657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,195400,714472200,24100,24100,24100,24100,1561
|
|
20231130,195300,714472200,24100,24100,24100,24100,0
|
|
20231130,195200,714472200,24100,24100,24100,24100,0
|
|
20231130,195100,714472200,24100,24100,24100,24100,0
|
|
20231130,195000,714472200,24100,24100,24100,24100,0
|
|
20231130,194900,714472200,24100,24100,24100,24100,0
|
|
20231130,194800,714472200,24100,24100,24100,24100,0
|
|
20231130,194700,714472200,24100,24100,24100,24100,0
|
|
20231130,194600,714472200,24100,24100,24100,24100,0
|
|
20231130,194500,714472200,24100,24100,24100,24100,0
|
|
20231130,194400,714472200,24100,24100,24100,24100,0
|
|
20231130,194300,714472200,24100,24100,24100,24100,0
|
|
20231130,194200,714472200,24100,24100,24100,24100,0
|
|
20231130,194100,714472200,24100,24100,24100,24100,0
|
|
20231130,194000,714472200,24100,24100,24100,24100,0
|
|
20231130,193900,714472200,24100,24100,24100,24100,0
|
|
20231130,193800,714472200,24100,24100,24100,24100,0
|
|
20231130,193700,714472200,24100,24100,24100,24100,0
|
|
20231130,193600,714472200,24100,24100,24100,24100,0
|
|
20231130,193500,714472200,24100,24100,24100,24100,0
|
|
20231130,193400,714472200,24100,24100,24100,24100,0
|
|
20231130,193300,714472200,24100,24100,24100,24100,0
|
|
20231130,193200,714472200,24100,24100,24100,24100,0
|
|
20231130,193100,714472200,24100,24100,24100,24100,0
|
|
20231130,193000,714472200,24100,24100,24100,24100,0
|
|
20231130,192900,714472200,24100,24100,24100,24100,0
|
|
20231130,192800,714472200,24100,24100,24100,24100,0
|
|
20231130,192700,714472200,24100,24100,24100,24100,0
|
|
20231130,192600,714472200,24100,24100,24100,24100,0
|
|
20231130,192500,714472200,24100,24100,24100,24100,0
|
|
20231130,192400,714472200,24100,24100,24100,24100,1561
|
|
20231130,192300,714472200,24100,24100,24100,24100,0
|
|
20231130,192200,714472200,24100,24100,24100,24100,0
|
|
20231130,192100,714472200,24100,24100,24100,24100,0
|
|
20231130,192000,714472200,24100,24100,24100,24100,0
|
|
20231130,191900,714472200,24100,24100,24100,24100,0
|
|
20231130,191800,714472200,24100,24100,24100,24100,0
|
|
20231130,191700,714472200,24100,24100,24100,24100,0
|
|
20231130,191600,714472200,24100,24100,24100,24100,0
|
|
20231130,191500,714472200,24100,24100,24100,24100,0
|
|
20231130,191400,714472200,24100,24100,24100,24100,0
|
|
20231130,191300,714472200,24100,24100,24100,24100,0
|
|
20231130,191200,714472200,24100,24100,24100,24100,0
|
|
20231130,191100,714472200,24100,24100,24100,24100,0
|
|
20231130,191000,714472200,24100,24100,24100,24100,0
|
|
20231130,190900,714472200,24100,24100,24100,24100,0
|
|
20231130,190800,714472200,24100,24100,24100,24100,0
|
|
20231130,190700,714472200,24100,24100,24100,24100,0
|
|
20231130,190600,714472200,24100,24100,24100,24100,0
|
|
20231130,190500,714472200,24100,24100,24100,24100,0
|
|
20231130,190400,714472200,24100,24100,24100,24100,0
|
|
20231130,190300,714472200,24100,24100,24100,24100,0
|
|
20231130,190200,714472200,24100,24100,24100,24100,0
|
|
20231130,190100,714472200,24100,24100,24100,24100,0
|
|
20231130,190000,714472200,24100,24100,24100,24100,0
|
|
20231130,185900,714472200,24100,24100,24100,24100,0
|
|
20231130,185800,714472200,24100,24100,24100,24100,0
|
|
20231130,185700,714472200,24100,24100,24100,24100,0
|
|
20231130,185600,714472200,24100,24100,24100,24100,0
|
|
20231130,185500,714472200,24100,24100,24100,24100,0
|
|
20231130,185400,714472200,24100,24100,24100,24100,1561
|
|
20231130,185300,714472200,24100,24100,24100,24100,0
|
|
20231130,185200,714472200,24100,24100,24100,24100,0
|
|
20231130,185100,714472200,24100,24100,24100,24100,0
|
|
20231130,185000,714472200,24100,24100,24100,24100,0
|
|
20231130,184900,714472200,24100,24100,24100,24100,0
|
|
20231130,184800,714472200,24100,24100,24100,24100,0
|
|
20231130,184700,714472200,24100,24100,24100,24100,0
|
|
20231130,184600,714472200,24100,24100,24100,24100,0
|
|
20231130,184500,714472200,24100,24100,24100,24100,0
|
|
20231130,184400,714472200,24100,24100,24100,24100,0
|
|
20231130,184300,714472200,24100,24100,24100,24100,0
|
|
20231130,184200,714472200,24100,24100,24100,24100,0
|
|
