100,8917626500,24600,24600,24600,24600,0
|
|
20231130,163000,8917626500,24600,24600,24600,24600,0
|
|
20231130,162900,8917626500,24600,24600,24600,24600,0
|
|
20231130,162800,8917626500,24600,24600,24600,24600,0
|
|
20231130,162700,8917626500,24600,24600,24600,24600,0
|
|
20231130,162600,8917626500,24600,24600,24600,24600,0
|
|
20231130,162500,8917626500,24600,24600,24600,24600,0
|
|
20231130,162400,8917626500,24600,24600,24600,24600,0
|
|
20231130,162300,8917626500,24600,24600,24600,24600,0
|
|
20231130,162200,8917626500,24600,24600,24600,24600,0
|
|
20231130,162100,8917626500,24600,24600,24600,24600,0
|
|
20231130,162000,8917626500,24600,24600,24600,24600,0
|
|
20231130,161900,8917626500,24600,24600,24600,24600,0
|
|
20231130,161800,8917626500,24600,24600,24600,24600,0
|
|
20231130,161700,8917626500,24600,24600,24600,24600,0
|
|
20231130,161600,8917626500,24600,24600,24600,24600,0
|
|
20231130,161500,8917626500,24600,24600,24600,24600,0
|
|
20231130,161400,8917626500,24600,24600,24600,24600,0
|
|
20231130,161300,8917626500,24600,24600,24600,24600,0
|
|
20231130,161200,8917626500,24600,24600,24600,24600,0
|
|
20231130,161100,8917626500,24600,24600,24600,24600,0
|
|
20231130,161000,8917626500,24600,24600,24600,24600,0
|
|
20231130,160900,8917626500,24600,24600,24600,24600,0
|
|
20231130,160800,8917626500,24600,24600,24600,24600,0
|
|
20231130,160700,8917626500,24600,24600,24600,24600,0
|
|
20231130,160600,8917626500,24600,24600,24600,24600,0
|
|
20231130,160500,8917626500,24600,24600,24600,24600,0
|
|
20231130,160400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,160300,8917626500,24600,24600,24600,24600,0
|
|
20231130,160200,8917626500,24600,24600,24600,24600,0
|
|
20231130,160100,8917626500,24600,24600,24600,24600,0
|
|
20231130,160000,8917626500,24600,24600,24600,24600,0
|
|
20231130,155900,8917626500,24600,24600,24600,24600,0
|
|
20231130,155800,8917626500,24600,24600,24600,24600,0
|
|
20231130,155700,8917626500,24600,24600,24600,24600,0
|
|
20231130,155600,8917626500,24600,24600,24600,24600,0
|
|
20231130,155500,8917626500,24600,24600,24600,24600,0
|
|
20231130,155400,8917626500,24600,24600,24600,24600,0
|
|
20231130,155300,8917626500,24600,24600,24600,24600,0
|
|
20231130,155200,8917626500,24600,24600,24600,24600,0
|
|
20231130,155100,8917626500,24600,24600,24600,24600,0
|
|
20231130,155000,8917626500,24600,24600,24600,24600,0
|
|
20231130,154900,8917626500,24600,24600,24600,24600,0
|
|
20231130,154800,8917626500,24600,24600,24600,24600,0
|
|
20231130,154700,8917626500,24600,24600,24600,24600,0
|
|
20231130,154600,8917626500,24600,24600,24600,24600,0
|
|
20231130,154500,8917626500,24600,24600,24600,24600,0
|
|
20231130,154400,8917626500,24600,24600,24600,24600,0
|
|
20231130,154300,8917626500,24600,24600,24600,24600,0
|
|
20231130,154200,8917626500,24600,24600,24600,24600,0
|
|
20231130,154100,8917626500,24600,24600,24600,24600,0
|
|
20231130,154000,8917626500,24600,24600,24600,24600,0
|
|
20231130,153900,8917626500,24600,24600,24600,24600,0
|
|
20231130,153800,8917626500,24600,24600,24600,24600,0
|
|
20231130,153700,8917626500,24600,24600,24600,24600,0
|
|
20231130,153600,8917626500,24600,24600,24600,24600,0
|
|
20231130,153500,8917626500,24600,24600,24600,24600,0
|
|
20231130,153400,8917626500,24600,24600,24600,24600,20341
|
