577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,183300,6936354850,31350,31350,31350,31350,0
|
|
20231130,183200,6936354850,31350,31350,31350,31350,0
|
|
20231130,183100,6936354850,31350,31350,31350,31350,0
|
|
20231130,183000,6936354850,31350,31350,31350,31350,0
|
|
20231130,182900,6936354850,31350,31350,31350,31350,0
|
|
20231130,182800,6936354850,31350,31350,31350,31350,0
|
|
20231130,182700,6936354850,31350,31350,31350,31350,0
|
|
20231130,182600,6936354850,31350,31350,31350,31350,0
|
|
20231130,182500,6936354850,31350,31350,31350,31350,0
|
|
20231130,182400,6936354850,31350,31350,31350,31350,0
|
|
20231130,182300,6936354850,31350,31350,31350,31350,0
|
|
20231130,182200,6936354850,31350,31350,31350,31350,0
|
|
20231130,182100,6936354850,31350,31350,31350,31350,0
|
|
20231130,182000,6936354850,31350,31350,31350,31350,0
|
|
20231130,181900,6936354850,31350,31350,31350,31350,0
|
|
20231130,181800,6936354850,31350,31350,31350,31350,0
|
|
20231130,181700,6936354850,31350,31350,31350,31350,0
|
|
20231130,181600,6936354850,31350,31350,31350,31350,0
|
|
20231130,181500,6936354850,31350,31350,31350,31350,0
|
|
20231130,181400,6936354850,31350,31350,31350,31350,0
|
|
20231130,181300,6936354850,31350,31350,31350,31350,0
|
|
20231130,181200,6936354850,31350,31350,31350,31350,0
|
|
20231130,181100,6936354850,31350,31350,31350,31350,0
|
|
20231130,181000,6936354850,31350,31350,31350,31350,0
|
|
20231130,180900,6936354850,31350,31350,31350,31350,0
|
|
20231130,180800,6936354850,31350,31350,31350,31350,0
|
|
20231130,180700,6936354850,31350,31350,31350,31350,0
|
|
20231130,180600,6936354850,31350,31350,31350,31350,0
|
|
20231130,180500,6936354850,31350,31350,31350,31350,0
|
|
20231130,180400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,180300,6936354850,31350,31350,31350,31350,0
|
|
20231130,180200,6936354850,31350,31350,31350,31350,0
|
|
20231130,180100,6936354850,31350,31350,31350,31350,0
|
|
20231130,180000,6936354850,31350,31350,31350,31350,0
|
|
20231130,175900,6936354850,31350,31350,31350,31350,0
|
|
20231130,175800,6936354850,31350,31350,31350,31350,0
|
|
20231130,175700,6936354850,31350,31350,31350,31350,0
|
|
20231130,175600,6936354850,31350,31350,31350,31350,0
|
|
20231130,175500,6936354850,31350,31350,31350,31350,0
|
|
20231130,175400,6936354850,31350,31350,31350,31350,0
|
|
20231130,175300,6936354850,31350,31350,31350,31350,0
|
|
20231130,175200,6936354850,31350,31350,31350,31350,0
|
|
20231130,175100,6936354850,31350,31350,31350,31350,0
|
|
20231130,175000,6936354850,31350,31350,31350,31350,0
|
|
20231130,174900,6936354850,31350,31350,31350,31350,0
|
|
20231130,174800,6936354850,31350,31350,31350,31350,0
|
|
20231130,174700,6936354850,31350,31350,31350,31350,0
|
|
20231130,174600,6936354850,31350,31350,31350,31350,0
|
|
20231130,174500,6936354850,31350,31350,31350,31350,0
|
|
20231130,174400,6936354850,31350,31350,31350,31350,0
|
|
20231130,174300,6936354850,31350,31350,31350,31350,0
|
|
20231130,174200,6936354850,31350,31350,31350,31350,0
|
|
20231130,174100,6936354850,31350,31350,31350,31350,0
|
|
20231130,174000,6936354850,31350,31350,31350,31350,0
|
|
20231130,173900,6936354850,31350,31350,31350,31350,0
|
|
20231130,173800,6936354850,31350,31350,31350,31350,0
|
|
20231130,173700,6936354850,31350,31350,31350,31350,0
|
|
20231130,173600,6936354850,31350,31350,31350,31350,0
|
|
20231130,173500,6936354850,31350,31350,31350,31350,0
|
|
20231130,173400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,173300,6936354850,31350,31350,31350,31350,0
|
|
20231130,173200,6936354850,31350,31350,31350,31350,0
|
|
20231130,173100,6936354850,31350,31350,31350,31350,0
|
|
20231130,173000,6936354850,31350,31350,31350,31350,0
|
|
20231130,172900,6936354850,31350,31350,31350,31350,0
|
|
20231130,172800,6936354850,31350,31350,31350,31350,0
|
|
20231130,172700,6936354850,31350,31350,31350,31350,0
|
|
20231130,172600,6936354850,31350,31350,31350,31350,0
|
|
20231130,172500,6936354850,31350,31350,31350,31350,0
|
|
20231130,172400,6936354850,31350,31350,31350,31350,0
|
|
20231130,172300,6936354850,31350,31350,31350,31350,0
|
|
20231130,172200,6936354850,31350,31350,31350,31350,0