20231130,184100,714472200,24100,24100,24100,24100,0
|
|
20231130,184000,714472200,24100,24100,24100,24100,0
|
|
20231130,183900,714472200,24100,24100,24100,24100,0
|
|
20231130,183800,714472200,24100,24100,24100,24100,0
|
|
20231130,183700,714472200,24100,24100,24100,24100,0
|
|
20231130,183600,714472200,24100,24100,24100,24100,0
|
|
20231130,183500,714472200,24100,24100,24100,24100,0
|
|
20231130,183400,714472200,24100,24100,24100,24100,0
|
|
20231130,183300,714472200,24100,24100,24100,24100,0
|
|
20231130,183200,714472200,24100,24100,24100,24100,0
|
|
20231130,183100,714472200,24100,24100,24100,24100,0
|
|
20231130,183000,714472200,24100,24100,24100,24100,0
|
|
20231130,182900,714472200,24100,24100,24100,24100,0
|
|
20231130,182800,714472200,24100,24100,24100,24100,0
|
|
20231130,182700,714472200,24100,24100,24100,24100,0
|
|
20231130,182600,714472200,24100,24100,24100,24100,0
|
|
20231130,182500,714472200,24100,24100,24100,24100,0
|
|
20231130,182400,714472200,24100,24100,24100,24100,1561
|
|
20231130,182300,714472200,24100,24100,24100,24100,0
|
|
20231130,182200,714472200,24100,24100,24100,24100,0
|
|
20231130,182100,714472200,24100,24100,24100,24100,0
|
|
20231130,182000,714472200,24100,24100,24100,24100,0
|
|
20231130,181900,714472200,24100,24100,24100,24100,0
|
|
20231130,181800,714472200,24100,24100,24100,24100,0
|
|
20231130,181700,714472200,24100,24100,24100,24100,0
|
|
20231130,181600,714472200,24100,24100,24100,24100,0
|
|
20231130,181500,714472200,24100,24100,24100,24100,0
|
|
20231130,181400,714472200,24100,24100,24100,24100,0
|
|
20231130,181300,714472200,24100,24100,24100,24100,0
|
|
20231130,181200,714472200,24100,24100,24100,24100,0
|
|
20231130,181100,714472200,24100,24100,24100,24100,0
|
|
20231130,181000,714472200,24100,24100,24100,24100,0
|
|
20231130,180900,714472200,24100,24100,24100,24100,0
|
|
20231130,180800,714472200,24100,24100,24100,24100,0
|
|
20231130,180700,714472200,24100,24100,24100,24100,0
|
|
20231130,180600,714472200,24100,24100,24100,24100,0
|
|
20231130,180500,714472200,24100,24100,24100,24100,0
|
|
20231130,180400,714472200,24100,24100,24100,24100,0
|
|
20231130,180300,714472200,24100,24100,24100,24100,0
|
|
20231130,180200,714472200,24100,24100,24100,24100,0
|
|
20231130,180100,714472200,24100,24100,24100,24100,0
|
|
20231130,180000,714472200,24100,24100,24100,24100,0
|
|
20231130,175900,714472200,24100,24100,24100,24100,0
|
|
20231130,175800,714472200,24100,24100,24100,24100,0
|
|
20231130,175700,714472200,24100,24100,24100,24100,0
|
|
20231130,175600,714472200,24100,24100,24100,24100,0
|
|
20231130,175500,714472200,24100,24100,24100,24100,0
|
|
20231130,175400,714472200,24100,24100,24100,24100,1561
|
|
20231130,175300,714472200,24100,24100,24100,24100,0
|
|
20231130,175200,714472200,24100,24100,24100,24100,0
|
|
20231130,175100,714472200,24100,24100,24100,24100,0
|
|
20231130,175000,714472200,24100,24100,24100,24100,0
|
|
20231130,174900,714472200,24100,24100,24100,24100,0
|
|
20231130,174800,714472200,24100,24100,24100,24100,0
|
|
20231130,174700,714472200,24100,24100,24100,24100,0
|
|
20231130,174600,714472200,24100,24100,24100,24100,0
|
|
20231130,174500,714472200,24100,24100,24100,24100,0
|
|
20231130,174400,714472200,24100,24100,24100,24100,0
|
|
20231130,174300,714472200,24100,24100,24100,24100,0
|
|
20231130,174200,714472200,24100,24100,24100,24100,0
|
|
20231130,174100,714472200,24100,24100,24100,24100,0
|
|
20231130,174000,714472200,24100,24100,24100,24100,0
|
|
20231130,173900,714472200,24100,24100,24100,24100,0
|
|
20231130,173800,714472200,24100,24100,24100,24100,0
|
|
20231130,173700,714472200,24100,24100,24100,24100,0
|
|
20231130,173600,714472200,24100,24100,24100,24100,0
|
|
20231130,173500,714472200,24100,24100,24100,24100,0
|
|
20231130,173400,714472200,24100,24100,24100,24100,0
|
|
20231130,173300,714472200,24100,24100,24100,24100,0
|
|
20231130,173200,714472200,24100,24100,24100,24100,0
|
|
20231130,173100,714472200,24100,24100,24100,24100,0
|
|
20231130,173000,714472200,24100,24100,24100,24100,0
|
|
20231130,172900,714472200,24100,24100,24100,24100,0
|
|
20231130,172800,714472200,24100,24100,24100,24100,0
|
|