|
20231130,153300,8917626500,24600,24600,24600,24600,0
|
|
20231130,153200,8917626500,24600,24600,24600,24600,0
|
|
20231130,153100,8917626500,24600,24600,24600,24600,0
|
|
20231130,153000,8917626500,24600,24600,24600,24600,20341
|
|
20231130,152900,8417237900,24350,24350,24350,24350,0
|
|
20231130,152800,8417237900,24350,24350,24350,24350,0
|
|
20231130,152700,8417237900,24350,24350,24350,24350,0
|
|
20231130,152600,8417237900,24350,24350,24350,24350,0
|
|
20231130,152500,8417237900,24350,24350,24350,24350,0
|
|
20231130,152400,8417237900,24350,24350,24350,24350,0
|
|
20231130,152300,8417237900,24350,24350,24350,24350,0
|
|
20231130,152200,8417237900,24350,24350,24350,24350,0
|
|
20231130,152100,8417237900,24350,24350,24350,24350,0
|
|
20231130,152000,8417237900,24350,24350,24350,24350,0
|
|
20231130,151900,8417237900,24350,24400,24450,24300,9914
|
|
20231130,151800,8175545550,24300,24550,24550,24300,11572
|
|
20231130,151700,7893245450,24500,24600,24650,24450,17331
|
|
20231130,151600,7468371650,24600,24600,24650,24600,2849
|
|
20231130,151500,7398281400,24550,24550,24600,24550,3578
|
|
20231130,151400,7310427050,24550,24600,24600,24550,1835
|
|
20231130,151300,7265336300,24600,24550,24600,24550,3056
|
|
20231130,151200,7190293050,24550,24600,24600,24550,434
|
|
20231130,151100,7179636250,24550,24650,24650,24550,6613
|
|
20231130,151000,7016890550,24650,24700,24750,24650,3865
|
|
20231130,150900,6921489300,24700,24700,24750,24700,404
|
|
20231130,150800,6911507850,24700,24700,24700,24700,286
|
|
20231130,150700,6904443650,24700,24650,24750,24600,4064
|
|
20231130,150600,6804134500,24650,24650,24650,24600,1510
|
|
20231130,150500,6766945350,24650,24650,24650,24650,1856
|
|
20231130,150400,6721194950,24650,24700,24700,24650,2018
|
|
20231130,150300,6671369900,24650,24650,24700,24650,1352
|
|
20231130,150200,6638042950,24650,24650,24650,24650,787
|
|
20231130,150100,6618643400,24650,24650,24700,24650,706
|
|
20231130,150000,6601235700,24650,24650,24650,24650,1630
|
|
20231130,145900,6561056200,24600,24650,24650,24600,908
|
|
20231130,145800,6538711050,24650,24650,24750,24600,5510
|
|
20231130,145700,6402881300,24700,24600,24700,24600,2458
|
|
20231130,145600,6342306550,24600,24650,24700,24600,1676
|
|
20231130,145500,6301002200,24650,24700,24750,24650,2450
|
|
20231130,145400,6240572400,24700,24700,24750,24700,1165
|
|
20231130,145300,6211796800,24700,24750,24750,24700,890
|
|
20231130,145200,6189810700,24650,24600,24700,24600,2113
|
|
20231130,145100,6137671250,24600,24650,24700,24600,3603
|
|
20231130,145000,6048880050,24700,24700,24700,24650,1519
|
|
20231130,144900,6011407750,24700,24700,24750,24700,1620
|
|
20231130,144800,5971386000,24700,24700,24750,24700,977
|
|
20231130,144700,5947248550,24700,24700,24750,24700,1057
|
|
20231130,144600,5921134850,24700,24800,24800,24700,1727
|
|
20231130,144500,5878392700,24800,24800,24800,24750,1352
|
|
20231130,144400,5844877350,24800,24850,24850,24800,784
|
|
20231130,144300,5825418300,24850,24900,24900,24850,869
|
|
20231130,144200,5803815650,24900,24900,24950,24900,601
|
|
20231130,144100,5788847750,24950,24950,24950,24950,60
|
|
20231130,144000,5787350750,24900,24850,24900,24850,2708
|
|
20231130,143900,5720010300,24800,24800,24850,24750,1439
|
|
20231130,143800,5684320850,24800,24800,24850,24800,376
