624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,192000,8551170250,33800,33800,33800,33800,0
|
|
20231130,191900,8551170250,33800,33800,33800,33800,0
|
|
20231130,191800,8551170250,33800,33800,33800,33800,0
|
|
20231130,191700,8551170250,33800,33800,33800,33800,0
|
|
20231130,191600,8551170250,33800,33800,33800,33800,0
|
|
20231130,191500,8551170250,33800,33800,33800,33800,0
|
|
20231130,191400,8551170250,33800,33800,33800,33800,0
|
|
20231130,191300,8551170250,33800,33800,33800,33800,0
|
|
20231130,191200,8551170250,33800,33800,33800,33800,0
|
|
20231130,191100,8551170250,33800,33800,33800,33800,0
|
|
20231130,191000,8551170250,33800,33800,33800,33800,0
|
|
20231130,190900,8551170250,33800,33800,33800,33800,0
|
|
20231130,190800,8551170250,33800,33800,33800,33800,0
|
|
20231130,190700,8551170250,33800,33800,33800,33800,0
|
|
20231130,190600,8551170250,33800,33800,33800,33800,0
|
|
20231130,190500,8551170250,33800,33800,33800,33800,0
|
|
20231130,190400,8551170250,33800,33800,33800,33800,0
|
|
20231130,190300,8551170250,33800,33800,33800,33800,0
|
|
20231130,190200,8551170250,33800,33800,33800,33800,0
|
|
20231130,190100,8551170250,33800,33800,33800,33800,0
|
|
20231130,190000,8551170250,33800,33800,33800,33800,0
|
|
20231130,185900,8551170250,33800,33800,33800,33800,0
|
|
20231130,185800,8551170250,33800,33800,33800,33800,0
|
|
20231130,185700,8551170250,33800,33800,33800,33800,0
|
|
20231130,185600,8551170250,33800,33800,33800,33800,0
|
|
20231130,185500,8551170250,33800,33800,33800,33800,0
|
|
20231130,185400,8551170250,33800,33800,33800,33800,0
|
|
20231130,185300,8551170250,33800,33800,33800,33800,0
|
|
20231130,185200,8551170250,33800,33800,33800,33800,0
|
|
20231130,185100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,185000,8551170250,33800,33800,33800,33800,0
|
|
20231130,184900,8551170250,33800,33800,33800,33800,0
|
|
20231130,184800,8551170250,33800,33800,33800,33800,0
|
|
20231130,184700,8551170250,33800,33800,33800,33800,0
|
|
20231130,184600,8551170250,33800,33800,33800,33800,0
|
|
20231130,184500,8551170250,33800,33800,33800,33800,0
|
|
20231130,184400,8551170250,33800,33800,33800,33800,0
|
|
20231130,184300,8551170250,33800,33800,33800,33800,0
|
|
20231130,184200,8551170250,33800,33800,33800,33800,0
|
|
20231130,184100,8551170250,33800,33800,33800,33800,0
|
|
20231130,184000,8551170250,33800,33800,33800,33800,0
|
|
20231130,183900,8551170250,33800,33800,33800,33800,0
|
|
20231130,183800,8551170250,33800,33800,33800,33800,0
|
|
20231130,183700,8551170250,33800,33800,33800,33800,0
|
|
20231130,183600,8551170250,33800,33800,33800,33800,0
|
|
20231130,183500,8551170250,33800,33800,33800,33800,0
|
|
20231130,183400,8551170250,33800,33800,33800,33800,0
|
|
20231130,183300,8551170250,33800,33800,33800,33800,0
|
|
20231130,183200,8551170250,33800,33800,33800,33800,0
|
|
20231130,183100,8551170250,33800,33800,33800,33800,0
|
|
20231130,183000,8551170250,33800,33800,33800,33800,0
|
|
20231130,182900,8551170250,33800,33800,33800,33800,0
|
|
20231130,182800,8551170250,33800,33800,33800,33800,0
|
|
20231130,182700,8551170250,33800,33800,33800,33800,0
|
|
20231130,182600,8551170250,33800,33800,33800,33800,0
|
|
20231130,182500,8551170250,33800,33800,33800,33800,0
|
|
20231130,182400,8551170250,33800,33800,33800,33800,0
|
|
20231130,182300,8551170250,33800,33800,33800,33800,0
|
|
20231130,182200,8551170250,33800,33800,33800,33800,0
|
|
20231130,182100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,182000,8551170250,33800,33800,33800,33800,0
|
|
20231130,181900,8551170250,33800,33800,33800,33800,0
|
|
20231130,181800,8551170250,33800,33800,33800,33800,0
|
|
20231130,181700,8551170250,33800,33800,33800,33800,0
|
|
20231130,181600,8551170250,33800,33800,33800,33800,0
|
|
20231130,181500,8551170250,33800,33800,33800,33800,0
|
|
20231130,181400,8551170250,33800,33800,33800,33800,0
|
|
20231130,181300,8551170250,33800,33800,33800,33800,0
|
|
20231130,181200,8551170250,33800,33800,33800,33800,0
|
|
20231130,181100,8551170250,33800,33800,33800,33800,0
|
|
20231130,181000,8551170250,33800,33800,33800,33800,0
|
|
20231130,180900,8551170250,33800,33800,33800,33800,0
|
|
20231130,180800,8551170250,33800,33800,33800,33800,0
|
|
20231130,180700,8551170250,33800,33800,33800,33800,0
|
|
20231130,180600,8551170250,33800,33800,33800,33800,0
|
|
20231130,180500,8551170250,33800,33800,33800,33800,0
|
|
20231130,180400,8551170250,33800,33800,33800,33800,0
|
|
20231130,180300,8551170250,33800,33800,33800,33800,0
|
|
20231130,180200,8551170250,33800,33800,33800,33800,0