20231130,172700,714472200,24100,24100,24100,24100,0
|
|
20231130,172600,714472200,24100,24100,24100,24100,0
|
|
20231130,172500,714472200,24100,24100,24100,24100,0
|
|
20231130,172400,714472200,24100,24100,24100,24100,1561
|
|
20231130,172300,714472200,24100,24100,24100,24100,0
|
|
20231130,172200,714472200,24100,24100,24100,24100,0
|
|
20231130,172100,714472200,24100,24100,24100,24100,0
|
|
20231130,172000,714472200,24100,24100,24100,24100,0
|
|
20231130,171900,714472200,24100,24100,24100,24100,0
|
|
20231130,171800,714472200,24100,24100,24100,24100,0
|
|
20231130,171700,714472200,24100,24100,24100,24100,0
|
|
20231130,171600,714472200,24100,24100,24100,24100,0
|
|
20231130,171500,714472200,24100,24100,24100,24100,0
|
|
20231130,171400,714472200,24100,24100,24100,24100,0
|
|
20231130,171300,714472200,24100,24100,24100,24100,0
|
|
20231130,171200,714472200,24100,24100,24100,24100,0
|
|
20231130,171100,714472200,24100,24100,24100,24100,0
|
|
20231130,171000,714472200,24100,24100,24100,24100,0
|
|
20231130,170900,714472200,24100,24100,24100,24100,0
|
|
20231130,170800,714472200,24100,24100,24100,24100,0
|
|
20231130,170700,714472200,24100,24100,24100,24100,0
|
|
20231130,170600,714472200,24100,24100,24100,24100,0
|
|
20231130,170500,714472200,24100,24100,24100,24100,0
|
|
20231130,170400,714472200,24100,24100,24100,24100,0
|
|
20231130,170300,714472200,24100,24100,24100,24100,0
|
|
20231130,170200,714472200,24100,24100,24100,24100,0
|
|
20231130,170100,714472200,24100,24100,24100,24100,0
|
|
20231130,170000,714472200,24100,24100,24100,24100,0
|
|
20231130,165900,714472200,24100,24100,24100,24100,0
|
|
20231130,165800,714472200,24100,24100,24100,24100,0
|
|
20231130,165700,714472200,24100,24100,24100,24100,0
|
|
20231130,165600,714472200,24100,24100,24100,24100,0
|
|
20231130,165500,714472200,24100,24100,24100,24100,0
|
|
20231130,165400,714472200,24100,24100,24100,24100,1561
|
|
20231130,165300,714472200,24100,24100,24100,24100,0
|
|
20231130,165200,714472200,24100,24100,24100,24100,0
|
|
20231130,165100,714472200,24100,24100,24100,24100,0
|
|
20231130,165000,714472200,24100,24100,24100,24100,0
|
|
20231130,164900,714472200,24100,24100,24100,24100,0
|
|
20231130,164800,714472200,24100,24100,24100,24100,0
|
|
20231130,164700,714472200,24100,24100,24100,24100,0
|
|
20231130,164600,714472200,24100,24100,24100,24100,0
|
|
20231130,164500,714472200,24100,24100,24100,24100,0
|
|
20231130,164400,714472200,24100,24100,24100,24100,0
|
|
20231130,164300,714472200,24100,24100,24100,24100,0
|
|
20231130,164200,714472200,24100,24100,24100,24100,0
|
|
20231130,164100,714472200,24100,24100,24100,24100,0
|
|
20231130,164000,714472200,24100,24100,24100,24100,0
|
|
20231130,163900,714472200,24100,24100,24100,24100,0
|
|
20231130,163800,714472200,24100,24100,24100,24100,0
|
|
20231130,163700,714472200,24100,24100,24100,24100,0
|
|
20231130,163600,714472200,24100,24100,24100,24100,0
|
|
20231130,163500,714472200,24100,24100,24100,24100,0
|
|
20231130,163400,714472200,24100,24100,24100,24100,0
|
|
20231130,163300,714472200,24100,24100,24100,24100,0
|
|
20231130,163200,714472200,24100,24100,24100,24100,0
|
|
20231130,163100,714472200,24100,24100,24100,24100,0
|
|
20231130,163000,714472200,24100,24100,24100,24100,0
|
|
20231130,162900,714472200,24100,24100,24100,24100,0
|
|
20231130,162800,714472200,24100,24100,24100,24100,0
|
|
20231130,162700,714472200,24100,24100,24100,24100,0
|
|
20231130,162600,714472200,24100,24100,24100,24100,0
|
|
20231130,162500,714472200,24100,24100,24100,24100,0
|
|
20231130,162400,714472200,24100,24100,24100,24100,1561
|
|
20231130,162300,714472200,24100,24100,24100,24100,0
|
|
20231130,162200,714472200,24100,24100,24100,24100,0
|
|
20231130,162100,714472200,24100,24100,24100,24100,0
|
|
20231130,162000,714472200,24100,24100,24100,24100,0
|
|
20231130,161900,714472200,24100,24100,24100,24100,0
|
|
20231130,161800,714472200,24100,24100,24100,24100,0
|
|
20231130,161700,714472200,24100,24100,24100,24100,0
|
|
20231130,161600,714472200,24100,24100,24100,24100,0
|
|
20231130,161500,714472200,24100,24100,24100,24100,0
|
|
20231130,161400,714472200,24100,24100,24100,24100,0
|
|
