584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184100,456281500,457500,457500,457500,457500,16
|
|
20231130,184000,456281500,457500,457500,457500,457500,0
|
|
20231130,183900,456281500,457500,457500,457500,457500,0
|
|
20231130,183800,456281500,457500,457500,457500,457500,0
|
|
20231130,183700,456281500,457500,457500,457500,457500,0
|
|
20231130,183600,456281500,457500,457500,457500,457500,0
|
|
20231130,183500,456281500,457500,457500,457500,457500,0
|
|
20231130,183400,456281500,457500,457500,457500,457500,0
|
|
20231130,183300,456281500,457500,457500,457500,457500,0
|
|
20231130,183200,456281500,457500,457500,457500,457500,0
|
|
20231130,183100,456281500,457500,457500,457500,457500,0
|
|
20231130,183000,456281500,457500,457500,457500,457500,0
|
|
20231130,182900,456281500,457500,457500,457500,457500,0
|
|
20231130,182800,456281500,457500,457500,457500,457500,0
|
|
20231130,182700,456281500,457500,457500,457500,457500,0
|
|
20231130,182600,456281500,457500,457500,457500,457500,0
|
|
20231130,182500,456281500,457500,457500,457500,457500,0
|
|
20231130,182400,456281500,457500,457500,457500,457500,0
|
|
20231130,182300,456281500,457500,457500,457500,457500,0
|
|
20231130,182200,456281500,457500,457500,457500,457500,0
|
|
20231130,182100,456281500,457500,457500,457500,457500,0
|
|
20231130,182000,456281500,457500,457500,457500,457500,0
|
|
20231130,181900,456281500,457500,457500,457500,457500,0
|
|
20231130,181800,456281500,457500,457500,457500,457500,0
|
|
20231130,181700,456281500,457500,457500,457500,457500,0
|
|
20231130,181600,456281500,457500,457500,457500,457500,0
|
|
20231130,181500,456281500,457500,457500,457500,457500,0
|
|
20231130,181400,456281500,457500,457500,457500,457500,0
|
|
20231130,181300,456281500,457500,457500,457500,457500,0
|
|
20231130,181200,456281500,457500,457500,457500,457500,0
|
|
20231130,181100,456281500,457500,457500,457500,457500,16
|
|
20231130,181000,456281500,457500,457500,457500,457500,0
|
|
20231130,180900,456281500,457500,457500,457500,457500,0
|
|
20231130,180800,456281500,457500,457500,457500,457500,0
|
|
20231130,180700,456281500,457500,457500,457500,457500,0
|
|
20231130,180600,456281500,457500,457500,457500,457500,0
|
|
20231130,180500,456281500,457500,457500,457500,457500,0
|
|
20231130,180400,456281500,457500,457500,457500,457500,0
|
|
20231130,180300,456281500,457500,457500,457500,457500,0
|
|
20231130,180200,456281500,457500,457500,457500,457500,0
|
|
20231130,180100,456281500,457500,457500,457500,457500,0
|
|
20231130,180000,456281500,457500,457500,457500,457500,0
|
|
20231130,175900,456281500,457500,457500,457500,457500,0
|
|
20231130,175800,456281500,457500,457500,457500,457500,0
|
|
20231130,175700,456281500,457500,457500,457500,457500,0
|
|
20231130,175600,456281500,457500,457500,457500,457500,0
|
|
20231130,175500,456281500,457500,457500,457500,457500,0
|
|
20231130,175400,456281500,457500,457500,457500,457500,0
|
|
20231130,175300,456281500,457500,457500,457500,457500,0
|
|
20231130,175200,456281500,457500,457500,457500,457500,0
|
|
20231130,175100,456281500,457500,457500,457500,457500,0
|
|
20231130,175000,456281500,457500,457500,457500,457500,0
|
|
20231130,174900,456281500,457500,457500,457500,457500,0
|
|
20231130,174800,456281500,457500,457500,457500,457500,0
|
|
20231130,174700,456281500,457500,457500,457500,457500,0
|
|
20231130,174600,456281500,457500,457500,457500,457500,0
|
|
20231130,174500,456281500,457500,457500,457500,457500,0
|
|
20231130,174400,456281500,457500,457500,457500,457500,0
|
|
20231130,174300,456281500,457500,457500,457500,457500,0
|
|
20231130,174200,456281500,457500,457500,457500,457500,0
|
|
20231130,174100,456281500,457500,457500,457500,457500,16
|
|
20231130,174000,456281500,457500,457500,457500,457500,0
|
|
20231130,173900,456281500,457500,457500,457500,457500,0
|
|
20231130,173800,456281500,457500,457500,457500,457500,0
|
|
20231130,173700,456281500,457500,457500,457500,457500,0
|
|
20231130,173600,456281500,457500,457500,457500,457500,0
|
|
20231130,173500,456281500,457500,457500,457500,457500,0
|
|
20231130,173400,456281500,457500,457500,457500,457500,0
|
|
20231130,173300,456281500,457500,457500,457500,457500,0
|
|
20231130,173200,456281500,457500,457500,457500,457500,0
|
|
20231130,173100,456281500,457500,457500,457500,457500,0
|
|
20231130,173000,456281500,457500,457500,457500,457500,0