|
|
20231130,180100,8551170250,33800,33800,33800,33800,0
|
|
20231130,180000,8551170250,33800,33800,33800,33800,0
|
|
20231130,175900,8551170250,33800,33800,33800,33800,0
|
|
20231130,175800,8551170250,33800,33800,33800,33800,0
|
|
20231130,175700,8551170250,33800,33800,33800,33800,0
|
|
20231130,175600,8551170250,33800,33800,33800,33800,0
|
|
20231130,175500,8551170250,33800,33800,33800,33800,0
|
|
20231130,175400,8551170250,33800,33800,33800,33800,0
|
|
20231130,175300,8551170250,33800,33800,33800,33800,0
|
|
20231130,175200,8551170250,33800,33800,33800,33800,0
|
|
20231130,175100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,175000,8551170250,33800,33800,33800,33800,0
|
|
20231130,174900,8551170250,33800,33800,33800,33800,0
|
|
20231130,174800,8551170250,33800,33800,33800,33800,0
|
|
20231130,174700,8551170250,33800,33800,33800,33800,0
|
|
20231130,174600,8551170250,33800,33800,33800,33800,0
|
|
20231130,174500,8551170250,33800,33800,33800,33800,0
|
|
20231130,174400,8551170250,33800,33800,33800,33800,0
|
|
20231130,174300,8551170250,33800,33800,33800,33800,0
|
|
20231130,174200,8551170250,33800,33800,33800,33800,0
|
|
20231130,174100,8551170250,33800,33800,33800,33800,0
|
|
20231130,174000,8551170250,33800,33800,33800,33800,0
|
|
20231130,173900,8551170250,33800,33800,33800,33800,0
|
|
20231130,173800,8551170250,33800,33800,33800,33800,0
|
|
20231130,173700,8551170250,33800,33800,33800,33800,0
|
|
20231130,173600,8551170250,33800,33800,33800,33800,0
|
|
20231130,173500,8551170250,33800,33800,33800,33800,0
|
|
20231130,173400,8551170250,33800,33800,33800,33800,0
|
|
20231130,173300,8551170250,33800,33800,33800,33800,0
|
|
20231130,173200,8551170250,33800,33800,33800,33800,0
|
|
20231130,173100,8551170250,33800,33800,33800,33800,0
|
|
20231130,173000,8551170250,33800,33800,33800,33800,0
|
|
20231130,172900,8551170250,33800,33800,33800,33800,0
|
|
20231130,172800,8551170250,33800,33800,33800,33800,0
|
|
20231130,172700,8551170250,33800,33800,33800,33800,0
|
|
20231130,172600,8551170250,33800,33800,33800,33800,0
|
|
20231130,172500,8551170250,33800,33800,33800,33800,0
|
|
20231130,172400,8551170250,33800,33800,33800,33800,0
|
|
20231130,172300,8551170250,33800,33800,33800,33800,0
|
|
20231130,172200,8551170250,33800,33800,33800,33800,0
|
|
20231130,172100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,172000,8551170250,33800,33800,33800,33800,0
|
|
20231130,171900,8551170250,33800,33800,33800,33800,0
|
|
20231130,171800,8551170250,33800,33800,33800,33800,0
|
|
20231130,171700,8551170250,33800,33800,33800,33800,0
|
|
20231130,171600,8551170250,33800,33800,33800,33800,0
|
|
20231130,171500,8551170250,33800,33800,33800,33800,0
|
|
20231130,171400,8551170250,33800,33800,33800,33800,0
|
|
20231130,171300,8551170250,33800,33800,33800,33800,0
|
|
20231130,171200,8551170250,33800,33800,33800,33800,0
|
|
20231130,171100,8551170250,33800,33800,33800,33800,0
|
|
20231130,171000,8551170250,33800,33800,33800,33800,0
|
|
20231130,170900,8551170250,33800,33800,33800,33800,0
|
|
20231130,170800,8551170250,33800,33800,33800,33800,0
|
|
20231130,170700,8551170250,33800,33800,33800,33800,0
|
|
20231130,170600,8551170250,33800,33800,33800,33800,0
|
|
20231130,170500,8551170250,33800,33800,33800,33800,0
|
|
20231130,170400,8551170250,33800,33800,33800,33800,0
|
|
20231130,170300,8551170250,33800,33800,33800,33800,0
|
|
20231130,170200,8551170250,33800,33800,33800,33800,0
|
|
20231130,170100,8551170250,33800,33800,33800,33800,0
|
|
20231130,170000,8551170250,33800,33800,33800,33800,0
|
|
20231130,165900,8551170250,33800,33800,33800,33800,0
|
|
20231130,165800,8551170250,33800,33800,33800,33800,0
|
|
20231130,165700,8551170250,33800,33800,33800,33800,0
|
|
20231130,165600,8551170250,33800,33800,33800,33800,0
|
|
20231130,165500,8551170250,33800,33800,33800,33800,0
|
|
20231130,165400,8551170250,33800,33800,33800,33800,0
|
|
20231130,165300,8551170250,33800,33800,33800,33800,0
|
|
20231130,165200,8551170250,33800,33800,33800,33800,0
|
|
20231130,165100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,165000,8551170250,33800,33800,33800,33800,0
|
|
20231130,164900,8551170250,33800,33800,33800,33800,0
|
|
20231130,164800,8551170250,33800,33800,33800,33800,0
|
|
20231130,164700,8551170250,33800,33800,33800,33800,0
|
|
20231130,164600,8551170250,33800,33800,33800,33800,0
|
|
20231130,164500,8551170250,33800,33800,33800,33800,0
|
|
20231130,164400,8551170250,33800,33800,33800,33800,0
|
|
20231130,164300,8551170250,33800,33800,33800,33800,0