|
|
20231130,143700,5674993100,24800,24800,24850,24800,566
|
|
20231130,143600,5660951550,24800,24800,24850,24800,477
|
|
20231130,143500,5649119000,24800,24850,24850,24800,312
|
|
20231130,143400,5641378350,24800,24800,24850,24800,376
|
|
20231130,143300,5632048850,24850,24800,24850,24800,301
|
|
20231130,143200,5624580700,24800,24750,24800,24750,1268
|
|
20231130,143100,5593154900,24800,24750,24800,24750,575
|
|
20231130,143000,5578915750,24750,24800,24850,24750,642
|
|
20231130,142900,5563002450,24750,24800,24850,24750,536
|
|
20231130,142800,5549712150,24850,24800,24850,24750,829
|
|
20231130,142700,5529162500,24800,24750,24800,24750,511
|
|
20231130,142600,5516505000,24750,24750,24800,24750,372
|
|
20231130,142500,5507297900,24750,24750,24800,24750,775
|
|
20231130,142400,5488095100,24750,24750,24800,24750,624
|
|
20231130,142300,5472648100,24700,24700,24750,24700,511
|
|
20231130,142200,5460014550,24700,24800,24800,24700,387
|
|
20231130,142100,5450436100,24800,24750,24800,24700,1472
|
|
20231130,142000,5413994100,24750,24750,24800,24750,483
|
|
20231130,141900,5402039250,24750,24750,24800,24700,1086
|
|
20231130,141800,5375163000,24750,24750,24800,24750,905
|
|
20231130,141700,5352763450,24750,24750,24800,24750,453
|
|
20231130,141600,5341548350,24800,24750,24800,24750,548
|
|
20231130,141500,5327976350,24750,24750,24800,24750,584
|
|
20231130,141400,5313521800,24750,24800,24800,24750,581
|
|
20231130,141300,5299119500,24800,24800,24850,24800,722
|
|
20231130,141200,5281206250,24850,24800,24850,24750,830
|
|
20231130,141100,5260629800,24800,24800,24800,24750,408
|
|
20231130,141000,5250517950,24800,24750,24800,24700,884
|
|
20231130,140900,5228640750,24750,24800,24850,24750,2301
|
|
20231130,140800,5171690800,24750,24850,24850,24750,1012
|
|
20231130,140700,5146599950,24850,24800,24900,24800,352
|
|
20231130,140600,5137854800,24800,24850,24900,24800,1054
|
|
20231130,140500,5111667850,24850,24900,24950,24850,561
|
|
20231130,140400,5097706050,24900,24950,24950,24900,185
|
|
20231130,140300,5093094700,24950,24950,24950,24950,59
|
|
20231130,140200,5091622650,24900,24900,24900,24900,671
|
|
20231130,140100,5074914750,24900,24850,24900,24850,3075
|
|
20231130,140000,4998494550,24850,24850,24850,24850,184
|
|
20231130,135900,4993922150,24850,24800,24850,24750,610
|
|
20231130,135800,4978793900,24800,24750,24800,24750,921
|
|
20231130,135700,4955953550,24750,24800,24800,24750,180
|
|
20231130,135600,4951492900,24800,24800,24850,24800,471
|
|
20231130,135500,4939809150,24800,24750,24800,24750,76
|
|
20231130,135400,4937924400,24850,24750,24850,24750,1090
|
|
20231130,135300,4910892800,24800,24800,24800,24800,438
|
|
20231130,135200,4900030400,24850,24800,24850,24750,3848
|
|
20231130,135100,4804600650,24750,24800,24800,24750,1017
|
|
20231130,135000,4779414150,24850,24700,24850,24700,1771
|
|
20231130,134900,4735603450,24750,24750,24800,24500,9720
|
|
20231130,134800,4496166350,24850,24850,24900,24700,6763
|
|
20231130,134700,4328659800,24900,24900,24900,24850,132
|
|
20231130,134600,4325379250,24900,24900,24900,24850,235
|
|
20231130,134500,4319535950,24900,24900,24900,24900,259
|
|
20231130,134400,4313086850,24900,24900,24900,24850,130
|
|
20231130,134300,4309850400,24900,24900,24950,24750,11444
|
|
20231130,134200,4025670300,24900,25000,25000,24900,4950