20231130,161300,714472200,24100,24100,24100,24100,0
|
|
20231130,161200,714472200,24100,24100,24100,24100,0
|
|
20231130,161100,714472200,24100,24100,24100,24100,0
|
|
20231130,161000,714472200,24100,24100,24100,24100,0
|
|
20231130,160900,714472200,24100,24100,24100,24100,0
|
|
20231130,160800,714472200,24100,24100,24100,24100,0
|
|
20231130,160700,714472200,24100,24100,24100,24100,0
|
|
20231130,160600,714472200,24100,24100,24100,24100,0
|
|
20231130,160500,714472200,24100,24100,24100,24100,0
|
|
20231130,160400,714472200,24100,24100,24100,24100,0
|
|
20231130,160300,714472200,24100,24100,24100,24100,0
|
|
20231130,160200,714472200,24100,24100,24100,24100,0
|
|
20231130,160100,714472200,24100,24100,24100,24100,0
|
|
20231130,160000,714472200,24100,24100,24100,24100,0
|
|
20231130,155900,714472200,24100,24100,24100,24100,0
|
|
20231130,155800,714472200,24100,24100,24100,24100,0
|
|
20231130,155700,714472200,24100,24100,24100,24100,0
|
|
20231130,155600,714472200,24100,24100,24100,24100,0
|
|
20231130,155500,714472200,24100,24100,24100,24100,0
|
|
20231130,155400,714472200,24100,24100,24100,24100,1561
|
|
20231130,155300,714472200,24100,24100,24100,24100,0
|
|
20231130,155200,714472200,24100,24100,24100,24100,0
|
|
20231130,155100,714472200,24100,24100,24100,24100,0
|
|
20231130,155000,714472200,24100,24100,24100,24100,0
|
|
20231130,154900,714472200,24100,24100,24100,24100,0
|
|
20231130,154800,714472200,24100,24100,24100,24100,0
|
|
20231130,154700,714472200,24100,24100,24100,24100,0
|
|
20231130,154600,714472200,24100,24100,24100,24100,0
|
|
20231130,154500,714472200,24100,24100,24100,24100,0
|
|
20231130,154400,714472200,24100,24100,24100,24100,0
|
|
20231130,154300,714472200,24100,24100,24100,24100,0
|
|
20231130,154200,714472200,24100,24100,24100,24100,0
|
|
20231130,154100,714472200,24100,24100,24100,24100,0
|
|
20231130,154000,714472200,24100,24100,24100,24100,0
|
|
20231130,153900,714472200,24100,24100,24100,24100,0
|
|
20231130,153800,714472200,24100,24100,24100,24100,0
|
|
20231130,153700,714472200,24100,24100,24100,24100,0
|
|
20231130,153600,714472200,24100,24100,24100,24100,0
|
|
20231130,153500,714472200,24100,24100,24100,24100,0
|
|
20231130,153400,714472200,24100,24100,24100,24100,0
|
|
20231130,153300,714472200,24100,24100,24100,24100,0
|
|
20231130,153200,714472200,24100,24100,24100,24100,0
|
|
20231130,153100,714472200,24100,24100,24100,24100,0
|
|
20231130,153000,714472200,24100,24100,24100,24100,1561
|
|
20231130,152900,676852100,24150,24150,24150,24150,0
|
|
20231130,152800,676852100,24150,24150,24150,24150,0
|
|
20231130,152700,676852100,24150,24150,24150,24150,0
|
|
20231130,152600,676852100,24150,24150,24150,24150,0
|
|
20231130,152500,676852100,24150,24150,24150,24150,0
|
|
20231130,152400,676852100,24150,24150,24150,24150,0
|
|
20231130,152300,676852100,24150,24150,24150,24150,0
|
|
20231130,152200,676852100,24150,24150,24150,24150,0
|
|
20231130,152100,676852100,24150,24150,24150,24150,0
|
|
20231130,152000,676852100,24150,24150,24150,24150,0
|
|
20231130,151900,676852100,24150,24100,24200,24100,185
|
|
20231130,151800,672385350,24100,24100,24100,24100,5
|
|
20231130,151700,672264850,24150,24150,24150,24150,0
|
|
20231130,151600,672264850,24150,24150,24150,24150,0
|
|
20231130,151500,672264850,24150,24150,24150,24150,1
|
|
20231130,151400,672240700,24200,24150,24200,24150,5
|
|
20231130,151300,672119750,24200,24200,24200,24200,9
|
|
20231130,151200,671901950,24150,24150,24150,24150,30
|
|
20231130,151100,671177450,24200,24200,24200,24200,84
|
|
20231130,151000,669144650,24200,24100,24200,24100,3
|
|
20231130,150900,669072250,24200,24200,24200,24200,1
|
|
20231130,150800,669048050,24100,24150,24200,24100,6
|
|
20231130,150700,668903300,24200,24200,24200,24200,0
|
|
20231130,150600,668903300,24200,24200,24200,24200,5
|
|
20231130,150500,668782300,24150,24150,24150,24150,50
|
|
20231130,150400,667574800,24150,24150,24150,24150,44
|
|
20231130,150300,666512200,24150,24150,24150,24150,73
|
|
20231130,150200,664749250,24150,24150,24150,24150,0
|
|
20231130,150100,664749250,24150,24150,24150,24150,0
|
|
20231130,150000,664749250,24150,24150,24150,24150,0
|
|