|
|
20231130,164200,8551170250,33800,33800,33800,33800,0
|
|
20231130,164100,8551170250,33800,33800,33800,33800,0
|
|
20231130,164000,8551170250,33800,33800,33800,33800,0
|
|
20231130,163900,8551170250,33800,33800,33800,33800,0
|
|
20231130,163800,8551170250,33800,33800,33800,33800,0
|
|
20231130,163700,8551170250,33800,33800,33800,33800,0
|
|
20231130,163600,8551170250,33800,33800,33800,33800,0
|
|
20231130,163500,8551170250,33800,33800,33800,33800,0
|
|
20231130,163400,8551170250,33800,33800,33800,33800,0
|
|
20231130,163300,8551170250,33800,33800,33800,33800,0
|
|
20231130,163200,8551170250,33800,33800,33800,33800,0
|
|
20231130,163100,8551170250,33800,33800,33800,33800,0
|
|
20231130,163000,8551170250,33800,33800,33800,33800,0
|
|
20231130,162900,8551170250,33800,33800,33800,33800,0
|
|
20231130,162800,8551170250,33800,33800,33800,33800,0
|
|
20231130,162700,8551170250,33800,33800,33800,33800,0
|
|
20231130,162600,8551170250,33800,33800,33800,33800,0
|
|
20231130,162500,8551170250,33800,33800,33800,33800,0
|
|
20231130,162400,8551170250,33800,33800,33800,33800,0
|
|
20231130,162300,8551170250,33800,33800,33800,33800,0
|
|
20231130,162200,8551170250,33800,33800,33800,33800,0
|
|
20231130,162100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,162000,8551170250,33800,33800,33800,33800,0
|
|
20231130,161900,8551170250,33800,33800,33800,33800,0
|
|
20231130,161800,8551170250,33800,33800,33800,33800,0
|
|
20231130,161700,8551170250,33800,33800,33800,33800,0
|
|
20231130,161600,8551170250,33800,33800,33800,33800,0
|
|
20231130,161500,8551170250,33800,33800,33800,33800,0
|
|
20231130,161400,8551170250,33800,33800,33800,33800,0
|
|
20231130,161300,8551170250,33800,33800,33800,33800,0
|
|
20231130,161200,8551170250,33800,33800,33800,33800,0
|
|
20231130,161100,8551170250,33800,33800,33800,33800,0
|
|
20231130,161000,8551170250,33800,33800,33800,33800,0
|
|
20231130,160900,8551170250,33800,33800,33800,33800,0
|
|
20231130,160800,8551170250,33800,33800,33800,33800,0
|
|
20231130,160700,8551170250,33800,33800,33800,33800,0
|
|
20231130,160600,8551170250,33800,33800,33800,33800,0
|
|
20231130,160500,8551170250,33800,33800,33800,33800,0
|
|
20231130,160400,8551170250,33800,33800,33800,33800,0
|
|
20231130,160300,8551170250,33800,33800,33800,33800,0
|
|
20231130,160200,8551170250,33800,33800,33800,33800,0
|
|
20231130,160100,8551170250,33800,33800,33800,33800,0
|
|
20231130,160000,8551170250,33800,33800,33800,33800,0
|
|
20231130,155900,8551170250,33800,33800,33800,33800,0
|
|
20231130,155800,8551170250,33800,33800,33800,33800,0
|
|
20231130,155700,8551170250,33800,33800,33800,33800,0
|
|
20231130,155600,8551170250,33800,33800,33800,33800,0
|
|
20231130,155500,8551170250,33800,33800,33800,33800,0
|
|
20231130,155400,8551170250,33800,33800,33800,33800,0
|
|
20231130,155300,8551170250,33800,33800,33800,33800,0
|
|
20231130,155200,8551170250,33800,33800,33800,33800,0
|
|
20231130,155100,8551170250,33800,33800,33800,33800,6783
|
|
20231130,155000,8551170250,33800,33800,33800,33800,0
|
|
20231130,154900,8551170250,33800,33800,33800,33800,0
|
|
20231130,154800,8551170250,33800,33800,33800,33800,0
|
|
20231130,154700,8551170250,33800,33800,33800,33800,0
|
|
20231130,154600,8551170250,33800,33800,33800,33800,0
|
|
20231130,154500,8551170250,33800,33800,33800,33800,0
|
|
20231130,154400,8551170250,33800,33800,33800,33800,0
|
|
20231130,154300,8551170250,33800,33800,33800,33800,0
|
|
20231130,154200,8551170250,33800,33800,33800,33800,0
|
|
20231130,154100,8551170250,33800,33800,33800,33800,0
|
|
20231130,154000,8551170250,33800,33800,33800,33800,0
|
|
20231130,153900,8551170250,33800,33800,33800,33800,0
|
|
20231130,153800,8551170250,33800,33800,33800,33800,0
|
|
20231130,153700,8551170250,33800,33800,33800,33800,0
|
|
20231130,153600,8551170250,33800,33800,33800,33800,0
|
|
20231130,153500,8551170250,33800,33800,33800,33800,0
|
|
20231130,153400,8551170250,33800,33800,33800,33800,0
|
|
20231130,153300,8551170250,33800,33800,33800,33800,0
|
|
20231130,153200,8551170250,33800,33800,33800,33800,0
|
|
20231130,153100,8551170250,33800,33800,33800,33800,0
|
|
20231130,153000,8551170250,33800,33800,33800,33800,6783
|
|
20231130,152900,8321904850,33800,33800,33800,33800,0
|
|
20231130,152800,8321904850,33800,33800,33800,33800,0
|
|
20231130,152700,8321904850,33800,33800,33800,33800,0
|
|
20231130,152600,8321904850,33800,33800,33800,33800,0
|
|
20231130,152500,8321904850,33800,33800,33800,33800,0
|
|
20231130,152400,8321904850,33800,33800,33800,33800,0
|
|