|
|
20231130,134100,3902072950,25000,25000,25000,25000,647
|
|
20231130,134000,3885897950,25000,25000,25050,25000,162
|
|
20231130,133900,3881847900,25050,25000,25050,25000,328
|
|
20231130,133800,3873643200,25000,25000,25050,25000,255
|
|
20231130,133700,3867267000,25000,25000,25050,25000,195
|
|
20231130,133600,3862389500,25050,25050,25050,25000,426
|
|
20231130,133500,3851729900,25000,25050,25050,25000,511
|
|
20231130,133400,3838954600,25000,25000,25050,25000,277
|
|
20231130,133300,3832027100,25050,25000,25050,25000,588
|
|
20231130,133200,3817315050,25000,25000,25050,25000,261
|
|
20231130,133100,3810789750,25000,25000,25000,25000,385
|
|
20231130,133000,3801164750,25000,25000,25100,25000,1791
|
|
20231130,132900,3756308100,25050,25000,25050,25000,499
|
|
20231130,132800,3743831400,25000,25000,25050,25000,667
|
|
20231130,132700,3727149350,25000,25050,25050,25000,360
|
|
20231130,132600,3718136900,25050,25050,25100,25050,794
|
|
20231130,132500,3698247150,25050,25050,25100,25050,303
|
|
20231130,132400,3690656450,25050,25050,25100,25050,847
|
|
20231130,132300,3669434400,25050,25150,25150,25000,4645
|
|
20231130,132200,3553033900,25100,25100,25100,25100,182
|
|
20231130,132100,3548465700,25100,25100,25150,25100,1825
|
|
20231130,132000,3502618450,25150,25150,25150,25100,669
|
|
20231130,131900,3485798850,25150,25150,25200,25150,257
|
|
20231130,131800,3479335000,25150,25150,25200,25150,258
|
|
20231130,131700,3472841600,25150,25150,25150,25150,390
|
|
20231130,131600,3463033100,25150,25150,25200,25150,155
|
|
20231130,131500,3459134800,25150,25200,25200,25150,393
|
|
20231130,131400,3449236100,25150,25150,25200,25150,302
|
|
20231130,131300,3441633900,25150,25150,25200,25150,241
|
|
20231130,131200,3435565700,25150,25250,25250,25150,5924
|
|
20231130,131100,3286174950,25300,25250,25300,25250,107
|
|
20231130,131000,3283470700,25250,25250,25250,25250,83
|
|
20231130,130900,3281374950,25250,25300,25300,25250,124
|
|
20231130,130800,3278239150,25250,25250,25250,25250,223
|
|
20231130,130700,3272608400,25250,25250,25250,25250,7
|
|
20231130,130600,3272431650,25250,25300,25300,25250,930
|
|
20231130,130500,3248910600,25350,25300,25350,25300,58
|
|
20231130,130400,3247442350,25300,25300,25300,25300,48
|
|
20231130,130300,3246227950,25350,25300,25350,25300,219
|
|
20231130,130200,3240681850,25300,25350,25350,25300,177
|
|
20231130,130100,3236202700,25300,25300,25300,25300,82
|
|
20231130,130000,3234128100,25350,25300,25350,25300,140
|
|
20231130,125900,3230581350,25300,25300,25300,25300,156
|
|
20231130,125800,3226634550,25350,25300,25350,25300,48
|
|
20231130,125700,3225420100,25350,25300,25350,25300,184
|
|
20231130,125600,3220760200,25300,25350,25350,25300,295
|
|
20231130,125500,3213295700,25350,25300,25350,25300,60
|
|
20231130,125400,3211776800,25350,25350,25350,25350,100
|
|
20231130,125300,3209241800,25300,25300,25300,25300,0
|
|
20231130,125200,3209241800,25300,25300,25300,25300,830
|
|
20231130,125100,3188242800,25350,25300,25350,25300,129
|
|
20231130,125000,3184972900,25300,25300,25300,25300,100
|
|
20231130,124900,3182442900,25350,25350,25350,25350,112
|
|
20231130,124800,3179603700,25350,25400,25400,25350,354
|
|
20231130,124700,3170625000,25350,25350,25350,25350,10
|
|
20231130,124600,3170371500,25350,25350,25350,25350,30