|
|
20231130,172900,456281500,457500,457500,457500,457500,0
|
|
20231130,172800,456281500,457500,457500,457500,457500,0
|
|
20231130,172700,456281500,457500,457500,457500,457500,0
|
|
20231130,172600,456281500,457500,457500,457500,457500,0
|
|
20231130,172500,456281500,457500,457500,457500,457500,0
|
|
20231130,172400,456281500,457500,457500,457500,457500,0
|
|
20231130,172300,456281500,457500,457500,457500,457500,0
|
|
20231130,172200,456281500,457500,457500,457500,457500,0
|
|
20231130,172100,456281500,457500,457500,457500,457500,0
|
|
20231130,172000,456281500,457500,457500,457500,457500,0
|
|
20231130,171900,456281500,457500,457500,457500,457500,0
|
|
20231130,171800,456281500,457500,457500,457500,457500,0
|
|
20231130,171700,456281500,457500,457500,457500,457500,0
|
|
20231130,171600,456281500,457500,457500,457500,457500,0
|
|
20231130,171500,456281500,457500,457500,457500,457500,0
|
|
20231130,171400,456281500,457500,457500,457500,457500,0
|
|
20231130,171300,456281500,457500,457500,457500,457500,0
|
|
20231130,171200,456281500,457500,457500,457500,457500,0
|
|
20231130,171100,456281500,457500,457500,457500,457500,16
|
|
20231130,171000,456281500,457500,457500,457500,457500,0
|
|
20231130,170900,456281500,457500,457500,457500,457500,0
|
|
20231130,170800,456281500,457500,457500,457500,457500,0
|
|
20231130,170700,456281500,457500,457500,457500,457500,0
|
|
20231130,170600,456281500,457500,457500,457500,457500,0
|
|
20231130,170500,456281500,457500,457500,457500,457500,0
|
|
20231130,170400,456281500,457500,457500,457500,457500,0
|
|
20231130,170300,456281500,457500,457500,457500,457500,0
|
|
20231130,170200,456281500,457500,457500,457500,457500,0
|
|
20231130,170100,456281500,457500,457500,457500,457500,0
|
|
20231130,170000,456281500,457500,457500,457500,457500,0
|
|
20231130,165900,456281500,457500,457500,457500,457500,0
|
|
20231130,165800,456281500,457500,457500,457500,457500,0
|
|
20231130,165700,456281500,457500,457500,457500,457500,0
|
|
20231130,165600,456281500,457500,457500,457500,457500,0
|
|
20231130,165500,456281500,457500,457500,457500,457500,0
|
|
20231130,165400,456281500,457500,457500,457500,457500,0
|
|
20231130,165300,456281500,457500,457500,457500,457500,0
|
|
20231130,165200,456281500,457500,457500,457500,457500,0
|
|
20231130,165100,456281500,457500,457500,457500,457500,0
|
|
20231130,165000,456281500,457500,457500,457500,457500,0
|
|
20231130,164900,456281500,457500,457500,457500,457500,0
|
|
20231130,164800,456281500,457500,457500,457500,457500,0
|
|
20231130,164700,456281500,457500,457500,457500,457500,0
|
|
20231130,164600,456281500,457500,457500,457500,457500,0
|
|
20231130,164500,456281500,457500,457500,457500,457500,0
|
|
20231130,164400,456281500,457500,457500,457500,457500,0
|
|
20231130,164300,456281500,457500,457500,457500,457500,0
|
|
20231130,164200,456281500,457500,457500,457500,457500,0
|
|
20231130,164100,456281500,457500,457500,457500,457500,16
|
|
20231130,164000,456281500,457500,457500,457500,457500,0
|
|
20231130,163900,456281500,457500,457500,457500,457500,0
|
|
20231130,163800,456281500,457500,457500,457500,457500,0
|
|
20231130,163700,456281500,457500,457500,457500,457500,0
|
|
20231130,163600,456281500,457500,457500,457500,457500,0
|
|
20231130,163500,456281500,457500,457500,457500,457500,0
|
|
20231130,163400,456281500,457500,457500,457500,457500,0
|
|
20231130,163300,456281500,457500,457500,457500,457500,0
|
|
20231130,163200,456281500,457500,457500,457500,457500,0
|
|
20231130,163100,456281500,457500,457500,457500,457500,0
|
|
20231130,163000,456281500,457500,457500,457500,457500,0
|
|
20231130,162900,456281500,457500,457500,457500,457500,0
|
|
20231130,162800,456281500,457500,457500,457500,457500,0
|
|
20231130,162700,456281500,457500,457500,457500,457500,0
|
|
20231130,162600,456281500,457500,457500,457500,457500,0
|
|
20231130,162500,456281500,457500,457500,457500,457500,0
|
|
20231130,162400,456281500,457500,457500,457500,457500,0
|
|
20231130,162300,456281500,457500,457500,457500,457500,0
|
|
20231130,162200,456281500,457500,457500,457500,457500,0
|
|
20231130,162100,456281500,457500,457500,457500,457500,0
|
|
20231130,162000,456281500,457500,457500,457500,457500,0
|
|
20231130,161900,456281500,457500,457500,457500,457500,0
|
|
20231130,161800,456281500,457500,457500,457500,457500,0
|
|
20231130,161700,456281500,457500,457500,457500,457500,0