20231130,152300,8321904850,33800,33800,33800,33800,0
|
|
20231130,152200,8321904850,33800,33800,33800,33800,0
|
|
20231130,152100,8321904850,33800,33800,33800,33800,0
|
|
20231130,152000,8321904850,33800,33800,33800,33800,0
|
|
20231130,151900,8321904850,33800,33800,33850,33750,634
|
|
20231130,151800,8300479350,33800,33850,33850,33800,1169
|
|
20231130,151700,8260950700,33800,33850,33900,33800,3884
|
|
20231130,151600,8129494250,33850,33700,33850,33700,5213
|
|
20231130,151500,7953344550,33750,33750,33750,33700,2355
|
|
20231130,151400,7873894650,33750,33700,33750,33700,226
|
|
20231130,151300,7866270850,33700,33700,33750,33700,1947
|
|
20231130,151200,7800643750,33700,33750,33750,33700,734
|
|
20231130,151100,7775900400,33750,33750,33750,33700,347
|
|
20231130,151000,7764190100,33750,33800,33800,33700,712
|
|
20231130,150900,7740154200,33750,33800,33800,33750,737
|
|
20231130,150800,7715275150,33750,33750,33800,33750,900
|
|
20231130,150700,7684890900,33750,33800,33800,33750,259
|
|
20231130,150600,7676144000,33800,33800,33800,33750,1118
|
|
20231130,150500,7638409350,33800,33750,33800,33750,257
|
|
20231130,150400,7629731300,33800,33800,33800,33700,383
|
|
20231130,150300,7616804550,33800,33750,33800,33700,2212
|
|
20231130,150200,7542155500,33700,33750,33750,33700,2330
|
|
20231130,150100,7463630050,33750,33750,33750,33700,87
|
|
20231130,150000,7460694950,33700,33700,33750,33700,523
|
|
20231130,145900,7443065500,33700,33700,33750,33700,1013
|
|
20231130,145800,7408922100,33700,33750,33750,33700,111
|
|
20231130,145700,7405177250,33700,33700,33750,33700,328
|
|
20231130,145600,7394120500,33700,33750,33750,33700,295
|
|
20231130,145500,7384177600,33700,33700,33750,33700,642
|
|
20231130,145400,7362533250,33750,33750,33750,33700,277
|
|
20231130,145300,7353189000,33700,33700,33750,33700,607
|
|
20231130,145200,7332717300,33700,33700,33750,33700,324
|
|
20231130,145100,7321795300,33700,33750,33750,33700,112
|
|
20231130,145000,7318018350,33750,33700,33750,33700,630
|
|
20231130,144900,7296767700,33700,33700,33750,33650,1452
|
|
20231130,144800,7247845950,33650,33750,33750,33650,1589
|
|
20231130,144700,7194292700,33700,33700,33750,33700,254
|
|
20231130,144600,7185730050,33700,33700,33750,33700,754
|
|
20231130,144500,7160303600,33700,33750,33750,33700,487
|
|
20231130,144400,7143880800,33750,33750,33750,33700,79
|
|
20231130,144300,7141215100,33750,33750,33750,33700,262
|
|
20231130,144200,7132384250,33750,33750,33750,33700,424
|
|
20231130,144100,7118090100,33750,33750,33750,33700,153
|
|
20231130,144000,7112927250,33700,33750,33750,33700,1729
|
|
20231130,143900,7054584000,33750,33650,33750,33650,228
|
|
20231130,143800,7046897800,33700,33700,33700,33650,2133
|
|
20231130,143700,6975032000,33750,33700,33750,33700,454
|
|
20231130,143600,6959729200,33700,33750,33750,33700,549
|
|
20231130,143500,6941225100,33750,33700,33750,33700,356
|
|
20231130,143400,6929224250,33750,33700,33750,33700,977
|
|
20231130,143300,6896263400,33700,33700,33750,33650,1989
|
|
20231130,143200,6829245650,33750,33700,33750,33700,744
|
|
20231130,143100,6804168650,33750,33750,33750,33700,305
|
|
20231130,143000,6793881350,33700,33700,33750,33700,560
|
|
20231130,142900,6775008700,33700,33700,33750,33700,241
|
|
20231130,142800,6766876750,33750,33750,33750,33700,687
|
|
20231130,142700,6743718200,33750,33750,33750,33700,93
|
|
20231130,142600,6740583000,33700,33750,33750,33700,307
|
|
20231130,142500,6730233650,33750,33800,33800,33700,2051
|
|
20231130,142400,6661040700,33750,33800,33800,33750,1031
|
|
20231130,142300,6626235700,33750,33800,33800,33750,306
|
|
20231130,142200,6615904050,33800,33800,33800,33750,85
|
|
20231130,142100,6613032000,33800,33800,33800,33750,400
|
|
20231130,142000,6599525650,33800,33850,33850,33750,150
|
|
20231130,141900,6594455900,33800,33800,33800,33750,494
|
|
20231130,141800,6577764250,33750,33750,33800,33750,408
|
|
20231130,141700,6563989350,33800,33800,33800,33750,704
|
|
20231130,141600,6540194800,33800,33750,33800,33750,313
|
|
20231130,141500,6529627450,33800,33800,33800,33750,376
|
|
20231130,141400,6516928300,33800,33750,33800,33750,511
|
|
20231130,141300,6499661650,33750,33750,33800,33750,828
|
|
20231130,141200,6471688800,33750,33800,33800,33750,250
|
|
20231130,141100,6463241100,33750,33750,33800,33750,660
|
|
20231130,141000,6440953300,33800,33800,33800,33750,504
|
|
20231130,140900,6423929600,33800,33800,33800,33750,48
|
|
20231130,140800,6422308000,33800,33800,33800,33750,361
|
|
20231130,140700,6410107750,33800,33800,33800,33750,116