|
|
20231130,124500,3169611000,25350,25400,25400,25350,109
|
|
20231130,124400,3166842450,25400,25400,25400,25400,2
|
|
20231130,124300,3166791650,25400,25400,25400,25400,0
|
|
20231130,124200,3166791650,25400,25400,25400,25400,96
|
|
20231130,124100,3164353250,25400,25350,25400,25350,826
|
|
20231130,124000,3143413850,25300,25300,25300,25300,7
|
|
20231130,123900,3143236750,25350,25350,25350,25350,95
|
|
20231130,123800,3140828500,25350,25350,25350,25350,6
|
|
20231130,123700,3140676400,25300,25300,25300,25300,44
|
|
20231130,123600,3139563200,25300,25350,25350,25300,253
|
|
20231130,123500,3133157350,25300,25350,25400,25300,880
|
|
20231130,123400,3110867800,25350,25400,25400,25350,558
|
|
20231130,123300,3096722400,25350,25450,25450,25350,1662
|
|
20231130,123200,3054502400,25450,25450,25450,25450,0
|
|
20231130,123100,3054502400,25450,25450,25450,25450,11
|
|
20231130,123000,3054222450,25450,25450,25450,25450,175
|
|
20231130,122900,3049768700,25450,25450,25450,25450,1206
|
|
20231130,122800,3019076000,25500,25500,25500,25500,11
|
|
20231130,122700,3018795500,25500,25500,25500,25500,136
|
|
20231130,122600,3015327500,25500,25500,25500,25500,12
|
|
20231130,122500,3015021500,25500,25500,25500,25500,8
|
|
20231130,122400,3014817500,25500,25500,25500,25500,105
|
|
20231130,122300,3012140000,25450,25500,25500,25450,318
|
|
20231130,122200,3004031050,25500,25500,25500,25500,0
|
|
20231130,122100,3004031050,25500,25500,25500,25500,0
|
|
20231130,122000,3004031050,25500,25500,25500,25500,108
|
|
20231130,121900,3001277050,25500,25500,25500,25500,56
|
|
20231130,121800,2999849050,25450,25500,25500,25450,49
|
|
20231130,121700,2998599600,25500,25500,25500,25500,521
|
|
20231130,121600,2985314100,25500,25500,25500,25500,80
|
|
20231130,121500,2983274100,25500,25500,25500,25500,0
|
|
20231130,121400,2983274100,25500,25500,25500,25500,105
|
|
20231130,121300,2980596600,25500,25500,25500,25500,1
|
|
20231130,121200,2980571100,25500,25500,25500,25500,11
|
|
20231130,121100,2980290600,25500,25500,25500,25500,94
|
|
20231130,121000,2977893600,25500,25500,25500,25500,9
|
|
20231130,120900,2977664100,25500,25500,25500,25500,0
|
|
20231130,120800,2977664100,25500,25450,25500,25450,150
|
|
20231130,120700,2973841200,25450,25450,25450,25450,2
|
|
20231130,120600,2973790300,25500,25500,25500,25450,99
|
|
20231130,120500,2971268600,25500,25500,25500,25500,95
|
|
20231130,120400,2968846100,25450,25450,25450,25450,1
|
|
20231130,120300,2968820650,25450,25500,25500,25450,104
|
|
20231130,120200,2966173650,25500,25500,25500,25500,99
|
|
20231130,120100,2963649150,25500,25500,25500,25500,13
|
|
20231130,120000,2963317650,25500,25450,25500,25450,16
|
|
20231130,115900,2962909750,25500,25450,25500,25450,195
|
|
20231130,115800,2957937300,25500,25550,25550,25500,375
|
|
20231130,115700,2948374100,25500,25500,25500,25500,1
|
|
20231130,115600,2948348600,25550,25500,25550,25500,156
|
|
20231130,115500,2944365850,25500,25500,25500,25500,2
|
|
20231130,115400,2944314850,25500,25550,25550,25500,24
|
|
20231130,115300,2943702100,25500,25500,25500,25450,436
|
|
20231130,115200,2932584400,25450,25450,25450,25450,484
|
|
20231130,115100,2920266600,25450,25450,25450,25450,1
|
|
20231130,115000,2920241150,25500,25400,25500,25400,535
|
|