20231130,145900,664749250,24150,24200,24200,24150,133
|
|
20231130,145800,661530700,24200,24150,24200,24150,34
|
|
20231130,145700,660709550,24150,24100,24150,24100,75
|
|
20231130,145600,658898350,24100,24100,24100,24100,7
|
|
20231130,145500,658729650,24150,24100,24150,24100,78
|
|
20231130,145400,656846800,24100,24100,24100,24100,37
|
|
20231130,145300,655955100,24150,24150,24150,24150,0
|
|
20231130,145200,655955100,24150,24150,24150,24150,224
|
|
20231130,145100,650545500,24100,24100,24100,24100,0
|
|
20231130,145000,650545500,24100,24100,24100,24100,439
|
|
20231130,144900,639965600,24100,24100,24100,24100,421
|
|
20231130,144800,629819500,24100,24100,24100,24100,1
|
|
20231130,144700,629795400,24100,24100,24100,24100,0
|
|
20231130,144600,629795400,24100,24100,24100,24100,0
|
|
20231130,144500,629795400,24100,24100,24100,24100,5
|
|
20231130,144400,629674900,24100,24050,24100,24050,202
|
|
20231130,144300,624816750,24100,24100,24100,24100,10
|
|
20231130,144200,624575750,24100,24100,24100,24100,0
|
|
20231130,144100,624575750,24100,24100,24100,24100,0
|
|
20231130,144000,624575750,24100,24100,24100,24100,0
|
|
20231130,143900,624575750,24100,24100,24100,24100,325
|
|
20231130,143800,616743250,24100,24100,24100,24100,0
|
|
20231130,143700,616743250,24100,24100,24100,24100,0
|
|
20231130,143600,616743250,24100,24100,24100,24100,0
|
|
20231130,143500,616743250,24100,24100,24100,24100,1
|
|
20231130,143400,616719150,24100,24100,24100,24100,0
|
|
20231130,143300,616719150,24100,24100,24100,24100,0
|
|
20231130,143200,616719150,24100,24100,24100,24100,0
|
|
20231130,143100,616719150,24100,24100,24100,24100,20
|
|
20231130,143000,616237150,24200,24200,24200,24200,50
|
|
20231130,142900,615027150,24150,24150,24150,24150,0
|
|
20231130,142800,615027150,24150,24200,24200,24150,450
|
|
20231130,142700,604157650,24200,24200,24200,24150,101
|
|
20231130,142600,601713500,24150,24200,24200,24150,170
|
|
20231130,142500,597600500,24150,24100,24150,24100,148
|
|
20231130,142400,594030250,24150,24150,24150,24150,1
|
|
20231130,142300,594006100,24150,24150,24150,24150,0
|
|
20231130,142200,594006100,24150,24150,24150,24150,190
|
|
20231130,142100,589417600,24150,24150,24150,24150,0
|
|
20231130,142000,589417600,24150,24150,24150,24150,0
|
|
20231130,141900,589417600,24150,24150,24150,24150,0
|
|
20231130,141800,589417600,24150,24150,24150,24150,240
|
|
20231130,141700,583621600,24100,24100,24100,24100,0
|
|
20231130,141600,583621600,24100,24100,24100,24100,4
|
|
20231130,141500,583525200,24150,24150,24150,24150,0
|
|
20231130,141400,583525200,24150,24150,24150,24150,1
|
|
20231130,141300,583501050,24100,24100,24100,24100,5
|
|
20231130,141200,583380550,24150,24150,24150,24150,0
|
|
20231130,141100,583380550,24150,24150,24150,24150,0
|
|
20231130,141000,583380550,24150,24150,24150,24150,1
|
|
20231130,140900,583356400,24150,24150,24150,24150,0
|
|
20231130,140800,583356400,24150,24150,24150,24150,20
|
|
20231130,140700,582873400,24150,24150,24150,24150,4
|
|
20231130,140600,582776800,24150,24150,24150,24150,1
|
|
20231130,140500,582752650,24150,24150,24150,24150,0
|
|
20231130,140400,582752650,24150,24150,24150,24150,33
|
|
20231130,140300,581955700,24150,24150,24150,24150,110
|
|
20231130,140200,579299200,24150,24150,24150,24150,0
|
|
20231130,140100,579299200,24150,24150,24150,24150,0
|
|
20231130,140000,579299200,24150,24150,24150,24150,80
|
|
20231130,135900,577367200,24200,24200,24200,24200,0
|
|
20231130,135800,577367200,24200,24200,24200,24200,10
|
|
20231130,135700,577125200,24200,24200,24200,24200,58
|
|
20231130,135600,575721600,24200,24200,24200,24200,0
|
|
20231130,135500,575721600,24200,24200,24200,24150,13
|
|
20231130,135400,575407100,24150,24150,24150,24150,184
|
|
20231130,135300,570963500,24150,24150,24150,24150,80
|
|
20231130,135200,569031500,24150,24150,24150,24150,30
|
|
20231130,135100,568307000,24100,24100,24100,24100,30
|
|
20231130,135000,567584000,24100,24100,24100,24100,16
|
|
20231130,134900,567198400,24100,24100,24100,24100,10
|
|
20231130,134800,566957400,24100,24100,24100,24100,0
|
|
20231130,134700,566957400,24100,24100,24100,24100,0
|
|
20231130,134600,566957400,24100,24100,24100,24100,0