|
|
20231130,172100,6936354850,31350,31350,31350,31350,0
|
|
20231130,172000,6936354850,31350,31350,31350,31350,0
|
|
20231130,171900,6936354850,31350,31350,31350,31350,0
|
|
20231130,171800,6936354850,31350,31350,31350,31350,0
|
|
20231130,171700,6936354850,31350,31350,31350,31350,0
|
|
20231130,171600,6936354850,31350,31350,31350,31350,0
|
|
20231130,171500,6936354850,31350,31350,31350,31350,0
|
|
20231130,171400,6936354850,31350,31350,31350,31350,0
|
|
20231130,171300,6936354850,31350,31350,31350,31350,0
|
|
20231130,171200,6936354850,31350,31350,31350,31350,0
|
|
20231130,171100,6936354850,31350,31350,31350,31350,0
|
|
20231130,171000,6936354850,31350,31350,31350,31350,0
|
|
20231130,170900,6936354850,31350,31350,31350,31350,0
|
|
20231130,170800,6936354850,31350,31350,31350,31350,0
|
|
20231130,170700,6936354850,31350,31350,31350,31350,0
|
|
20231130,170600,6936354850,31350,31350,31350,31350,0
|
|
20231130,170500,6936354850,31350,31350,31350,31350,0
|
|
20231130,170400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,170300,6936354850,31350,31350,31350,31350,0
|
|
20231130,170200,6936354850,31350,31350,31350,31350,0
|
|
20231130,170100,6936354850,31350,31350,31350,31350,0
|
|
20231130,170000,6936354850,31350,31350,31350,31350,0
|
|
20231130,165900,6936354850,31350,31350,31350,31350,0
|
|
20231130,165800,6936354850,31350,31350,31350,31350,0
|
|
20231130,165700,6936354850,31350,31350,31350,31350,0
|
|
20231130,165600,6936354850,31350,31350,31350,31350,0
|
|
20231130,165500,6936354850,31350,31350,31350,31350,0
|
|
20231130,165400,6936354850,31350,31350,31350,31350,0
|
|
20231130,165300,6936354850,31350,31350,31350,31350,0
|
|
20231130,165200,6936354850,31350,31350,31350,31350,0
|
|
20231130,165100,6936354850,31350,31350,31350,31350,0
|
|
20231130,165000,6936354850,31350,31350,31350,31350,0
|
|
20231130,164900,6936354850,31350,31350,31350,31350,0
|
|
20231130,164800,6936354850,31350,31350,31350,31350,0
|
|
20231130,164700,6936354850,31350,31350,31350,31350,0
|
|
20231130,164600,6936354850,31350,31350,31350,31350,0
|
|
20231130,164500,6936354850,31350,31350,31350,31350,0
|
|
20231130,164400,6936354850,31350,31350,31350,31350,0
|
|
20231130,164300,6936354850,31350,31350,31350,31350,0
|
|
20231130,164200,6936354850,31350,31350,31350,31350,0
|
|
20231130,164100,6936354850,31350,31350,31350,31350,0
|
|
20231130,164000,6936354850,31350,31350,31350,31350,0
|
|
20231130,163900,6936354850,31350,31350,31350,31350,0
|
|
20231130,163800,6936354850,31350,31350,31350,31350,0
|
|
20231130,163700,6936354850,31350,31350,31350,31350,0
|
|
20231130,163600,6936354850,31350,31350,31350,31350,0
|
|
20231130,163500,6936354850,31350,31350,31350,31350,0
|
|
20231130,163400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,163300,6936354850,31350,31350,31350,31350,0
|
|
20231130,163200,6936354850,31350,31350,31350,31350,0
|
|
20231130,163100,6936354850,31350,31350,31350,31350,0
|
|
20231130,163000,6936354850,31350,31350,31350,31350,0
|
|
20231130,162900,6936354850,31350,31350,31350,31350,0
|
|
20231130,162800,6936354850,31350,31350,31350,31350,0
|
|
20231130,162700,6936354850,31350,31350,31350,31350,0
|
|
20231130,162600,6936354850,31350,31350,31350,31350,0
|
|
20231130,162500,6936354850,31350,31350,31350,31350,0
|
|
20231130,162400,6936354850,31350,31350,31350,31350,0
|
|
20231130,162300,6936354850,31350,31350,31350,31350,0
|
|
20231130,162200,6936354850,31350,31350,31350,31350,0
|
|
20231130,162100,6936354850,31350,31350,31350,31350,0
|
|
20231130,162000,6936354850,31350,31350,31350,31350,0
|
|
20231130,161900,6936354850,31350,31350,31350,31350,0
|
|
20231130,161800,6936354850,31350,31350,31350,31350,0
|
|
20231130,161700,6936354850,31350,31350,31350,31350,0
|
|
20231130,161600,6936354850,31350,31350,31350,31350,0
|
|
20231130,161500,6936354850,31350,31350,31350,31350,0
|
|
20231130,161400,6936354850,31350,31350,31350,31350,0
|
|
20231130,161300,6936354850,31350,31350,31350,31350,0
|
|
20231130,161200,6936354850,31350,31350,31350,31350,0
|
|
20231130,161100,6936354850,31350,31350,31350,31350,0
|
|
20231130,161000,6936354850,31350,31350,31350,31350,0
|
|
20231130,160900,6936354850,31350,31350,31350,31350,0