20231130,114900,2906620750,25400,25400,25450,25400,86
|
|
20231130,114800,2904433700,25400,25400,25400,25400,1
|
|
20231130,114700,2904408300,25400,25400,25450,25400,149
|
|
20231130,114600,2900618250,25400,25450,25450,25400,4
|
|
20231130,114500,2900516550,25400,25400,25450,25400,117
|
|
20231130,114400,2897541350,25400,25450,25450,25400,98
|
|
20231130,114300,2895047350,25400,25400,25450,25400,78
|
|
20231130,114200,2893065850,25400,25400,25450,25400,23
|
|
20231130,114100,2892480600,25450,25400,25450,25400,132
|
|
20231130,114000,2889123100,25400,25400,25400,25400,26
|
|
20231130,113900,2888462700,25450,25400,25450,25400,2
|
|
20231130,113800,2888411850,25450,25400,25450,25400,136
|
|
20231130,113700,2884950700,25400,25400,25400,25400,2
|
|
20231130,113600,2884899900,25400,25450,25450,25400,11
|
|
20231130,113500,2884620000,25450,25400,25450,25400,266
|
|
20231130,113400,2877852300,25400,25400,25400,25400,12
|
|
20231130,113300,2877547500,25450,25400,25450,25400,15
|
|
20231130,113200,2877165800,25450,25450,25450,25400,254
|
|
20231130,113100,2870703900,25400,25450,25450,25400,27
|
|
20231130,113000,2870017350,25400,25400,25400,25400,12
|
|
20231130,112900,2869712550,25400,25400,25450,25400,189
|
|
20231130,112800,2864904150,25450,25450,25450,25400,58
|
|
20231130,112700,2863428100,25450,25400,25450,25400,12
|
|
20231130,112600,2863122800,25450,25400,25450,25400,233
|
|
20231130,112500,2857194850,25450,25450,25450,25450,15
|
|
20231130,112400,2856813100,25450,25450,25450,25450,22
|
|
20231130,112300,2856253200,25450,25450,25450,25450,94
|
|
20231130,112200,2853860900,25500,25500,25500,25500,13
|
|
20231130,112100,2853529400,25500,25500,25500,25500,1
|
|
20231130,112000,2853503900,25500,25450,25500,25450,337
|
|
20231130,111900,2844924600,25400,25400,25400,25400,263
|
|
20231130,111800,2838244400,25450,25450,25450,25450,50
|
|
20231130,111700,2836971900,25400,25450,25450,25400,408
|
|
20231130,111600,2826601950,25500,25500,25500,25500,14
|
|
20231130,111500,2826244950,25450,25450,25450,25450,100
|
|
20231130,111400,2823699950,25500,25500,25500,25500,109
|
|
20231130,111300,2820920450,25500,25500,25500,25500,0
|
|
20231130,111200,2820920450,25500,25500,25500,25500,100
|
|
20231130,111100,2818370450,25500,25500,25500,25500,175
|
|
20231130,111000,2813907950,25500,25500,25500,25500,89
|
|
20231130,110900,2811638450,25500,25500,25500,25500,1
|
|
20231130,110800,2811612950,25500,25500,25500,25500,423
|
|
20231130,110700,2800826450,25450,25450,25450,25450,185
|
|
20231130,110600,2796118200,25450,25500,25500,25450,117
|
|
20231130,110500,2793137750,25500,25500,25550,25500,110
|
|
20231130,110400,2790332050,25450,25550,25550,25450,30
|
|
20231130,110300,2789568450,25450,25550,25550,25450,328
|
|
20231130,110200,2781203900,25550,25550,25550,25550,94
|
|
20231130,110100,2778802200,25500,25550,25550,25500,86
|
|
20231130,110000,2776608400,25550,25550,25550,25550,24
|
|
20231130,105900,2775995200,25500,25400,25500,25400,489
|
|
20231130,105800,2763547200,25350,25350,25350,25350,76
|
|
20231130,105700,2761620600,25450,25350,25450,25350,336
|
|
20231130,105600,2753100800,25350,25400,25400,25350,494
|
|
20231130,105500,2740556100,25350,25400,25400,25350,1337
|
|
20231130,105400,2706597200,25400,25400,25450,25400,443
|
|
20231130,105300,2695344250,25400,25450,25450,25400,362