|
|
20231130,140600,6406191600,33800,33800,33800,33750,255
|
|
20231130,140500,6397575000,33750,33800,33850,33750,643
|
|
20231130,140400,6375822900,33800,33800,33850,33750,499
|
|
20231130,140300,6358964250,33800,33800,33800,33750,133
|
|
20231130,140200,6354470050,33800,33750,33800,33750,148
|
|
20231130,140100,6349471850,33800,33800,33850,33750,1381
|
|
20231130,140000,6302796550,33800,33800,33800,33750,379
|
|
20231130,135900,6290001200,33800,33750,33800,33750,1105
|
|
20231130,135800,6252701600,33700,33750,33750,33700,109
|
|
20231130,135700,6249025000,33700,33700,33750,33650,179
|
|
20231130,135600,6242991200,33750,33700,33750,33650,1188
|
|
20231130,135500,6202954800,33650,33650,33700,33650,230
|
|
20231130,135400,6195206450,33700,33650,33700,33650,70
|
|
20231130,135300,6192848300,33700,33700,33700,33650,262
|
|
20231130,135200,6184022450,33650,33700,33700,33650,178
|
|
20231130,135100,6178025450,33650,33650,33700,33650,53
|
|
20231130,135000,6176240750,33700,33700,33700,33650,281
|
|
20231130,134900,6166776400,33650,33700,33700,33650,1558
|
|
20231130,134800,6114276100,33700,33700,33750,33700,149
|
|
20231130,134700,6109254100,33750,33750,33750,33700,205
|
|
20231130,134600,6102337000,33750,33750,33750,33700,110
|
|
20231130,134500,6098628500,33750,33750,33750,33700,155
|
|
20231130,134400,6093397900,33750,33700,33750,33700,75
|
|
20231130,134300,6090868550,33700,33750,33750,33650,259
|
|
20231130,134200,6082143550,33750,33750,33750,33700,120
|
|
20231130,134100,6078095650,33750,33750,33750,33650,88
|
|
20231130,134000,6075131750,33750,33700,33750,33700,344
|
|
20231130,133900,6063524200,33750,33750,33750,33700,235
|
|
20231130,133800,6055597900,33750,33700,33750,33700,125
|
|
20231130,133700,6051384200,33700,33700,33750,33700,183
|
|
20231130,133600,6045209550,33750,33700,33750,33650,557
|
|
20231130,133500,6026445850,33700,33650,33700,33650,210
|
|
20231130,133400,6019369450,33700,33700,33700,33650,612
|
|
20231130,133300,5998745600,33650,33650,33700,33650,70
|
|
20231130,133200,5996389400,33700,33650,33700,33650,278
|
|
20231130,133100,5987030250,33700,33650,33700,33650,147
|
|
20231130,133000,5982077200,33700,33700,33700,33600,398
|
|
20231130,132900,5968681850,33700,33600,33700,33600,1431
|
|
20231130,132800,5920542350,33600,33650,33650,33600,395
|
|
20231130,132700,5907262950,33650,33550,33650,33550,339
|
|
20231130,132600,5895868450,33600,33650,33650,33550,861
|
|
20231130,132500,5866939250,33650,33650,33650,33600,177
|
|
20231130,132400,5860989050,33650,33650,33650,33600,910
|
|
20231130,132300,5830409700,33600,33650,33650,33600,76
|
|
20231130,132200,5827855450,33600,33600,33650,33600,246
|
|
20231130,132100,5819585050,33650,33600,33650,33600,550
|
|
20231130,132000,5801099950,33600,33600,33600,33550,365
|
|
20231130,131900,5788836550,33650,33650,33650,33650,92
|
|
20231130,131800,5785740750,33600,33550,33650,33550,159
|
|
20231130,131700,5780400400,33600,33600,33600,33550,134
|
|
20231130,131600,5775901350,33550,33600,33600,33550,143
|
|
20231130,131500,5771097100,33550,33650,33650,33550,268
|
|
20231130,131400,5762091600,33600,33600,33650,33600,389
|
|
20231130,131300,5749011100,33650,33600,33650,33600,582
|
|
20231130,131200,5729449700,33650,33550,33650,33550,129
|
|
20231130,131100,5725112300,33600,33500,33600,33450,2376
|
|
20231130,131000,5645485550,33450,33450,33500,33450,106
|
|
20231130,130900,5641937700,33450,33500,33500,33450,175
|
|
20231130,130800,5636077100,33500,33500,33500,33450,289
|
|
20231130,130700,5626398400,33500,33450,33500,33450,104
|
|
20231130,130600,5622918700,33450,33450,33500,33450,428
|
|
20231130,130500,5608597150,33500,33500,33500,33500,107
|
|
20231130,130400,5605012650,33500,33450,33500,33450,194
|
|
20231130,130300,5598521200,33500,33500,33500,33450,239
|
|
20231130,130200,5590522200,33450,33450,33500,33450,124
|
|
20231130,130100,5586369550,33500,33450,33500,33450,144
|
|
20231130,130000,5581549200,33450,33500,33500,33450,211
|
|
20231130,125900,5574483500,33550,33550,33550,33450,198
|
|
20231130,125800,5567842800,33550,33550,33550,33500,44
|
|
20231130,125700,5566367500,33500,33500,33500,33450,74
|
|
20231130,125600,5563891800,33500,33550,33550,33500,519
|
|
20231130,125500,5546497500,33550,33600,33600,33550,196
|
|
20231130,125400,5539913350,33600,33500,33600,33500,104
|
|
20231130,125300,5536425200,33550,33550,33600,33550,136
|
|
20231130,125200,5531859150,33600,33550,33600,33450,690
|
|
20231130,125100,5508690500,33550,33550,33550,33500,116
|
|