|
|
20231130,160800,6936354850,31350,31350,31350,31350,0
|
|
20231130,160700,6936354850,31350,31350,31350,31350,0
|
|
20231130,160600,6936354850,31350,31350,31350,31350,0
|
|
20231130,160500,6936354850,31350,31350,31350,31350,0
|
|
20231130,160400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,160300,6936354850,31350,31350,31350,31350,0
|
|
20231130,160200,6936354850,31350,31350,31350,31350,0
|
|
20231130,160100,6936354850,31350,31350,31350,31350,0
|
|
20231130,160000,6936354850,31350,31350,31350,31350,0
|
|
20231130,155900,6936354850,31350,31350,31350,31350,0
|
|
20231130,155800,6936354850,31350,31350,31350,31350,0
|
|
20231130,155700,6936354850,31350,31350,31350,31350,0
|
|
20231130,155600,6936354850,31350,31350,31350,31350,0
|
|
20231130,155500,6936354850,31350,31350,31350,31350,0
|
|
20231130,155400,6936354850,31350,31350,31350,31350,0
|
|
20231130,155300,6936354850,31350,31350,31350,31350,0
|
|
20231130,155200,6936354850,31350,31350,31350,31350,0
|
|
20231130,155100,6936354850,31350,31350,31350,31350,0
|
|
20231130,155000,6936354850,31350,31350,31350,31350,0
|
|
20231130,154900,6936354850,31350,31350,31350,31350,0
|
|
20231130,154800,6936354850,31350,31350,31350,31350,0
|
|
20231130,154700,6936354850,31350,31350,31350,31350,0
|
|
20231130,154600,6936354850,31350,31350,31350,31350,0
|
|
20231130,154500,6936354850,31350,31350,31350,31350,0
|
|
20231130,154400,6936354850,31350,31350,31350,31350,0
|
|
20231130,154300,6936354850,31350,31350,31350,31350,0
|
|
20231130,154200,6936354850,31350,31350,31350,31350,0
|
|
20231130,154100,6936354850,31350,31350,31350,31350,0
|
|
20231130,154000,6936354850,31350,31350,31350,31350,0
|
|
20231130,153900,6936354850,31350,31350,31350,31350,0
|
|
20231130,153800,6936354850,31350,31350,31350,31350,0
|
|
20231130,153700,6936354850,31350,31350,31350,31350,0
|
|
20231130,153600,6936354850,31350,31350,31350,31350,0
|
|
20231130,153500,6936354850,31350,31350,31350,31350,0
|
|
20231130,153400,6936354850,31350,31350,31350,31350,100113
|
|
20231130,153300,6936354850,31350,31350,31350,31350,0
|
|
20231130,153200,6936354850,31350,31350,31350,31350,0
|
|
20231130,153100,6936354850,31350,31350,31350,31350,0
|
|
20231130,153000,6936354850,31350,31350,31350,31350,100113
|
|
20231130,152900,3797812300,31050,31050,31050,31050,0
|
|
20231130,152800,3797812300,31050,31050,31050,31050,0
|
|
20231130,152700,3797812300,31050,31050,31050,31050,0
|
|
20231130,152600,3797812300,31050,31050,31050,31050,0
|
|
20231130,152500,3797812300,31050,31050,31050,31050,0
|
|
20231130,152400,3797812300,31050,31050,31050,31050,0
|
|
20231130,152300,3797812300,31050,31050,31050,31050,0
|
|
20231130,152200,3797812300,31050,31050,31050,31050,0
|
|
20231130,152100,3797812300,31050,31050,31050,31050,0
|
|
20231130,152000,3797812300,31050,31050,31050,31050,0
|
|
20231130,151900,3797812300,31050,31100,31100,30900,1188
|
|
20231130,151800,3760876100,31100,31000,31100,31000,1502
|
|
20231130,151700,3714204250,31000,30900,31050,30900,497
|
|
20231130,151600,3698811450,31000,31050,31100,31000,1390
|
|
20231130,151500,3655693450,31050,31050,31100,31050,1228
|
|
20231130,151400,3617553550,31050,31000,31050,31000,861
|
|
20231130,151300,3590833000,31050,31050,31050,31050,118
|
|
20231130,151200,3587169100,31050,31050,31100,31050,1059
|
|
20231130,151100,3554281750,31050,31050,31050,31000,612
|
|
20231130,151000,3535292950,31050,30900,31050,30900,528
|
|
20231130,150900,3518917900,31000,31000,31000,30900,133
|
|
20231130,150800,3514796800,31000,31000,31000,30950,56
|
|
20231130,150700,3513062850,31000,31000,31000,30950,1081
|
|
20231130,150600,3479561400,31000,30950,31100,30950,2675
|
|
20231130,150500,3396561850,30950,30850,30950,30850,1467
|
|
20231130,150400,3351227600,30900,30850,30900,30850,1427
|
|
20231130,150300,3307197200,30800,30800,30800,30800,101
|
|
20231130,150200,3304086400,30850,30850,30850,30850,0
|
|
20231130,150100,3304086400,30850,30850,30850,30850,107
|
|
20231130,150000,3300785450,30850,30850,30900,30850,628
|
|
20231130,145900,3281408700,30800,30800,30800,30800,0
|
|
20231130,145800,3281408700,30800,30800,30800,30800,0
|
|