|
|
20231130,134500,566957400,24100,24100,24100,24100,0
|
|
20231130,134400,566957400,24100,24100,24100,24100,1
|
|
20231130,134300,566933300,24150,24150,24150,24150,1
|
|
20231130,134200,566909150,24100,24100,24100,24100,0
|
|
20231130,134100,566909150,24100,24100,24100,24100,1
|
|
20231130,134000,566885050,24150,24150,24150,24150,8
|
|
20231130,133900,566691850,24150,24150,24150,24150,2
|
|
20231130,133800,566643550,24150,24100,24150,24100,4
|
|
20231130,133700,566547050,24100,24100,24150,24100,9
|
|
20231130,133600,566330000,24100,24100,24100,24100,0
|
|
20231130,133500,566330000,24100,24100,24100,24100,0
|
|
20231130,133400,566330000,24100,24100,24100,24100,3
|
|
20231130,133300,566257700,24100,24100,24100,24100,0
|
|
20231130,133200,566257700,24100,24100,24100,24100,0
|
|
20231130,133100,566257700,24100,24100,24100,24100,4
|
|
20231130,133000,566161300,24050,24050,24050,24050,0
|
|
20231130,132900,566161300,24050,24050,24050,24050,0
|
|
20231130,132800,566161300,24050,24050,24050,24050,5
|
|
20231130,132700,566041050,24050,24050,24050,24050,0
|
|
20231130,132600,566041050,24050,24100,24100,24050,155
|
|
20231130,132500,562313050,24050,24050,24050,24050,3
|
|
20231130,132400,562240900,24050,24050,24050,24050,0
|
|
20231130,132300,562240900,24050,24050,24050,24050,0
|
|
20231130,132200,562240900,24050,24050,24050,24050,0
|
|
20231130,132100,562240900,24050,24050,24050,24050,21
|
|
20231130,132000,561735850,24100,24100,24100,24100,0
|
|
20231130,131900,561735850,24100,24100,24100,24100,0
|
|
20231130,131800,561735850,24100,24100,24100,24100,30
|
|
20231130,131700,561012850,24100,24100,24100,24100,1
|
|
20231130,131600,560988750,24050,24050,24050,24050,0
|
|
20231130,131500,560988750,24050,24050,24050,24050,100
|
|
20231130,131400,558583750,24050,24050,24050,24050,29
|
|
20231130,131300,557886300,24050,24000,24050,24000,64
|
|
20231130,131200,556348000,24000,24000,24000,24000,32
|
|
20231130,131100,555580000,24000,24000,24000,24000,20
|
|
20231130,131000,555100000,24000,24000,24000,24000,0
|
|
20231130,130900,555100000,24000,24000,24000,24000,0
|
|
20231130,130800,555100000,24000,24000,24000,24000,0
|
|
20231130,130700,555100000,24000,24000,24000,24000,84
|
|
20231130,130600,553084000,24100,24100,24100,24100,0
|
|
20231130,130500,553084000,24100,24100,24100,24100,0
|
|
20231130,130400,553084000,24100,24100,24100,24100,0
|
|
20231130,130300,553084000,24100,24050,24100,24050,75
|
|
20231130,130200,551280200,24050,24050,24050,24050,0
|
|
20231130,130100,551280200,24050,24050,24050,24050,3
|
|
20231130,130000,551208050,24050,24050,24050,24050,4
|
|
20231130,125900,551111850,24050,24050,24050,24050,1
|
|
20231130,125800,551087800,24100,24100,24100,24050,106
|
|
20231130,125700,548538400,24050,24050,24050,24050,43
|
|
20231130,125600,547504250,24050,24000,24050,24000,40
|
|
20231130,125500,546543400,24000,24000,24000,24000,1
|
|
20231130,125400,546519400,24000,24000,24000,24000,0
|
|
20231130,125300,546519400,24000,24000,24000,24000,0
|
|
20231130,125200,546519400,24000,24000,24000,24000,0
|
|
20231130,125100,546519400,24000,24000,24000,24000,0
|
|
20231130,125000,546519400,24000,24000,24000,24000,0
|
|
20231130,124900,546519400,24000,24000,24000,24000,0
|
|
20231130,124800,546519400,24000,24000,24000,24000,232
|
|
20231130,124700,540951400,24000,24000,24000,24000,0
|
|
20231130,124600,540951400,24000,24050,24050,24000,166
|
|
20231130,124500,536965400,24050,24000,24050,23950,173
|
|
20231130,124400,532813400,24000,24000,24000,24000,20
|
|
20231130,124300,532333400,23950,23950,23950,23950,0
|
|
20231130,124200,532333400,23950,23950,23950,23950,0
|
|
20231130,124100,532333400,23950,23950,23950,23950,0
|
|
20231130,124000,532333400,23950,23950,24000,23950,29
|
|
20231130,123900,531638800,23900,23900,23900,23900,0
|
|
20231130,123800,531638800,23900,23900,23900,23900,0
|
|
20231130,123700,531638800,23900,23950,23950,23900,297
|
|
20231130,123600,524540450,23900,23900,23900,23900,0
|
|
20231130,123500,524540450,23900,23900,23900,23900,433
|
|
20231130,123400,514191750,23950,23950,23950,23950,521
|
|
20231130,123300,501713800,24150,24150,24150,24150,0
|
|