20231130,125000,5504802200,33550,33550,33550,33500,1035
|
|
20231130,124900,5470127450,33550,33550,33550,33550,193
|
|
20231130,124800,5463652300,33500,33550,33550,33500,117
|
|
20231130,124700,5459729450,33500,33550,33550,33450,128
|
|
20231130,124600,5455441700,33500,33550,33550,33500,232
|
|
20231130,124500,5447661050,33500,33550,33550,33500,75
|
|
20231130,124400,5445146450,33550,33500,33550,33500,51
|
|
20231130,124300,5443436700,33550,33500,33550,33450,224
|
|
20231130,124200,5435928250,33450,33450,33500,33450,390
|
|
20231130,124100,5422882550,33450,33550,33550,33450,123
|
|
20231130,124000,5418762400,33550,33500,33550,33450,506
|
|
20231130,123900,5401816100,33500,33500,33500,33450,295
|
|
20231130,123800,5391937300,33500,33450,33500,33400,134
|
|
20231130,123700,5387455550,33450,33450,33450,33450,47
|
|
20231130,123600,5385883400,33500,33500,33500,33400,215
|
|
20231130,123500,5378691300,33400,33500,33500,33400,177
|
|
20231130,123400,5372772650,33450,33400,33450,33400,454
|
|
20231130,123300,5357603000,33400,33350,33400,33350,785
|
|
20231130,123200,5331412000,33400,33400,33400,33350,103
|
|
20231130,123100,5327974600,33350,33400,33400,33350,32
|
|
20231130,123000,5326907250,33350,33400,33400,33350,326
|
|
20231130,122900,5316026450,33400,33350,33400,33350,300
|
|
20231130,122800,5306017300,33400,33350,33400,33350,43
|
|
20231130,122700,5304581150,33350,33400,33400,33350,187
|
|
20231130,122600,5298335850,33400,33350,33400,33350,115
|
|
20231130,122500,5294498850,33400,33350,33400,33350,132
|
|
20231130,122400,5290093000,33400,33400,33400,33350,18
|
|
20231130,122300,5289492350,33400,33400,33400,33350,194
|
|
20231130,122200,5283013650,33400,33400,33400,33350,243
|
|
20231130,122100,5274907150,33400,33400,33400,33400,32
|
|
20231130,122000,5273838350,33350,33400,33400,33350,850
|
|
20231130,121900,5245462000,33350,33400,33400,33350,301
|
|
20231130,121800,5235421450,33400,33450,33450,33350,115
|
|
20231130,121700,5231583900,33350,33400,33450,33350,326
|
|
20231130,121600,5220697550,33400,33400,33400,33400,107
|
|
20231130,121500,5217123750,33400,33400,33450,33350,207
|
|
20231130,121400,5210209200,33400,33400,33400,33400,179
|
|
20231130,121300,5204230600,33350,33500,33500,33350,86
|
|
20231130,121200,5201358600,33400,33400,33500,33350,294
|
|
20231130,121100,5191551050,33500,33400,33500,33400,138
|
|
20231130,121000,5186941750,33400,33400,33450,33400,306
|
|
20231130,120900,5176717400,33450,33450,33450,33450,44
|
|
20231130,120800,5175245600,33450,33450,33450,33350,246
|
|
20231130,120700,5167029700,33400,33400,33400,33350,226
|
|
20231130,120600,5159482150,33350,33400,33450,33350,243
|
|
20231130,120500,5151366350,33450,33400,33450,33400,314
|
|
20231130,120400,5140876650,33450,33450,33500,33400,179
|
|
20231130,120300,5134885150,33500,33500,33500,33400,66
|
|
20231130,120200,5132675700,33500,33450,33500,33450,197
|
|
20231130,120100,5126084100,33500,33500,33500,33450,169
|
|
20231130,120000,5120428750,33500,33450,33500,33450,55
|
|
20231130,115900,5118588900,33450,33450,33450,33400,189
|
|
20231130,115800,5112268350,33450,33400,33450,33400,224
|
|
20231130,115700,5104778350,33450,33450,33450,33400,142
|
|
20231130,115600,5100031250,33450,33450,33450,33400,96
|
|
20231130,115500,5096821500,33400,33450,33450,33400,228
|
|
20231130,115400,5089202100,33450,33400,33450,33400,329
|
|
20231130,115300,5078204450,33450,33450,33450,33400,99
|
|
20231130,115200,5074893800,33400,33450,33450,33400,57
|
|
20231130,115100,5072987750,33450,33450,33500,33400,472
|
|
20231130,115000,5057213750,33450,33400,33500,33400,121
|
|
20231130,114900,5053169000,33400,33450,33500,33400,845
|
|
20231130,114800,5024902700,33450,33450,33500,33450,22
|
|
20231130,114700,5024166750,33500,33500,33500,33400,105
|
|
20231130,114600,5020650200,33500,33450,33500,33400,156
|
|
20231130,114500,5015430950,33400,33500,33500,33400,147
|
|
20231130,114400,5010508300,33500,33450,33500,33400,321
|
|
20231130,114300,4999773550,33400,33450,33500,33400,208
|
|
20231130,114200,4992820000,33500,33450,33500,33400,263
|
|
20231130,114100,4984028700,33400,33450,33450,33400,129
|
|
20231130,114000,4979716800,33450,33450,33500,33400,115
|
|
20231130,113900,4975870500,33500,33450,33500,33450,94
|
|
20231130,113800,4972722800,33450,33400,33500,33400,151
|
|
20231130,113700,4967665000,33400,33500,33500,33400,116
|
|
20231130,113600,4963788350,33500,33450,33500,33450,613
|
|
20231130,113500,4943281300,33500,33450,33500,33400,305
|
|
20231130,113400,4933086700,33450,33500,33500,33450,114
|
|