20231130,145700,3281408700,30800,30800,30800,30800,67
|
|
20231130,145600,3279345100,30850,30850,30850,30800,50
|
|
20231130,145500,3277802700,30800,30850,30850,30800,50
|
|
20231130,145400,3276260550,30800,30800,30800,30800,119
|
|
20231130,145300,3272595350,30800,30800,30800,30800,129
|
|
20231130,145200,3268622150,30800,30800,30800,30800,957
|
|
20231130,145100,3239146550,30850,30850,30850,30850,37
|
|
20231130,145000,3238005100,30850,30850,30850,30850,538
|
|
20231130,144900,3221407800,30850,30850,30850,30850,8
|
|
20231130,144800,3221161000,30900,30900,30900,30900,1
|
|
20231130,144700,3221130100,30850,30900,30900,30850,370
|
|
20231130,144600,3209714450,30900,30850,30900,30850,11
|
|
20231130,144500,3209375000,30850,30900,30900,30850,934
|
|
20231130,144400,3180559850,30850,30850,30850,30850,245
|
|
20231130,144300,3173001600,30850,30850,30850,30850,38
|
|
20231130,144200,3171829300,30850,30850,30850,30850,66
|
|
20231130,144100,3169793200,30800,30800,30800,30800,0
|
|
20231130,144000,3169793200,30800,30800,30800,30800,0
|
|
20231130,143900,3169793200,30800,30800,30800,30800,0
|
|
20231130,143800,3169793200,30800,30800,30800,30800,0
|
|
20231130,143700,3169793200,30800,30750,30800,30750,207
|
|
20231130,143600,3163418650,30800,30800,30800,30800,0
|
|
20231130,143500,3163418650,30800,30800,30800,30800,2
|
|
20231130,143400,3163357050,30800,30800,30800,30800,435
|
|
20231130,143300,3149959050,30800,30800,30800,30800,421
|
|
20231130,143200,3136992250,30800,30850,30850,30800,583
|
|
20231130,143100,3119010550,30850,30850,30850,30850,0
|
|
20231130,143000,3119010550,30850,30850,30850,30850,6
|
|
20231130,142900,3118825450,30900,30900,30900,30900,415
|
|
20231130,142800,3106001950,30950,30950,30950,30950,406
|
|
20231130,142700,3093436250,30950,30950,31000,30900,993
|
|
20231130,142600,3062671900,30950,30850,30950,30850,841
|
|
20231130,142500,3036719300,30850,30950,31000,30850,713
|
|
20231130,142400,3014660350,30950,30850,30950,30850,1078
|
|
20231130,142300,2981318950,30850,30850,30850,30850,386
|
|
20231130,142200,2969410850,30800,30800,30800,30800,641
|
|
20231130,142100,2949668050,30750,30800,30800,30750,513
|
|
20231130,142000,2933868150,30750,30750,30750,30750,0
|
|
20231130,141900,2933868150,30750,30750,30750,30750,0
|
|
20231130,141800,2933868150,30750,30750,30750,30750,15
|
|
20231130,141700,2933406900,30750,30750,30750,30750,0
|
|
20231130,141600,2933406900,30750,30750,30750,30750,201
|
|
20231130,141500,2927226150,30750,30750,30750,30750,1
|
|
20231130,141400,2927195400,30750,30750,30750,30750,297
|
|
20231130,141300,2918062650,30750,30750,30750,30750,74
|
|
20231130,141200,2915787150,30800,30800,30800,30800,16
|
|
20231130,141100,2915294350,30750,30800,30800,30750,228
|
|
20231130,141000,2908275900,30800,30800,30800,30800,11
|
|
20231130,140900,2907937100,30850,30850,30850,30850,432
|
|
20231130,140800,2894609900,30850,30700,30850,30700,1139
|
|
20231130,140700,2859580400,30650,30650,30650,30650,1
|
|
20231130,140600,2859549750,30650,30700,30700,30650,2
|
|
20231130,140500,2859488400,30700,30650,30700,30650,701
|
|
20231130,140400,2837968700,30700,30700,30700,30700,50
|
|
20231130,140300,2836433700,30700,30700,30700,30700,100
|
|
20231130,140200,2833363700,30650,30650,30650,30650,1
|
|
20231130,140100,2833333050,30650,30650,30650,30650,0
|
|
20231130,140000,2833333050,30650,30700,30700,30650,650
|
|
20231130,135900,2813395550,30700,30700,30700,30700,20
|
|
20231130,135800,2812781550,30650,30700,30700,30650,10
|
|
20231130,135700,2812474600,30700,30700,30700,30700,47
|
|
20231130,135600,2811031700,30650,30600,30650,30600,92
|
|
20231130,135500,2808212600,30650,30650,30650,30650,1
|
|
20231130,135400,2808181950,30650,30650,30650,30650,0
|
|
20231130,135300,2808181950,30650,30650,30650,30650,0
|
|
20231130,135200,2808181950,30650,30650,30650,30650,0
|
|
20231130,135100,2808181950,30650,30700,30700,30650,261
|
|
20231130,135000,2800181800,30650,30650,30650,30650,5
|
|
20231130,134900,2800028550,30700,30700,30700,30700,1
|
|
20231130,134800,2799997850,30650,30650,30700,30650,105
|
|
20231130,134700,2796779550,30700,30700,30700,30650,9
|
|
20231130,134600,2796503600,30650,30650,30650,30650,50