|
|
20231130,161600,456281500,457500,457500,457500,457500,0
|
|
20231130,161500,456281500,457500,457500,457500,457500,0
|
|
20231130,161400,456281500,457500,457500,457500,457500,0
|
|
20231130,161300,456281500,457500,457500,457500,457500,0
|
|
20231130,161200,456281500,457500,457500,457500,457500,0
|
|
20231130,161100,456281500,457500,457500,457500,457500,16
|
|
20231130,161000,456281500,457500,457500,457500,457500,0
|
|
20231130,160900,456281500,457500,457500,457500,457500,0
|
|
20231130,160800,456281500,457500,457500,457500,457500,0
|
|
20231130,160700,456281500,457500,457500,457500,457500,0
|
|
20231130,160600,456281500,457500,457500,457500,457500,0
|
|
20231130,160500,456281500,457500,457500,457500,457500,0
|
|
20231130,160400,456281500,457500,457500,457500,457500,0
|
|
20231130,160300,456281500,457500,457500,457500,457500,0
|
|
20231130,160200,456281500,457500,457500,457500,457500,0
|
|
20231130,160100,456281500,457500,457500,457500,457500,0
|
|
20231130,160000,456281500,457500,457500,457500,457500,0
|
|
20231130,155900,456281500,457500,457500,457500,457500,0
|
|
20231130,155800,456281500,457500,457500,457500,457500,0
|
|
20231130,155700,456281500,457500,457500,457500,457500,0
|
|
20231130,155600,456281500,457500,457500,457500,457500,0
|
|
20231130,155500,456281500,457500,457500,457500,457500,0
|
|
20231130,155400,456281500,457500,457500,457500,457500,0
|
|
20231130,155300,456281500,457500,457500,457500,457500,0
|
|
20231130,155200,456281500,457500,457500,457500,457500,0
|
|
20231130,155100,456281500,457500,457500,457500,457500,0
|
|
20231130,155000,456281500,457500,457500,457500,457500,0
|
|
20231130,154900,456281500,457500,457500,457500,457500,0
|
|
20231130,154800,456281500,457500,457500,457500,457500,0
|
|
20231130,154700,456281500,457500,457500,457500,457500,0
|
|
20231130,154600,456281500,457500,457500,457500,457500,0
|
|
20231130,154500,456281500,457500,457500,457500,457500,0
|
|
20231130,154400,456281500,457500,457500,457500,457500,0
|
|
20231130,154300,456281500,457500,457500,457500,457500,0
|
|
20231130,154200,456281500,457500,457500,457500,457500,0
|
|
20231130,154100,456281500,457500,457500,457500,457500,16
|
|
20231130,154000,456281500,457500,457500,457500,457500,0
|
|
20231130,153900,456281500,457500,457500,457500,457500,0
|
|
20231130,153800,456281500,457500,457500,457500,457500,0
|
|
20231130,153700,456281500,457500,457500,457500,457500,0
|
|
20231130,153600,456281500,457500,457500,457500,457500,0
|
|
20231130,153500,456281500,457500,457500,457500,457500,0
|
|
20231130,153400,456281500,457500,457500,457500,457500,0
|
|
20231130,153300,456281500,457500,457500,457500,457500,0
|
|
20231130,153200,456281500,457500,457500,457500,457500,0
|
|
20231130,153100,456281500,457500,457500,457500,457500,0
|
|
20231130,153000,456281500,457500,457500,457500,457500,16
|
|
20231130,152900,448961500,456500,456500,456500,456500,0
|
|
20231130,152800,448961500,456500,456500,456500,456500,0
|
|
20231130,152700,448961500,456500,456500,456500,456500,0
|
|
20231130,152600,448961500,456500,456500,456500,456500,0
|
|
20231130,152500,448961500,456500,456500,456500,456500,0
|
|
20231130,152400,448961500,456500,456500,456500,456500,0
|
|
20231130,152300,448961500,456500,456500,456500,456500,0
|
|
20231130,152200,448961500,456500,456500,456500,456500,0
|
|
20231130,152100,448961500,456500,456500,456500,456500,0
|
|
20231130,152000,448961500,456500,456500,456500,456500,0
|
|
20231130,151900,448961500,456500,456500,456500,456500,1
|
|
20231130,151800,448505000,457000,457000,457000,457000,17
|
|
20231130,151700,440736000,457000,456500,457000,456500,6
|
|
20231130,151600,437996500,457000,457000,457000,457000,0
|
|
20231130,151500,437996500,457000,457500,457500,457000,2
|
|
20231130,151400,437082000,457500,457000,457500,457000,4
|
|
20231130,151300,435253000,457500,457500,457500,457500,3
|
|
20231130,151200,433880500,457500,457500,457500,457500,2
|
|
20231130,151100,432965500,457500,457500,457500,457500,3
|
|
20231130,151000,431593000,458000,457500,458000,457500,3
|
|
20231130,150900,430220000,458500,458500,458500,458500,0
|
|
20231130,150800,430220000,458500,458500,458500,458500,0
|
|
20231130,150700,430220000,458500,458000,458500,458000,9
|
|
20231130,150600,426096500,458000,457000,458000,457000,17
|
|
20231130,150500,418321500,456500,456000,456500,456000,4
|
|