|
|
20231130,105200,2686144700,25400,25400,25400,25400,361
|
|
20231130,105100,2676975300,25400,25400,25450,25400,413
|
|
20231130,105000,2666484850,25400,25400,25450,25400,645
|
|
20231130,104900,2650101750,25450,25450,25500,25400,1342
|
|
20231130,104800,2615980450,25450,25450,25450,25450,238
|
|
20231130,104700,2609923350,25450,25500,25650,25450,247
|
|
20231130,104600,2603628650,25650,25450,25650,25450,211
|
|
20231130,104500,2598257900,25450,25500,25500,25450,313
|
|
20231130,104400,2590280100,25400,25650,25650,25400,3322
|
|
20231130,104300,2505653200,25700,25550,25700,25500,2522
|
|
20231130,104200,2441226850,25550,25700,25700,25550,1188
|
|
20231130,104100,2410826550,25700,25700,25700,25700,77
|
|
20231130,104000,2408847650,25750,25700,25750,25700,161
|
|
20231130,103900,2404705200,25750,25750,25750,25750,118
|
|
20231130,103800,2401666700,25800,25800,25800,25750,453
|
|
20231130,103700,2389998150,25800,25750,25800,25750,620
|
|
20231130,103600,2374003400,25800,25800,25800,25750,80
|
|
20231130,103500,2371942800,25800,25800,25800,25800,74
|
|
20231130,103400,2370033600,25800,25750,25800,25750,204
|
|
20231130,103300,2364775900,25800,25800,25800,25800,1
|
|
20231130,103200,2364750100,25750,25750,25750,25750,13
|
|
20231130,103100,2364415350,25750,25750,25750,25750,253
|
|
20231130,103000,2357900600,25750,25750,25750,25750,160
|
|
20231130,102900,2353780600,25700,25550,25700,25550,354
|
|
20231130,102800,2344697200,25550,25600,25700,25550,312
|
|
20231130,102700,2336706700,25600,25750,25750,25600,2783
|
|
20231130,102600,2265323400,25800,25750,25800,25750,174
|
|
20231130,102500,2260839500,25700,25700,25750,25700,650
|
|
20231130,102400,2244114700,25750,25750,25750,25750,480
|
|
20231130,102300,2231754700,25750,25850,25850,25750,2197
|
|
20231130,102200,2175077200,25800,25900,25900,25800,1178
|
|
20231130,102100,2144657900,25900,25850,25900,25850,1019
|
|
20231130,102000,2118266050,25850,25950,25950,25850,1005
|
|
20231130,101900,2092211200,25950,25950,26000,25950,965
|
|
20231130,101800,2067164700,26000,25950,26000,25950,1158
|
|
20231130,101700,2037113800,26000,26000,26000,25950,1374
|
|
20231130,101600,2001399950,26000,26000,26100,25950,5243
|
|
20231130,101500,1864783300,25950,25900,25950,25800,3547
|
|
20231130,101400,1772840850,25750,25700,25900,25700,6202
|
|
20231130,101300,1612513100,25750,25800,25800,25750,1076
|
|
20231130,101200,1584758450,25800,25850,25850,25800,1101
|
|
20231130,101100,1556326950,25800,25800,25850,25800,2486
|
|
20231130,101000,1492070150,25800,25600,25800,25600,2369
|
|
20231130,100900,1431021900,25700,25550,25700,25550,5020
|
|
20231130,100800,1302150050,25600,25600,25600,25550,647
|
|
20231130,100700,1285589150,25600,25500,25600,25500,193
|
|
20231130,100600,1280660050,25550,25550,25550,25550,248
|
|
20231130,100500,1274323650,25550,25500,25550,25450,2602
|
|
20231130,100400,1207985200,25500,25400,25500,25400,2545
|
|
20231130,100300,1143178050,25400,25400,25400,25400,132
|
|
20231130,100200,1139825250,25500,25450,25550,25450,2013
|
|
20231130,100100,1088485500,25500,25400,25500,25350,8149
|
|
20231130,100000,881403450,25400,25300,25400,25300,292
|
|
20231130,095900,874005600,25250,25250,25250,25200,344
|
|
20231130,095800,865326050,25250,25300,25300,25250,2753
|
|
20231130,095700,795683100,25200,25350,25450,25200,7475