|
|
20231130,134500,2794971100,30650,30650,30650,30650,5
|
|
20231130,134400,2794817850,30700,30700,30700,30700,5
|
|
20231130,134300,2794664350,30700,30700,30700,30650,33
|
|
20231130,134200,2793651500,30700,30700,30700,30700,0
|
|
20231130,134100,2793651500,30700,30700,30700,30700,39
|
|
20231130,134000,2792454200,30700,30700,30700,30700,83
|
|
20231130,133900,2789906100,30650,30650,30650,30650,89
|
|
20231130,133800,2787178250,30650,30650,30650,30650,35
|
|
20231130,133700,2786105500,30650,30650,30650,30650,53
|
|
20231130,133600,2784481050,30650,30650,30650,30650,17
|
|
20231130,133500,2783960000,30650,30650,30650,30650,57
|
|
20231130,133400,2782212950,30700,30650,30700,30650,274
|
|
20231130,133300,2773814800,30700,30700,30700,30700,10
|
|
20231130,133200,2773507800,30700,30700,30700,30700,4
|
|
20231130,133100,2773385000,30700,30700,30700,30700,0
|
|
20231130,133000,2773385000,30700,30700,30700,30650,167
|
|
20231130,132900,2768260200,30700,30700,30700,30700,55
|
|
20231130,132800,2766571700,30650,30650,30650,30650,54
|
|
20231130,132700,2764916600,30600,30600,30600,30600,0
|
|
20231130,132600,2764916600,30600,30650,30650,30600,44
|
|
20231130,132500,2763568600,30650,30650,30650,30650,56
|
|
20231130,132400,2761852200,30600,30600,30600,30600,0
|
|
20231130,132300,2761852200,30600,30600,30600,30600,285
|
|
20231130,132200,2753131200,30600,30550,30600,30550,942
|
|
20231130,132100,2724343600,30600,30600,30650,30600,557
|
|
20231130,132000,2707294300,30600,30600,30600,30600,30
|
|
20231130,131900,2706376300,30600,30600,30650,30600,371
|
|
20231130,131800,2695021200,30650,30650,30650,30650,0
|
|
20231130,131700,2695021200,30650,30650,30650,30650,0
|
|
20231130,131600,2695021200,30650,30650,30650,30650,5
|
|
20231130,131500,2694867950,30650,30650,30650,30650,6
|
|
20231130,131400,2694684050,30650,30650,30650,30650,10
|
|
20231130,131300,2694377550,30700,30700,30700,30700,0
|
|
20231130,131200,2694377550,30700,30700,30700,30700,10
|
|
20231130,131100,2694070550,30700,30700,30700,30700,15
|
|
20231130,131000,2693610050,30700,30650,30700,30650,82
|
|
20231130,130900,2691095400,30650,30650,30650,30650,100
|
|
20231130,130800,2688030400,30650,30650,30650,30650,1
|
|
20231130,130700,2687999750,30700,30700,30700,30700,125
|
|
20231130,130600,2684162250,30700,30700,30700,30700,2
|
|
20231130,130500,2684100850,30650,30650,30650,30650,11
|
|
20231130,130400,2683763700,30650,30650,30650,30650,0
|
|
20231130,130300,2683763700,30650,30650,30650,30650,36
|
|
20231130,130200,2682660300,30650,30650,30650,30650,0
|
|
20231130,130100,2682660300,30650,30700,30700,30650,63
|
|
20231130,130000,2680726250,30750,30750,30750,30750,1
|
|
20231130,125900,2680695500,30750,30750,30750,30750,53
|
|
20231130,125800,2679065750,30700,30700,30700,30700,106
|
|
20231130,125700,2675811550,30750,30700,30800,30700,609
|
|
20231130,125600,2657102150,30650,30650,30650,30500,1671
|
|
20231130,125500,2606019050,30650,30700,30700,30650,217
|
|
20231130,125400,2599367950,30700,30700,30700,30700,52
|
|
20231130,125300,2597771550,30700,30700,30700,30700,50
|
|
20231130,125200,2596236550,30650,30650,30650,30650,2
|
|
20231130,125100,2596175250,30700,30700,30700,30700,0
|
|
20231130,125000,2596175250,30700,30700,30700,30700,16
|
|
20231130,124900,2595684050,30700,30700,30700,30700,0
|
|
20231130,124800,2595684050,30700,30650,30700,30650,109
|
|
20231130,124700,2592340550,30650,30650,30650,30650,3
|
|
20231130,124600,2592248600,30650,30650,30650,30650,0
|
|
20231130,124500,2592248600,30650,30650,30650,30650,9
|
|
20231130,124400,2591972750,30700,30700,30700,30700,1
|
|
20231130,124300,2591942050,30700,30650,30700,30650,152
|
|
20231130,124200,2587280650,30650,30650,30650,30650,1
|
|
20231130,124100,2587250000,30650,30650,30650,30650,55
|
|
20231130,124000,2585564250,30700,30700,30700,30700,87
|
|
20231130,123900,2582893350,30700,30700,30700,30700,3
|
|
20231130,123800,2582801250,30700,30700,30700,30700,111
|
|
20231130,123700,2579393550,30700,30650,30700,30650,7
|
|
20231130,123600,2579178950,30700,30700,30700,30700,7
|
|
20231130,123500,2578964050,30700,30700,30700,30700,101
|
|
20231130,123400,2575863350,30750,30800,30850,30750,1025