20231130,150400,416496000,456500,456500,456500,456500,3
|
|
20231130,150300,415126500,456500,456500,456500,456500,1
|
|
20231130,150200,414670000,456500,456500,456500,456500,2
|
|
20231130,150100,413757000,456500,456500,456500,456500,2
|
|
20231130,150000,412844000,456500,456500,456500,456500,2
|
|
20231130,145900,411931000,456500,456500,456500,456500,1
|
|
20231130,145800,411474500,457000,456500,457000,456500,5
|
|
20231130,145700,409190500,456500,456000,456500,456000,5
|
|
20231130,145600,406909500,456000,456000,456000,456000,1
|
|
20231130,145500,406453500,455500,456000,456000,455500,4
|
|
20231130,145400,404631000,456000,456000,456000,456000,0
|
|
20231130,145300,404631000,456000,456000,456000,456000,5
|
|
20231130,145200,402351000,455500,455500,455500,455500,0
|
|
20231130,145100,402351000,455500,455500,456000,455500,11
|
|
20231130,145000,397340000,455500,455500,455500,455500,3
|
|
20231130,144900,395973500,455500,455500,455500,455500,5
|
|
20231130,144800,393696000,455000,455000,455000,455000,0
|
|
20231130,144700,393696000,455000,456000,456000,455000,8
|
|
20231130,144600,390053500,456000,455500,456000,455500,4
|
|
20231130,144500,388230000,455500,455500,455500,455500,4
|
|
20231130,144400,386408000,455500,455000,455500,455000,5
|
|
20231130,144300,384132500,455000,455000,455000,455000,1
|
|
20231130,144200,383677500,455500,456000,456000,455500,4
|
|
20231130,144100,381854000,456500,456500,456500,456500,5
|
|
20231130,144000,379571500,456500,456000,456500,456000,5
|
|
20231130,143900,377291000,456500,455000,456500,455000,6
|
|
20231130,143800,374557500,455000,455000,455000,455000,3
|
|
20231130,143700,373192500,455000,455000,455000,455000,6
|
|
20231130,143600,370462500,455500,456500,457000,455000,47
|
|
20231130,143500,349064000,457000,457500,457500,456000,21
|
|
20231130,143400,339473500,457000,457500,457500,457000,20
|
|
20231130,143300,330329000,458000,458000,458000,458000,0
|
|
20231130,143200,330329000,458000,458000,458000,458000,8
|
|
20231130,143100,326665000,458500,458500,458500,458500,0
|
|
20231130,143000,326665000,458500,458500,458500,458500,0
|
|
20231130,142900,326665000,458500,458500,458500,458500,8
|
|
20231130,142800,322997000,459000,459000,459000,459000,0
|
|
20231130,142700,322997000,459000,459000,459000,459000,5
|
|
20231130,142600,320702000,459000,459000,459000,459000,41
|
|
20231130,142500,301883000,459500,459500,459500,459500,0
|
|
20231130,142400,301883000,459500,459500,459500,459500,0
|
|
20231130,142300,301883000,459500,459500,459500,459500,1
|
|
20231130,142200,301423500,459500,459500,459500,459500,0
|
|
20231130,142100,301423500,459500,459500,459500,459500,0
|
|
20231130,142000,301423500,459500,459500,459500,459500,0
|
|
20231130,141900,301423500,459500,459000,459500,459000,17
|
|
20231130,141800,293619500,459500,459500,459500,459500,0
|
|
20231130,141700,293619500,459500,459500,459500,459500,0
|
|
20231130,141600,293619500,459500,459500,459500,459500,0
|
|
20231130,141500,293619500,459500,459500,459500,459500,0
|
|
20231130,141400,293619500,459500,459500,459500,459500,0
|
|
20231130,141300,293619500,459500,459500,460000,459500,10
|
|
20231130,141200,289024000,460000,460000,460000,460000,0
|
|
20231130,141100,289024000,460000,460000,460000,460000,0
|
|
20231130,141000,289024000,460000,460000,460000,460000,0
|
|
20231130,140900,289024000,460000,460000,460000,460000,0
|
|
20231130,140800,289024000,460000,460000,460000,460000,0
|
|
20231130,140700,289024000,460000,459500,460000,459500,14
|
|
20231130,140600,282590500,460000,460000,460000,460000,0
|
|
20231130,140500,282590500,460000,460000,460000,460000,0
|
|
20231130,140400,282590500,460000,460000,460000,460000,0
|
|
20231130,140300,282590500,460000,460000,460000,460000,4
|
|
20231130,140200,280750500,460000,460000,460000,460000,0
|
|
20231130,140100,280750500,460000,460000,460000,460000,0
|
|
20231130,140000,280750500,460000,460000,460000,460000,0
|
|
20231130,135900,280750500,460000,460000,460000,460000,0
|
|
20231130,135800,280750500,460000,460000,460000,460000,0
|
|
20231130,135700,280750500,460000,460000,460000,460000,0
|
|
20231130,135600,280750500,460000,460000,460000,460000,0
|
|
20231130,135500,280750500,460000,460000,460000,460000,0
|
|
20231130,135400,280750500,460000,460000,460000,460000,4
|
|
20231130,135300,278910500,460000,460000,460000,460000,0
|
|
20231130,135200,278910500,460000,460000,460000,460000,0