20231130,123200,501713800,24150,24150,24150,24150,0
|
|
20231130,123100,501713800,24150,24150,24150,24150,51
|
|
20231130,123000,500482150,24150,24150,24150,24150,1
|
|
20231130,122900,500458000,24150,24150,24150,24150,0
|
|
20231130,122800,500458000,24150,24150,24150,24150,101
|
|
20231130,122700,498018850,24150,24150,24150,24150,10
|
|
20231130,122600,497777350,24150,24150,24150,24150,0
|
|
20231130,122500,497777350,24150,24100,24150,23950,291
|
|
20231130,122400,490754900,24100,24100,24100,24100,103
|
|
20231130,122300,488272600,24050,24000,24050,24000,200
|
|
20231130,122200,483465100,23950,24050,24050,23950,591
|
|
20231130,122100,469289000,24050,24050,24050,24050,10
|
|
20231130,122000,469048500,24050,24000,24050,24000,2
|
|
20231130,121900,469000450,24050,24050,24050,24050,0
|
|
20231130,121800,469000450,24050,24050,24050,24050,0
|
|
20231130,121700,469000450,24050,24050,24050,24050,2
|
|
20231130,121600,468952350,24000,24050,24050,24000,4
|
|
20231130,121500,468856200,24050,24050,24050,24050,52
|
|
20231130,121400,467605600,24000,24050,24050,24000,65
|
|
20231130,121300,466042900,24050,24050,24050,24050,217
|
|
20231130,121200,460824050,24100,24100,24100,24100,0
|
|
20231130,121100,460824050,24100,24100,24100,24100,420
|
|
20231130,121000,450702050,24100,24100,24100,24100,0
|
|
20231130,120900,450702050,24100,24100,24100,24100,100
|
|
20231130,120800,448292050,24100,24100,24100,24100,0
|
|
20231130,120700,448292050,24100,24100,24100,24100,0
|
|
20231130,120600,448292050,24100,24100,24100,24100,40
|
|
20231130,120500,447328050,24100,24100,24100,24100,16
|
|
20231130,120400,446942450,24100,24100,24100,24100,34
|
|
20231130,120300,446123050,24100,24100,24100,24100,0
|
|
20231130,120200,446123050,24100,24100,24100,24100,0
|
|
20231130,120100,446123050,24100,24100,24100,24100,0
|
|
20231130,120000,446123050,24100,24100,24100,24100,0
|
|
20231130,115900,446123050,24100,24100,24100,24100,0
|
|
20231130,115800,446123050,24100,24100,24100,24100,0
|
|
20231130,115700,446123050,24100,24100,24100,24100,11
|
|
20231130,115600,445857950,24150,24100,24150,24100,8
|
|
20231130,115500,445665100,24150,24150,24150,24150,100
|
|
20231130,115400,443250100,24150,24150,24150,24150,0
|
|
20231130,115300,443250100,24150,24150,24150,24150,10
|
|
20231130,115200,443008600,24100,24100,24100,24100,30
|
|
20231130,115100,442285600,24100,24100,24100,24100,4
|
|
20231130,115000,442189200,24100,24100,24100,24100,16
|
|
20231130,114900,441803600,24100,24100,24100,24100,21
|
|
20231130,114800,441297500,24100,24100,24100,24100,0
|
|
20231130,114700,441297500,24100,24100,24100,24100,30
|
|
20231130,114600,440574500,24150,24150,24150,24100,7
|
|
20231130,114500,440405650,24050,24100,24100,24050,243
|
|
20231130,114400,434554100,24100,24100,24100,24100,3
|
|
20231130,114300,434481800,24050,24050,24050,24050,0
|
|
20231130,114200,434481800,24050,24050,24050,24050,0
|
|
20231130,114100,434481800,24050,24050,24050,24050,0
|
|
20231130,114000,434481800,24050,24050,24050,24050,1
|
|
20231130,113900,434457750,24050,24050,24050,24050,0
|
|
20231130,113800,434457750,24050,24050,24050,24050,0
|
|
20231130,113700,434457750,24050,24050,24050,24050,1
|
|
20231130,113600,434433700,24100,24100,24100,24100,0
|
|
20231130,113500,434433700,24100,24100,24100,24100,0
|
|
20231130,113400,434433700,24100,24100,24100,24100,1
|
|
20231130,113300,434409600,24100,24100,24100,24100,0
|
|
20231130,113200,434409600,24100,24100,24100,24100,0
|
|
20231130,113100,434409600,24100,24100,24100,24100,0
|
|
20231130,113000,434409600,24100,24100,24100,24100,0
|
|
20231130,112900,434409600,24100,24100,24100,24100,0
|
|
20231130,112800,434409600,24100,24100,24100,24100,139
|
|
20231130,112700,431059700,24150,24150,24150,24150,134
|
|
20231130,112600,427823600,24150,24150,24150,24150,1
|
|
20231130,112500,427799450,24200,24200,24200,24150,27
|
|
20231130,112400,427147050,24200,24200,24200,24200,0
|
|
20231130,112300,427147050,24200,24200,24200,24200,0
|
|
20231130,112200,427147050,24200,24200,24200,24200,1
|
|
20231130,112100,427122850,24200,24200,24200,24200,5
|
|
20231130,112000,427001850,24200,24200,24200,24200,14
|
|
20231130,111900,426663050,24200,24200,24200,24150,90