|
|
20231130,123300,2544295650,30850,30750,30850,30750,781
|
|
20231130,123200,2520249450,30750,30700,30750,30700,41
|
|
20231130,123100,2518989550,30700,30750,30750,30700,32
|
|
20231130,123000,2518005650,30750,30850,30850,30750,504
|
|
20231130,122900,2502481250,30750,30450,30800,30450,5375
|
|
20231130,122800,2337878650,30450,30500,30500,30450,13
|
|
20231130,122700,2337482300,30500,30450,30500,30450,10
|
|
20231130,122600,2337177550,30450,30450,30450,30450,100
|
|
20231130,122500,2334132550,30450,30450,30450,30450,2
|
|
20231130,122400,2334071650,30500,30500,30500,30500,2
|
|
20231130,122300,2334010650,30500,30500,30500,30500,1
|
|
20231130,122200,2333980150,30500,30500,30500,30500,0
|
|
20231130,122100,2333980150,30500,30500,30500,30500,0
|
|
20231130,122000,2333980150,30500,30450,30500,30450,106
|
|
20231130,121900,2330752400,30450,30450,30450,30450,216
|
|
20231130,121800,2324175200,30450,30450,30450,30450,0
|
|
20231130,121700,2324175200,30450,30450,30450,30450,0
|
|
20231130,121600,2324175200,30450,30450,30450,30450,0
|
|
20231130,121500,2324175200,30450,30450,30450,30450,105
|
|
20231130,121400,2320977950,30450,30450,30450,30450,0
|
|
20231130,121300,2320977950,30450,30450,30450,30450,16
|
|
20231130,121200,2320490750,30450,30450,30450,30450,6
|
|
20231130,121100,2320308050,30450,30450,30450,30450,7
|
|
20231130,121000,2320094900,30450,30450,30450,30450,0
|
|
20231130,120900,2320094900,30450,30450,30450,30450,288
|
|
20231130,120800,2311325300,30450,30500,30500,30450,15
|
|
20231130,120700,2310868300,30500,30450,30500,30450,1757
|
|
20231130,120600,2257358150,30450,30450,30450,30450,0
|
|
20231130,120500,2257358150,30450,30450,30450,30450,3
|
|
20231130,120400,2257266800,30450,30450,30450,30450,0
|
|
20231130,120300,2257266800,30450,30450,30450,30450,8
|
|
20231130,120200,2257023200,30500,30500,30500,30500,19
|
|
20231130,120100,2256443700,30500,30450,30500,30450,116
|
|
20231130,120000,2252908200,30450,30450,30450,30450,0
|
|
20231130,115900,2252908200,30450,30450,30450,30450,200
|
|
20231130,115800,2246818200,30450,30450,30450,30450,0
|
|
20231130,115700,2246818200,30450,30450,30450,30450,22
|
|
20231130,115600,2246148300,30500,30500,30500,30500,0
|
|
20231130,115500,2246148300,30500,30450,30500,30450,6
|
|
20231130,115400,2245965350,30500,30500,30500,30500,0
|
|
20231130,115300,2245965350,30500,30500,30500,30450,384
|
|
20231130,115200,2234263350,30450,30450,30450,30450,200
|
|
20231130,115100,2228173350,30450,30450,30450,30450,10
|
|
20231130,115000,2227868850,30450,30450,30450,30450,300
|
|
20231130,114900,2218733850,30500,30500,30500,30500,118
|
|
20231130,114800,2215134850,30500,30500,30500,30500,0
|
|
20231130,114700,2215134850,30500,30500,30500,30500,0
|
|
20231130,114600,2215134850,30500,30500,30500,30500,0
|
|
20231130,114500,2215134850,30500,30500,30500,30500,114
|
|
20231130,114400,2211657850,30500,30500,30500,30500,1
|
|
20231130,114300,2211627350,30500,30500,30500,30500,177
|
|
20231130,114200,2206228850,30500,30500,30500,30500,0
|
|
20231130,114100,2206228850,30500,30500,30500,30500,0
|
|
20231130,114000,2206228850,30500,30500,30500,30500,36
|
|
20231130,113900,2205130850,30500,30500,30500,30500,0
|
|
20231130,113800,2205130850,30500,30500,30500,30500,0
|
|
20231130,113700,2205130850,30500,30500,30500,30500,41
|
|
20231130,113600,2203880350,30500,30500,30500,30500,1
|
|
20231130,113500,2203849850,30450,30450,30450,30450,0
|
|
20231130,113400,2203849850,30450,30450,30450,30450,0
|
|
20231130,113300,2203849850,30450,30500,30500,30450,4
|
|
20231130,113200,2203728000,30500,30500,30500,30500,0
|
|
20231130,113100,2203728000,30500,30500,30500,30500,1
|
|
20231130,113000,2203697500,30500,30500,30500,30500,1
|
|
20231130,112900,2203667000,30450,30450,30450,30450,17
|
|
20231130,112800,2203149350,30450,30450,30450,30450,0
|
|
20231130,112700,2203149350,30450,30450,30450,30450,5
|
|
20231130,112600,2202997100,30450,30450,30450,30450,0
|
|
20231130,112500,2202997100,30450,30450,30500,30450,64
|
|
20231130,112400,2201045950,30450,30450,30450,30450,2
|
|
20231130,112300,2200985050,30500,30500,30500,30500,77
|
|
20231130,112200,2198636550,30500,30500,30500,30450,156