|
|
20231130,135100,278910500,460000,460000,460000,460000,0
|
|
20231130,135000,278910500,460000,460000,460000,460000,0
|
|
20231130,134900,278910500,460000,460000,460000,460000,0
|
|
20231130,134800,278910500,460000,460000,460000,460000,1
|
|
20231130,134700,278450500,460000,460000,460000,460000,0
|
|
20231130,134600,278450500,460000,460000,460000,460000,0
|
|
20231130,134500,278450500,460000,460000,460000,460000,0
|
|
20231130,134400,278450500,460000,460000,460000,460000,19
|
|
20231130,134300,269710500,460000,460000,460000,460000,1
|
|
20231130,134200,269250500,460000,460000,460000,460000,0
|
|
20231130,134100,269250500,460000,460000,460000,460000,0
|
|
20231130,134000,269250500,460000,460000,460000,460000,0
|
|
20231130,133900,269250500,460000,460000,460000,460000,1
|
|
20231130,133800,268790500,460000,460000,460000,460000,0
|
|
20231130,133700,268790500,460000,460000,460000,460000,0
|
|
20231130,133600,268790500,460000,460000,460000,460000,0
|
|
20231130,133500,268790500,460000,460000,460000,460000,0
|
|
20231130,133400,268790500,460000,460000,460000,460000,0
|
|
20231130,133300,268790500,460000,460000,460000,460000,0
|
|
20231130,133200,268790500,460000,460000,460000,459500,16
|
|
20231130,133100,261437000,460000,460000,460000,460000,1
|
|
20231130,133000,260977000,460000,460000,460000,460000,12
|
|
20231130,132900,255457000,460000,460000,460000,460000,0
|
|
20231130,132800,255457000,460000,460000,460000,460000,0
|
|
20231130,132700,255457000,460000,460000,460000,460000,0
|
|
20231130,132600,255457000,460000,460000,460000,460000,1
|
|
20231130,132500,254997000,460000,460000,460000,460000,0
|
|
20231130,132400,254997000,460000,460000,460000,460000,0
|
|
20231130,132300,254997000,460000,460000,460000,460000,0
|
|
20231130,132200,254997000,460000,460000,460000,460000,3
|
|
20231130,132100,253617000,460000,460000,460000,460000,9
|
|
20231130,132000,249477000,459500,459500,459500,459500,3
|
|
20231130,131900,248098500,459000,459000,459000,459000,0
|
|
20231130,131800,248098500,459000,459000,459000,459000,0
|
|
20231130,131700,248098500,459000,459000,459000,459000,0
|
|
20231130,131600,248098500,459000,459000,459000,459000,0
|
|
20231130,131500,248098500,459000,459000,459000,459000,0
|
|
20231130,131400,248098500,459000,459000,459000,459000,0
|
|
20231130,131300,248098500,459000,459000,459000,459000,5
|
|
20231130,131200,245803500,459000,459500,459500,459000,11
|
|
20231130,131100,240753500,459500,459500,459500,459500,0
|
|
20231130,131000,240753500,459500,459500,459500,459500,0
|
|
20231130,130900,240753500,459500,459500,459500,459500,1
|
|
20231130,130800,240294000,459500,459500,459500,459500,0
|
|
20231130,130700,240294000,459500,459500,459500,459500,2
|
|
20231130,130600,239375000,459500,459500,459500,459500,0
|
|
20231130,130500,239375000,459500,459500,459500,459500,24
|
|
20231130,130400,228347000,460000,460000,460000,460000,2
|
|
20231130,130300,227427000,460000,460000,460000,460000,6
|
|
20231130,130200,224667000,460000,460000,460000,460000,0
|
|
20231130,130100,224667000,460000,460000,460000,460000,0
|
|
20231130,130000,224667000,460000,460000,460000,460000,5
|
|
20231130,125900,222367000,460000,460000,460000,460000,6
|
|
20231130,125800,219607000,460000,460000,460000,460000,11
|
|
20231130,125700,214547000,459500,459500,459500,459500,0
|
|
20231130,125600,214547000,459500,459500,459500,459500,6
|
|
20231130,125500,211790000,460000,460000,460000,460000,0
|
|
20231130,125400,211790000,460000,460000,460000,460000,0
|
|
20231130,125300,211790000,460000,461500,461500,459500,47
|
|
20231130,125200,190149500,461000,461000,461000,461000,0
|
|
20231130,125100,190149500,461000,461000,461000,461000,0
|
|
20231130,125000,190149500,461000,461000,461000,461000,0
|
|
20231130,124900,190149500,461000,461000,461000,461000,0
|
|
20231130,124800,190149500,461000,461000,461000,461000,0
|
|
20231130,124700,190149500,461000,461000,461000,461000,0
|
|
20231130,124600,190149500,461000,461000,461000,461000,0
|
|
20231130,124500,190149500,461000,461000,461000,461000,0
|
|
20231130,124400,190149500,461000,461000,461000,461000,0
|
|
20231130,124300,190149500,461000,461000,461000,461000,0
|
|
20231130,124200,190149500,461000,461000,461000,461000,12
|
|
20231130,124100,184617500,461000,461000,461000,461000,7
|
|
20231130,124000,181390500,460500,460500,460500,460500,5
|
|