|
|
20231130,095600,606212050,25250,25250,25300,25200,532
|
|
20231130,095500,592768100,25250,25250,25250,25250,1
|
|
20231130,095400,592742850,25150,25150,25150,25150,1
|
|
20231130,095300,592717700,25150,25150,25150,25150,82
|
|
20231130,095200,590655400,25100,25100,25100,25100,0
|
|
20231130,095100,590655400,25100,25050,25400,25050,1496
|
|
20231130,095000,552878050,25050,25100,25100,25050,1519
|
|
20231130,094900,514767950,25100,25100,25100,25100,34
|
|
20231130,094800,513914550,25300,25200,25300,25100,22
|
|
20231130,094700,513361150,25200,25200,25200,25200,3
|
|
20231130,094600,513285550,25150,25100,25150,25100,67
|
|
20231130,094500,511602350,25100,25050,25150,25050,20
|
|
20231130,094400,511100600,25150,25150,25150,25150,2
|
|
20231130,094300,511050300,25000,25050,25050,25000,202
|
|
20231130,094200,505992300,25050,25050,25050,25050,13
|
|
20231130,094100,505666650,25050,25100,25150,25050,84
|
|
20231130,094000,503560400,25150,25100,25150,25100,411
|
|
20231130,093900,493232500,25050,25050,25050,24900,2045
|
|
20231130,093800,442108850,25000,25050,25050,25000,285
|
|
20231130,093700,434971050,25150,25050,25150,25050,2
|
|
20231130,093600,434920850,25150,25150,25150,25050,219
|
|
20231130,093500,429426750,25050,25100,25100,25050,192
|
|
20231130,093400,424612150,25150,25100,25150,25050,762
|
|
20231130,093300,405490550,25100,25150,25150,25100,96
|
|
20231130,093200,403079500,25100,25100,25150,25100,155
|
|
20231130,093100,399188950,25150,25100,25150,25100,308
|
|
20231130,093000,391457350,25150,25250,25250,25150,1054
|
|
20231130,092900,364908100,25250,25250,25250,25250,1218
|
|
20231130,092800,334153600,25250,25250,25250,25250,146
|
|
20231130,092700,330467100,25200,25300,25300,25200,604
|
|
20231130,092600,315215550,25250,25300,25350,25250,956
|
|
20231130,092500,291065750,25300,25250,25300,25250,291
|
|
20231130,092400,283708450,25300,25300,25300,25300,32
|
|
20231130,092300,282898850,25300,25300,25300,25300,5
|
|
20231130,092200,282772350,25250,25250,25250,25250,688
|
|
20231130,092100,265400350,25300,25300,25300,25200,1674
|
|
20231130,092000,223055750,25300,25400,25400,25300,218
|
|
20231130,091900,217533850,25400,25350,25400,25350,1106
|
|
20231130,091800,189446750,25400,25400,25400,25400,381
|
|
20231130,091700,179769350,25300,25350,25350,25300,216
|
|
20231130,091600,174293850,25300,25350,25400,25300,1552
|
|
20231130,091500,134979200,25350,25300,25350,25300,128
|
|
20231130,091400,131738450,25300,25300,25300,25300,30
|
|
20231130,091300,130979450,25300,25300,25350,25300,547
|
|
20231130,091200,117132150,25300,25300,25300,25300,1
|
|
20231130,091100,117106850,25200,25200,25200,25200,60
|
|
20231130,091000,115594850,25200,25300,25300,25200,79
|
|
20231130,090900,113596450,25300,25250,25300,25250,165
|
|
20231130,090800,109427100,25150,25150,25150,25150,6
|
|
20231130,090700,109276200,25300,25300,25300,25300,43
|
|
20231130,090600,108188300,25300,25150,25300,25100,563
|
|
20231130,090500,94016300,25150,25150,25150,25150,103
|
|
20231130,090400,91425850,25150,25150,25150,25150,30
|
|
20231130,090300,90671350,25150,25150,25150,25100,299
|
|
20231130,090200,83161500,25100,25050,25100,25000,337
|
|
20231130,090100,74711050,24900,25000,25000,24900,978
|
|
20231130,090000,50325350,25000,25000,25050,25000,2013
|