|
|
20231130,112100,2193878800,30500,30550,30550,30500,268
|
|
20231130,112000,2185704600,30550,30550,30550,30550,373
|
|
20231130,111900,2174309450,30600,30550,30600,30550,99
|
|
20231130,111800,2171282250,30550,30550,30550,30550,28
|
|
20231130,111700,2170426850,30550,30500,30550,30500,176
|
|
20231130,111600,2165056150,30500,30450,30500,30450,258
|
|
20231130,111500,2157196200,30400,30400,30400,30400,0
|
|
20231130,111400,2157196200,30400,30450,30450,30400,7
|
|
20231130,111300,2156983250,30450,30450,30450,30450,2
|
|
20231130,111200,2156922350,30400,30400,30400,30400,0
|
|
20231130,111100,2156922350,30400,30400,30400,30400,0
|
|
20231130,111000,2156922350,30400,30400,30400,30400,0
|
|
20231130,110900,2156922350,30400,30450,30450,30400,5
|
|
20231130,110800,2156770150,30450,30450,30450,30450,0
|
|
20231130,110700,2156770150,30450,30450,30450,30450,0
|
|
20231130,110600,2156770150,30450,30400,30450,30400,15
|
|
20231130,110500,2156314000,30400,30350,30400,30350,36
|
|
20231130,110400,2155220200,30350,30400,30400,30350,1499
|
|
20231130,110300,2109670700,30450,30450,30450,30450,1
|
|
20231130,110200,2109640250,30450,30500,30500,30450,182
|
|
20231130,110100,2104097600,30450,30500,30500,30450,206
|
|
20231130,110000,2097815450,30500,30550,30550,30500,129
|
|
20231130,105900,2093880900,30500,30550,30550,30500,7
|
|
20231130,105800,2093667150,30550,30550,30550,30550,23
|
|
20231130,105700,2092964500,30550,30550,30550,30550,145
|
|
20231130,105600,2088534750,30550,30600,30600,30550,286
|
|
20231130,105500,2079793750,30600,30500,30650,30500,941
|
|
20231130,105400,2051007700,30500,30450,30500,30450,565
|
|
20231130,105300,2033802000,30450,30450,30450,30450,11
|
|
20231130,105200,2033467050,30450,30450,30450,30450,1
|
|
20231130,105100,2033436600,30450,30450,30450,30450,50
|
|
20231130,105000,2031914100,30450,30450,30450,30450,2
|
|
20231130,104900,2031853200,30450,30450,30450,30450,24
|
|
20231130,104800,2031122400,30400,30400,30400,30400,0
|
|
20231130,104700,2031122400,30400,30400,30400,30400,9
|
|
20231130,104600,2030848800,30400,30400,30400,30400,1
|
|
20231130,104500,2030818400,30400,30400,30400,30400,0
|
|
20231130,104400,2030818400,30400,30400,30400,30350,162
|
|
20231130,104300,2025893650,30400,30400,30400,30400,0
|
|
20231130,104200,2025893650,30400,30400,30400,30400,107
|
|
20231130,104100,2022640850,30400,30450,30450,30400,115
|
|
20231130,104000,2019139700,30450,30350,30450,30350,648
|
|
20231130,103900,1999409400,30450,30450,30450,30450,9
|
|
20231130,103800,1999135350,30450,30400,30450,30350,346
|
|
20231130,103700,1988617250,30400,30400,30400,30400,2
|
|
20231130,103600,1988556450,30400,30400,30400,30400,2
|
|
20231130,103500,1988495650,30400,30400,30400,30400,44
|
|
20231130,103400,1987158050,30350,30350,30400,30350,36
|
|
20231130,103300,1986065400,30400,30350,30400,30350,32
|
|
20231130,103200,1985094150,30350,30350,30350,30350,1
|
|
20231130,103100,1985063800,30350,30400,30400,30350,560
|
|
20231130,103000,1968067750,30350,30350,30350,30350,43
|
|
20231130,102900,1966762700,30350,30350,30350,30350,0
|
|
20231130,102800,1966762700,30350,30350,30350,30350,20
|
|
20231130,102700,1966155700,30350,30400,30400,30350,358
|
|
20231130,102600,1955287500,30400,30400,30400,30400,65
|
|
20231130,102500,1953311500,30400,30400,30450,30400,568
|
|
20231130,102400,1936042100,30400,30400,30400,30400,5
|
|
20231130,102300,1935890100,30400,30400,30400,30400,0
|
|
20231130,102200,1935890100,30400,30400,30400,30400,263
|
|
20231130,102100,1927894900,30400,30400,30400,30400,0
|
|
20231130,102000,1927894900,30400,30400,30400,30400,0
|
|
20231130,101900,1927894900,30400,30400,30400,30400,1
|
|
20231130,101800,1927864500,30450,30450,30450,30450,10
|
|
20231130,101700,1927560000,30450,30450,30450,30450,2
|
|
20231130,101600,1927499100,30400,30400,30400,30400,0
|
|
20231130,101500,1927499100,30400,30400,30400,30400,91
|
|
20231130,101400,1924732700,30350,30350,30350,30350,74
|
|
20231130,101300,1922486800,30350,30350,30350,30350,64
|
|
20231130,101200,1920544400,30300,30450,30450,30300,1700
|
|
20231130,101100,1868973750,30450,30450,30450,30450,2
|
|