20231130,123900,179088000,460500,460500,460500,460500,0
|
|
20231130,123800,179088000,460500,460500,460500,459500,39
|
|
20231130,123700,161151500,461000,461000,461000,461000,6
|
|
20231130,123600,158385500,461000,461500,461500,461000,28
|
|
20231130,123500,145472000,462000,462500,462500,462000,2
|
|
20231130,123400,144547500,462500,462500,462500,462500,0
|
|
20231130,123300,144547500,462500,462500,462500,462500,0
|
|
20231130,123200,144547500,462500,463000,463000,462500,10
|
|
20231130,123100,139918500,463500,464000,464000,463000,31
|
|
20231130,123000,125562500,463500,463500,463500,463500,0
|
|
20231130,122900,125562500,463500,463500,463500,463500,0
|
|
20231130,122800,125562500,463500,463500,463500,463500,0
|
|
20231130,122700,125562500,463500,463500,463500,463500,0
|
|
20231130,122600,125562500,463500,463500,463500,463500,0
|
|
20231130,122500,125562500,463500,463500,463500,463500,2
|
|
20231130,122400,124635500,463500,463500,463500,463500,0
|
|
20231130,122300,124635500,463500,463500,463500,463500,0
|
|
20231130,122200,124635500,463500,463500,463500,463500,1
|
|
20231130,122100,124172000,464000,464000,464000,464000,2
|
|
20231130,122000,123244000,464000,464000,464000,464000,0
|
|
20231130,121900,123244000,464000,464000,464000,464000,0
|
|
20231130,121800,123244000,464000,464000,464000,464000,5
|
|
20231130,121700,120924000,464000,464000,464000,464000,0
|
|
20231130,121600,120924000,464000,464000,464000,464000,0
|
|
20231130,121500,120924000,464000,464000,464000,464000,0
|
|
20231130,121400,120924000,464000,464000,464000,464000,0
|
|
20231130,121300,120924000,464000,464000,464000,464000,0
|
|
20231130,121200,120924000,464000,464000,464000,464000,0
|
|
20231130,121100,120924000,464000,464000,464000,464000,0
|
|
20231130,121000,120924000,464000,464000,464000,464000,0
|
|
20231130,120900,120924000,464000,464000,464000,464000,0
|
|
20231130,120800,120924000,464000,464000,464000,464000,0
|
|
20231130,120700,120924000,464000,464000,464000,464000,1
|
|
20231130,120600,120460000,464500,464500,464500,464500,0
|
|
20231130,120500,120460000,464500,464500,465000,464500,21
|
|
20231130,120400,110704500,465000,465000,465000,465000,0
|
|
20231130,120300,110704500,465000,464500,465000,464500,3
|
|
20231130,120200,109310500,464500,464500,464500,464500,0
|
|
20231130,120100,109310500,464500,464500,464500,464500,1
|
|
20231130,120000,108846000,464500,464500,464500,464500,0
|
|
20231130,115900,108846000,464500,464500,464500,464500,1
|
|
20231130,115800,108381500,464500,464500,464500,464500,1
|
|
20231130,115700,107917000,464500,464500,464500,464500,1
|
|
20231130,115600,107452500,464500,464500,464500,464500,0
|
|
20231130,115500,107452500,464500,464500,464500,464500,1
|
|
20231130,115400,106988000,464500,464500,464500,464500,0
|
|
20231130,115300,106988000,464500,464500,464500,464500,1
|
|
20231130,115200,106523500,465500,465500,465500,465500,0
|
|
20231130,115100,106523500,465500,465500,465500,465500,0
|
|
20231130,115000,106523500,465500,465500,465500,465500,0
|
|
20231130,114900,106523500,465500,465000,465500,465000,6
|
|
20231130,114800,103733000,464500,464500,464500,464500,0
|
|
20231130,114700,103733000,464500,464500,464500,464500,0
|
|
20231130,114600,103733000,464500,464500,464500,464500,0
|
|
20231130,114500,103733000,464500,464500,464500,464500,1
|
|
20231130,114400,103268500,464500,464500,464500,464500,0
|
|
20231130,114300,103268500,464500,464500,464500,464500,0
|
|
20231130,114200,103268500,464500,464500,464500,464500,0
|
|
20231130,114100,103268500,464500,464500,464500,464500,0
|
|
20231130,114000,103268500,464500,464500,464500,464500,0
|
|
20231130,113900,103268500,464500,464500,464500,464500,0
|
|
20231130,113800,103268500,464500,464500,464500,464500,0
|
|
20231130,113700,103268500,464500,464500,464500,464500,0
|
|
20231130,113600,103268500,464500,464500,464500,464500,0
|
|
20231130,113500,103268500,464500,464500,464500,464500,0
|
|
20231130,113400,103268500,464500,464500,464500,464500,0
|
|
20231130,113300,103268500,464500,464500,464500,464500,0
|
|
20231130,113200,103268500,464500,464500,464500,464500,0
|
|
20231130,113100,103268500,464500,464500,464500,464500,0
|
|
20231130,113000,103268500,464500,464500,464500,464500,0
|
|
20231130,112900,103268500,464500,464500,464500,464500,0
|
|
20231130,112800,103268500,464500,464500,464500,464500,0
|
|
20231130,112700,103268500,464500,464500,464500,464500,0