20231130,113300,4929270650,33500,33450,33500,33400,55
|
|
20231130,113200,4927429950,33450,33450,33500,33400,1354
|
|
20231130,113100,4882167250,33450,33500,33500,33450,809
|
|
20231130,113000,4855104100,33500,33500,33550,33450,271
|
|
20231130,112900,4846027500,33500,33450,33550,33450,255
|
|
20231130,112800,4837490050,33450,33500,33550,33450,87
|
|
20231130,112700,4834574450,33550,33500,33550,33450,183
|
|
20231130,112600,4828444550,33450,33500,33550,33450,340
|
|
20231130,112500,4817054450,33500,33550,33550,33500,247
|
|
20231130,112400,4808773850,33500,33550,33600,33500,124
|
|
20231130,112300,4804614100,33550,33550,33550,33450,102
|
|
20231130,112200,4801198350,33550,33550,33550,33500,197
|
|
20231130,112100,4794591850,33550,33550,33550,33500,108
|
|
20231130,112000,4790970000,33550,33500,33550,33500,553
|
|
20231130,111900,4772443150,33450,33500,33550,33450,701
|
|
20231130,111800,4748973350,33500,33550,33550,33500,149
|
|
20231130,111700,4743978050,33500,33550,33550,33500,72
|
|
20231130,111600,4741563250,33550,33500,33550,33500,265
|
|
20231130,111500,4732677500,33550,33550,33550,33500,63
|
|
20231130,111400,4730564850,33550,33550,33550,33500,153
|
|
20231130,111300,4725435050,33500,33550,33550,33500,266
|
|
20231130,111200,4716516150,33500,33550,33600,33500,135
|
|
20231130,111100,4711982750,33550,33600,33600,33550,106
|
|
20231130,111000,4708424350,33550,33550,33600,33550,187
|
|
20231130,110900,4702149300,33550,33500,33550,33500,95
|
|
20231130,110800,4698965450,33550,33550,33550,33450,208
|
|
20231130,110700,4691996600,33550,33550,33550,33500,146
|
|
20231130,110600,4687098900,33550,33500,33550,33450,57
|
|
20231130,110500,4685189800,33500,33550,33550,33500,98
|
|
20231130,110400,4681903400,33550,33600,33600,33450,590
|
|
20231130,110300,4662152300,33500,33500,33600,33500,192
|
|
20231130,110200,4655710550,33500,33550,33550,33450,179
|
|
20231130,110100,4649709450,33550,33450,33550,33450,160
|
|
20231130,110000,4644350650,33550,33450,33550,33450,229
|
|
20231130,105900,4636679250,33450,33500,33500,33450,75
|
|
20231130,105800,4634169300,33450,33550,33550,33450,255
|
|
20231130,105700,4625631750,33550,33450,33550,33450,280
|
|
20231130,105600,4616250050,33450,33550,33550,33450,142
|
|
20231130,105500,4611495900,33550,33500,33550,33450,63
|
|
20231130,105400,4609383200,33550,33550,33600,33450,270
|
|
20231130,105300,4600331700,33600,33450,33600,33450,22
|
|
20231130,105200,4599594850,33450,33450,33550,33450,193
|
|
20231130,105100,4593130350,33450,33500,33550,33450,68
|
|
20231130,105000,4590853200,33550,33450,33550,33450,302
|
|
20231130,104900,4580735300,33500,33450,33550,33450,246
|
|
20231130,104800,4572489900,33550,33550,33550,33450,54
|
|
20231130,104700,4570679150,33550,33500,33550,33450,176
|
|
20231130,104600,4564783100,33450,33500,33500,33450,136
|
|
20231130,104500,4560232650,33500,33450,33500,33450,262
|
|
20231130,104400,4551464250,33450,33350,33500,33350,348
|
|
20231130,104300,4539829850,33350,33450,33500,33350,1209
|
|
20231130,104200,4499503650,33500,33500,33500,33400,122
|
|
20231130,104100,4495418550,33400,33450,33500,33400,350
|
|
20231130,104000,4483719050,33450,33350,33450,33350,67
|
|
20231130,103900,4481479300,33400,33400,33450,33400,511
|
|
20231130,103800,4464409850,33400,33450,33450,33350,580
|
|
20231130,103700,4445039450,33450,33450,33500,33350,1711
|
|
20231130,103600,4387903150,33500,33450,33500,33450,143
|
|
20231130,103500,4383113650,33500,33550,33550,33450,97
|
|
20231130,103400,4379863750,33500,33500,33550,33450,193
|
|
20231130,103300,4373401500,33550,33600,33600,33450,806
|
|
20231130,103200,4346410100,33600,33550,33600,33550,467
|
|
20231130,103100,4330733100,33550,33500,33600,33500,556
|
|
20231130,103000,4312096600,33550,33550,33600,33500,217
|
|
20231130,102900,4304817850,33550,33600,33650,33550,985
|
|
20231130,102800,4271718650,33650,33650,33650,33650,239
|
|
20231130,102700,4263676300,33650,33700,33700,33600,113
|
|
20231130,102600,4259874600,33700,33650,33700,33650,497
|
|
20231130,102500,4243150450,33650,33650,33700,33650,523
|
|
20231130,102400,4225544150,33650,33700,33700,33650,121
|
|
20231130,102300,4221468950,33700,33650,33700,33650,182
|
|
20231130,102200,4215343000,33700,33600,33700,33600,715
|
|
20231130,102100,4191281400,33650,33600,33650,33550,1103
|
|
20231130,102000,4154218050,33600,33650,33650,33600,20
|
|
20231130,101900,4153545600,33650,33650,33650,33600,475
|
|
20231130,101800,4137576900,33650,33600,33650,33600,374
|
|
20231130,101700,4124994800,33600,33600,33600,33550,1192
|
|