20231130,101000,1868912850,30500,30500,30500,30500,40
|
|
20231130,100900,1867692850,30500,30600,30600,30450,3183
|
|
20231130,100800,1770614900,30650,30600,30650,30600,37
|
|
20231130,100700,1769482500,30600,30600,30600,30500,306
|
|
20231130,100600,1760126700,30600,30550,30600,30550,152
|
|
20231130,100500,1755477450,30550,30600,30600,30550,422
|
|
20231130,100400,1742584100,30600,30600,30600,30600,48
|
|
20231130,100300,1741115300,30600,30600,30600,30600,7
|
|
20231130,100200,1740901100,30600,30600,30600,30600,80
|
|
20231130,100100,1738453100,30600,30650,30700,30600,451
|
|
20231130,100000,1724626850,30650,30600,30650,30550,724
|
|
20231130,095900,1702462350,30600,30600,30600,30550,212
|
|
20231130,095800,1695978350,30600,30550,30600,30550,358
|
|
20231130,095700,1685040750,30550,30550,30550,30550,107
|
|
20231130,095600,1681771900,30500,30550,30550,30500,104
|
|
20231130,095500,1678595950,30550,30550,30550,30550,110
|
|
20231130,095400,1675235450,30550,30500,30550,30500,148
|
|
20231130,095300,1670720200,30500,30450,30500,30450,534
|
|
20231130,095200,1654448300,30450,30450,30450,30450,10
|
|
20231130,095100,1654143800,30450,30450,30450,30450,219
|
|
20231130,095000,1647475250,30450,30500,30500,30400,552
|
|
20231130,094900,1630682000,30450,30450,30500,30450,463
|
|
20231130,094800,1616583150,30450,30400,30450,30400,363
|
|
20231130,094700,1605542000,30400,30350,30400,30350,816
|
|
20231130,094600,1580775900,30350,30350,30350,30350,202
|
|
20231130,094500,1574645200,30300,30300,30300,30300,76
|
|
20231130,094400,1572342400,30300,30300,30300,30300,361
|
|
20231130,094300,1561404100,30250,30250,30250,30250,46
|
|
20231130,094200,1560012600,30250,30250,30250,30250,12
|
|
20231130,094100,1559649600,30250,30250,30250,30200,93
|
|
20231130,094000,1556836400,30200,30200,30200,30200,239
|
|
20231130,093900,1549618600,30150,30150,30150,30150,20
|
|
20231130,093800,1549015600,30150,30200,30200,30150,103
|
|
20231130,093700,1545910000,30150,30150,30150,30150,115
|
|
20231130,093600,1542442750,30150,30150,30150,30150,102
|
|
20231130,093500,1539367450,30150,30050,30150,30050,158
|
|
20231130,093400,1534612100,30050,30100,30100,30050,494
|
|
20231130,093300,1519762500,30100,30100,30100,30050,969
|
|
20231130,093200,1490625350,30100,30100,30150,30100,54
|
|
20231130,093100,1488999850,30100,30150,30150,30100,1105
|
|
20231130,093000,1455738650,30150,30150,30200,30150,734
|
|
20231130,092900,1433608500,30200,30250,30250,30200,141
|
|
20231130,092800,1429348900,30300,30400,30400,30250,5818
|
|
20231130,092700,1252825150,30400,30400,30400,30400,210
|
|
20231130,092600,1246441150,30400,30450,30450,30400,1662
|
|
20231130,092500,1195888550,30450,30450,30450,30450,30
|
|
20231130,092400,1194975050,30450,30450,30450,30450,0
|
|
20231130,092300,1194975050,30450,30450,30450,30450,99
|
|
20231130,092200,1191960500,30500,30400,30500,30400,287
|
|
20231130,092100,1183225850,30400,30350,30400,30350,280
|
|
20231130,092000,1174727350,30350,30250,30350,30250,445
|
|
20231130,091900,1161258200,30250,30200,30250,30150,828
|
|
20231130,091800,1136252900,30150,30200,30200,30150,287
|
|
20231130,091700,1127598750,30150,30200,30200,30150,431
|
|
20231130,091600,1114582750,30200,30150,30200,30150,103
|
|
20231130,091500,1111472750,30150,30100,30200,30100,911
|
|
20231130,091400,1084027900,30050,30050,30050,30050,28
|
|
20231130,091300,1083186500,30050,30100,30100,30050,71
|
|
20231130,091200,1081052250,30100,30000,30100,30000,720
|
|
20231130,091100,1059411950,30000,30050,30050,30000,260
|
|
20231130,091000,1051608800,30000,30000,30000,30000,404
|
|
20231130,090900,1039488800,30000,30050,30050,29950,1158
|
|
20231130,090800,1004765550,30000,30100,30100,30000,332
|
|
20231130,090700,994792800,30100,30000,30100,30000,225
|
|
20231130,090600,988033700,30000,29950,30000,29900,2743
|
|
20231130,090500,905898050,29950,30050,30100,29950,6118
|
|
20231130,090400,722388650,30050,29950,30050,29950,2961
|
|
20231130,090300,633608300,29950,30250,30300,29900,10758
|
|
20231130,090200,310444600,30200,30100,30300,30050,1464
|
|
20231130,090100,266326350,30100,30200,30350,30100,2921
|
|
20231130,090000,178052550,30250,30250,30600,30200,5886
|