|
|
20231130,112600,103268500,464500,464500,464500,464500,0
|
|
20231130,112500,103268500,464500,464500,464500,464500,0
|
|
20231130,112400,103268500,464500,464500,464500,464500,0
|
|
20231130,112300,103268500,464500,464500,464500,464500,0
|
|
20231130,112200,103268500,464500,464500,464500,464500,0
|
|
20231130,112100,103268500,464500,464500,464500,464500,0
|
|
20231130,112000,103268500,464500,464500,464500,464500,0
|
|
20231130,111900,103268500,464500,464500,464500,464500,0
|
|
20231130,111800,103268500,464500,464500,464500,464500,0
|
|
20231130,111700,103268500,464500,464500,464500,464500,0
|
|
20231130,111600,103268500,464500,464500,464500,464500,0
|
|
20231130,111500,103268500,464500,464500,464500,464500,0
|
|
20231130,111400,103268500,464500,464500,464500,464500,0
|
|
20231130,111300,103268500,464500,464500,464500,464500,0
|
|
20231130,111200,103268500,464500,464500,464500,464500,0
|
|
20231130,111100,103268500,464500,464500,464500,464500,0
|
|
20231130,111000,103268500,464500,464500,464500,464500,0
|
|
20231130,110900,103268500,464500,464500,464500,464500,0
|
|
20231130,110800,103268500,464500,464500,464500,464500,0
|
|
20231130,110700,103268500,464500,464500,464500,464500,0
|
|
20231130,110600,103268500,464500,464500,464500,464500,0
|
|
20231130,110500,103268500,464500,464500,464500,464500,0
|
|
20231130,110400,103268500,464500,464500,464500,464500,0
|
|
20231130,110300,103268500,464500,464500,464500,464500,0
|
|
20231130,110200,103268500,464500,464500,464500,464500,0
|
|
20231130,110100,103268500,464500,464500,464500,464500,0
|
|
20231130,110000,103268500,464500,464500,464500,464500,0
|
|
20231130,105900,103268500,464500,464500,464500,464500,0
|
|
20231130,105800,103268500,464500,464500,464500,464500,0
|
|
20231130,105700,103268500,464500,464000,464500,464000,13
|
|
20231130,105600,97231000,465000,465000,465000,465000,0
|
|
20231130,105500,97231000,465000,465000,465000,465000,0
|
|
20231130,105400,97231000,465000,465000,465000,465000,0
|
|
20231130,105300,97231000,465000,465000,465000,465000,0
|
|
20231130,105200,97231000,465000,465000,465000,465000,0
|
|
20231130,105100,97231000,465000,465000,465000,465000,0
|
|
20231130,105000,97231000,465000,465000,465000,465000,0
|
|
20231130,104900,97231000,465000,465000,465000,465000,0
|
|
20231130,104800,97231000,465000,465000,465000,465000,0
|
|
20231130,104700,97231000,465000,465000,465000,465000,0
|
|
20231130,104600,97231000,465000,465000,465000,465000,0
|
|
20231130,104500,97231000,465000,465000,465000,465000,0
|
|
20231130,104400,97231000,465000,465000,465000,465000,0
|
|
20231130,104300,97231000,465000,465000,465000,465000,0
|
|
20231130,104200,97231000,465000,465000,465000,465000,5
|
|
20231130,104100,94906000,463500,463500,463500,463500,0
|
|
20231130,104000,94906000,463500,463500,463500,463500,0
|
|
20231130,103900,94906000,463500,463500,463500,463500,0
|
|
20231130,103800,94906000,463500,463500,463500,463500,0
|
|
20231130,103700,94906000,463500,465000,465000,463500,45
|
|
20231130,103600,74032000,465000,465000,465000,465000,0
|
|
20231130,103500,74032000,465000,465000,465000,465000,0
|
|
20231130,103400,74032000,465000,465000,465000,465000,0
|
|
20231130,103300,74032000,465000,465000,465000,465000,0
|
|
20231130,103200,74032000,465000,465000,465000,465000,0
|
|
20231130,103100,74032000,465000,465000,465000,465000,0
|
|
20231130,103000,74032000,465000,465000,465000,465000,0
|
|
20231130,102900,74032000,465000,465000,465000,465000,0
|
|
20231130,102800,74032000,465000,465000,465000,465000,0
|
|
20231130,102700,74032000,465000,465000,465000,465000,0
|
|
20231130,102600,74032000,465000,465000,465000,465000,8
|
|
20231130,102500,70312000,465000,465000,465000,465000,0
|
|
20231130,102400,70312000,465000,465000,465000,465000,0
|
|
20231130,102300,70312000,465000,465000,465000,465000,0
|
|
20231130,102200,70312000,465000,465000,465000,465000,0
|
|
20231130,102100,70312000,465000,465000,465000,465000,0
|
|
20231130,102000,70312000,465000,465000,465000,465000,0
|
|
20231130,101900,70312000,465000,465000,465000,465000,0
|
|
20231130,101800,70312000,465000,465000,465000,465000,1
|
|
20231130,101700,69847000,465000,465000,465000,465000,0
|
|
20231130,101600,69847000,465000,465000,465000,465000,0
|
|
20231130,101500,69847000,465000,465000,465000,465000,0
|
|
20231130,101400,69847000,465000,465000,465000,465000,0
|
|