20231130,101600,4084957850,33600,33600,33600,33550,109
|
|
20231130,101500,4081296900,33600,33600,33600,33550,329
|
|
20231130,101400,4070247350,33600,33450,33600,33450,1493
|
|
20231130,101300,4020211150,33500,33500,33500,33450,288
|
|
20231130,101200,4010564250,33500,33450,33500,33450,232
|
|
20231130,101100,4002796800,33500,33450,33500,33400,825
|
|
20231130,101000,3975195950,33450,33550,33600,33450,1343
|
|
20231130,100900,3930199800,33550,33550,33600,33500,353
|
|
20231130,100800,3918353900,33550,33500,33550,33500,581
|
|
20231130,100700,3898877250,33600,33550,33600,33500,663
|
|
20231130,100600,3876639550,33550,33500,33550,33450,376
|
|
20231130,100500,3864045100,33500,33500,33500,33450,251
|
|
20231130,100400,3855638450,33400,33500,33500,33400,889
|
|
20231130,100300,3825918950,33500,33400,33500,33400,635
|
|
20231130,100200,3804657600,33450,33550,33550,33450,1356
|
|
20231130,100100,3759258500,33550,33500,33600,33500,3738
|
|
20231130,100000,3634030500,33600,33600,33600,33550,1026
|
|
20231130,095900,3599605450,33600,33650,33650,33550,769
|
|
20231130,095800,3573772550,33650,33650,33700,33600,2858
|
|
20231130,095700,3477658550,33700,33700,33700,33650,706
|
|
20231130,095600,3453876750,33700,33750,33750,33650,1716
|
|
20231130,095500,3396032800,33800,33850,33850,33700,2751
|
|
20231130,095400,3303165750,33800,33900,33900,33800,1347
|
|
20231130,095300,3257615850,33900,33950,34000,33850,1742
|
|
20231130,095200,3198543250,34050,34000,34100,34000,4257
|
|
20231130,095100,3053775350,34000,34000,34050,33900,3921
|
|
20231130,095000,2920452350,34000,33800,34000,33750,16145
|
|
20231130,094900,2372786850,33800,33700,33800,33650,5421
|
|
20231130,094800,2189756450,33700,33700,33700,33650,1012
|
|
20231130,094700,2155654800,33650,33700,33700,33650,559
|
|
20231130,094600,2136824300,33700,33700,33700,33600,1117
|
|
20231130,094500,2099218450,33700,33700,33750,33600,1141
|
|
20231130,094400,2060814600,33700,33700,33700,33600,3110
|
|
20231130,094300,1956181650,33750,33550,33800,33550,9171
|
|
20231130,094200,1647383350,33550,33450,33550,33450,1887
|
|
20231130,094100,1584197400,33450,33450,33450,33400,829
|
|
20231130,094000,1556472700,33400,33400,33400,33350,1602
|
|
20231130,093900,1503004450,33400,33350,33400,33300,410
|
|
20231130,093800,1489324500,33350,33350,33350,33300,1125
|
|
20231130,093700,1451836300,33350,33300,33350,33300,643
|
|
20231130,093600,1430424300,33250,33250,33300,33250,991
|
|
20231130,093500,1397440850,33250,33050,33250,33000,1301
|
|
20231130,093400,1354334400,33050,33050,33100,33050,600
|
|
20231130,093300,1334475200,33050,33100,33100,33000,242
|
|
20231130,093200,1326474000,33000,33000,33050,33000,1013
|
|
20231130,093100,1293033150,33000,33000,33100,33000,73
|
|
20231130,093000,1290622300,33100,33000,33100,32950,336
|
|
20231130,092900,1279538650,33000,33100,33100,33000,7157
|
|
20231130,092800,1043048000,33100,33100,33150,33100,25
|
|
20231130,092700,1042220300,33150,33150,33200,33150,361
|
|
20231130,092600,1030253100,33150,33150,33200,33150,689
|
|
20231130,092500,1007409050,33200,33150,33200,33100,1087
|
|
20231130,092400,971375800,33200,33250,33250,33150,140
|
|
20231130,092300,966728150,33150,33250,33250,33150,717
|
|
20231130,092200,942950700,33150,33200,33250,33150,934
|
|
20231130,092100,911951650,33200,33250,33300,33200,326
|
|
20231130,092000,901117750,33300,33250,33350,33200,1615
|
|
20231130,091900,847417250,33300,33350,33350,33300,1388
|
|
20231130,091800,801183950,33400,33350,33400,33300,991
|
|
20231130,091700,768133900,33350,33200,33350,33200,498
|
|
20231130,091600,751561150,33250,33250,33250,33200,1201
|
|
20231130,091500,711682550,33200,33350,33350,33200,2783
|
|
20231130,091400,619039950,33350,33350,33400,33300,655
|
|
20231130,091300,597204450,33350,33400,33400,33300,576
|
|
20231130,091200,577992850,33350,33400,33400,33300,759
|
|
20231130,091100,552679000,33400,33450,33450,33350,67
|
|
20231130,091000,550441750,33350,33400,33450,33350,778
|
|
20231130,090900,524462950,33450,33600,33600,33400,1456
|
|
20231130,090800,475667650,33600,33500,33600,33500,326
|
|
20231130,090700,464735650,33550,33450,33600,33450,2474
|
|
20231130,090600,381797300,33450,33450,33450,33450,507
|
|
20231130,090500,364838150,33500,33400,33500,33400,488
|
|
20231130,090400,348512100,33400,33400,33400,33350,807
|
|
20231130,090300,321595700,33400,33550,33550,33400,1810
|
|
20231130,090200,260997700,33550,33250,33550,33200,3753
|
|
20231130,090100,135385800,33100,33150,33250,33100,410
|
|
20231130,090000,121780850,33000,33350,33350,33000,3642
|