20231130,101300,69847000,465000,465000,465000,465000,0
|
|
20231130,101200,69847000,465000,465000,465000,465000,0
|
|
20231130,101100,69847000,465000,465000,465000,465000,0
|
|
20231130,101000,69847000,465000,465000,465000,465000,0
|
|
20231130,100900,69847000,465000,465000,465000,465000,0
|
|
20231130,100800,69847000,465000,465000,465000,465000,0
|
|
20231130,100700,69847000,465000,465000,465000,465000,0
|
|
20231130,100600,69847000,465000,465000,465000,465000,0
|
|
20231130,100500,69847000,465000,465000,465000,465000,0
|
|
20231130,100400,69847000,465000,465000,465000,465000,0
|
|
20231130,100300,69847000,465000,465000,465000,465000,0
|
|
20231130,100200,69847000,465000,465000,465000,465000,0
|
|
20231130,100100,69847000,465000,465000,465000,465000,0
|
|
20231130,100000,69847000,465000,465000,465000,465000,0
|
|
20231130,095900,69847000,465000,465000,465000,465000,0
|
|
20231130,095800,69847000,465000,464500,465000,464500,3
|
|
20231130,095700,68452500,465000,465000,465000,465000,0
|
|
20231130,095600,68452500,465000,465000,465000,465000,4
|
|
20231130,095500,66592500,462500,462500,462500,462500,0
|
|
20231130,095400,66592500,462500,463000,463000,462500,30
|
|
20231130,095300,52713500,464000,464000,464000,464000,0
|
|
20231130,095200,52713500,464000,464000,464000,464000,0
|
|
20231130,095100,52713500,464000,464000,464000,464000,0
|
|
20231130,095000,52713500,464000,464000,464000,464000,0
|
|
20231130,094900,52713500,464000,464000,464000,464000,0
|
|
20231130,094800,52713500,464000,464000,464000,464000,0
|
|
20231130,094700,52713500,464000,464000,464000,464000,0
|
|
20231130,094600,52713500,464000,464000,464000,464000,0
|
|
20231130,094500,52713500,464000,464000,464000,464000,0
|
|
20231130,094400,52713500,464000,464000,464000,464000,0
|
|
20231130,094300,52713500,464000,464000,464000,464000,0
|
|
20231130,094200,52713500,464000,464000,464000,464000,0
|
|
20231130,094100,52713500,464000,464000,464000,464000,0
|
|
20231130,094000,52713500,464000,464000,464000,464000,0
|
|
20231130,093900,52713500,464000,464000,464000,464000,0
|
|
20231130,093800,52713500,464000,464000,464000,464000,0
|
|
20231130,093700,52713500,464000,464000,464000,464000,0
|
|
20231130,093600,52713500,464000,464000,464000,464000,0
|
|
20231130,093500,52713500,464000,464000,464000,464000,0
|
|
20231130,093400,52713500,464000,464000,464000,464000,0
|
|
20231130,093300,52713500,464000,464000,464000,464000,0
|
|
20231130,093200,52713500,464000,464000,464000,464000,0
|
|
20231130,093100,52713500,464000,464000,464000,464000,0
|
|
20231130,093000,52713500,464000,464000,464000,464000,0
|
|
20231130,092900,52713500,464000,464000,464000,464000,0
|
|
20231130,092800,52713500,464000,464000,464000,464000,0
|
|
20231130,092700,52713500,464000,464000,464000,464000,0
|
|
20231130,092600,52713500,464000,464000,464000,464000,0
|
|
20231130,092500,52713500,464000,463000,464000,463000,4
|
|
20231130,092400,50860500,463000,463000,463000,463000,0
|
|
20231130,092300,50860500,463000,463000,463000,463000,0
|
|
20231130,092200,50860500,463000,463000,463000,463000,1
|
|
20231130,092100,50397500,463000,462500,463000,462500,13
|
|
20231130,092000,44379000,462500,462000,462500,462000,2
|
|
20231130,091900,43454500,462500,462500,462500,462500,0
|
|
20231130,091800,43454500,462500,462500,462500,462500,0
|
|
20231130,091700,43454500,462500,462500,462500,462500,1
|
|
20231130,091600,42992000,461500,462000,462500,461500,48
|
|
20231130,091500,20816000,462000,462500,462500,462000,7
|
|
20231130,091400,17579000,463000,463000,463000,463000,0
|
|
20231130,091300,17579000,463000,463000,463000,463000,2
|
|
20231130,091200,16653000,463000,463000,463000,463000,2
|
|
20231130,091100,15727000,462500,462500,462500,462500,1
|
|
20231130,091000,15264500,463500,463500,463500,463500,0
|
|
20231130,090900,15264500,463500,463500,463500,463500,0
|
|
20231130,090800,15264500,463500,463500,463500,463500,0
|
|
20231130,090700,15264500,463500,463500,463500,463500,0
|
|
20231130,090600,15264500,463500,463500,463500,463500,1
|
|
20231130,090500,14801000,463500,463500,463500,463500,0
|
|
20231130,090400,14801000,463500,463500,463500,463500,0
|
|
20231130,090300,14801000,463500,463500,463500,463500,0
|
|
20231130,090200,14801000,463500,463500,463500,463500,0
|
|
20231130,090100,14801000,463500,463500,463500,463500,0
|
|
20231130,090000,14801000,463500,462500,463500,462500,32
|