|
|
20231130,111800,424485550,24200,24200,24200,24200,3
|
|
20231130,111700,424412950,24150,24150,24150,24150,5
|
|
20231130,111600,424292200,24150,24150,24150,24150,209
|
|
20231130,111500,419244850,24150,24150,24150,24150,8
|
|
20231130,111400,419051650,24150,24150,24150,24150,5
|
|
20231130,111300,418930900,24100,24100,24100,24100,482
|
|
20231130,111200,407314700,24100,24100,24100,24100,5
|
|
20231130,111100,407194200,24100,24100,24100,24050,7
|
|
20231130,111000,407025600,24050,24050,24050,24050,0
|
|
20231130,110900,407025600,24050,24050,24050,24050,2
|
|
20231130,110800,406977500,24000,24000,24000,24000,0
|
|
20231130,110700,406977500,24000,24000,24000,24000,0
|
|
20231130,110600,406977500,24000,24000,24000,24000,0
|
|
20231130,110500,406977500,24000,24000,24000,24000,0
|
|
20231130,110400,406977500,24000,24000,24000,24000,2
|
|
20231130,110300,406929500,24000,24000,24000,24000,2
|
|
20231130,110200,406881500,24000,24000,24000,24000,0
|
|
20231130,110100,406881500,24000,24000,24000,24000,0
|
|
20231130,110000,406881500,24000,24000,24000,24000,1
|
|
20231130,105900,406857500,24100,24100,24100,24100,80
|
|
20231130,105800,404929500,24050,24100,24100,24050,42
|
|
20231130,105700,403919300,24050,24050,24050,24050,0
|
|
20231130,105600,403919300,24050,24050,24050,24050,0
|
|
20231130,105500,403919300,24050,24050,24050,24050,0
|
|
20231130,105400,403919300,24050,24050,24050,24050,257
|
|
20231130,105300,397738450,24000,24000,24000,24000,5
|
|
20231130,105200,397618450,24000,24000,24000,24000,50
|
|
20231130,105100,396418450,24000,24000,24000,24000,8
|
|
20231130,105000,396226450,23950,23950,23950,23950,0
|
|
20231130,104900,396226450,23950,23950,23950,23950,0
|
|
20231130,104800,396226450,23950,24000,24000,23950,22
|
|
20231130,104700,395698550,24000,24000,24000,24000,151
|
|
20231130,104600,392074550,24000,24000,24000,24000,0
|
|
20231130,104500,392074550,24000,24000,24000,24000,110
|
|
20231130,104400,389434550,24000,24000,24000,24000,0
|
|
20231130,104300,389434550,24000,24000,24000,24000,0
|
|
20231130,104200,389434550,24000,24000,24000,24000,2
|
|
20231130,104100,389386550,24000,24000,24000,24000,50
|
|
20231130,104000,388186550,23950,23900,23950,23900,172
|
|
20231130,103900,384067250,23900,23900,23900,23900,10
|
|
20231130,103800,383828250,23900,23900,23900,23900,29
|
|
20231130,103700,383135150,23900,23900,23900,23900,81
|
|
20231130,103600,381199250,23900,23900,23900,23900,2
|
|
20231130,103500,381151450,23900,23900,23900,23900,114
|
|
20231130,103400,378426850,23950,23950,23950,23950,0
|
|
20231130,103300,378426850,23950,23950,23950,23950,0
|
|
20231130,103200,378426850,23950,23950,23950,23950,49
|
|
20231130,103100,377253300,23950,23950,23950,23950,53
|
|
20231130,103000,375983950,23950,23950,23950,23950,0
|
|
20231130,102900,375983950,23950,23950,23950,23950,654
|
|
20231130,102800,360320650,24000,24000,24000,24000,0
|
|
20231130,102700,360320650,24000,24000,24000,24000,1
|
|
20231130,102600,360296650,24000,24000,24000,24000,2
|
|
20231130,102500,360248650,23950,23950,23950,23950,0
|
|
20231130,102400,360248650,23950,23950,23950,23950,0
|
|
20231130,102300,360248650,23950,23950,23950,23950,24
|
|
20231130,102200,359673850,23950,23950,23950,23950,0
|
|
20231130,102100,359673850,23950,23950,23950,23950,61
|
|
20231130,102000,358212900,24050,24000,24050,24000,129
|
|
20231130,101900,355116500,23950,23950,23950,23950,1
|
|
20231130,101800,355092550,23950,23950,23950,23950,0
|
|
20231130,101700,355092550,23950,23950,23950,23950,43
|
|
20231130,101600,354062700,23950,23950,23950,23950,50
|
|
20231130,101500,352865200,23950,23950,23950,23950,0
|
|
20231130,101400,352865200,23950,23950,23950,23950,34
|
|
20231130,101300,352050900,23950,23900,23950,23900,3
|
|
20231130,101200,351979100,23900,23900,23900,23900,1
|
|
20231130,101100,351955200,23900,23900,23900,23900,65
|
|
20231130,101000,350401700,23900,23900,23900,23900,1
|
|
20231130,100900,350377800,23850,23750,23850,23750,67
|
|
20231130,100800,348780050,23700,23800,23800,23700,1215
|
|
20231130,100700,319932100,23800,23950,23950,23800,38
|
|
20231130,100600,319026950,24000,24000,24000,23800,912
|
|
20231130,100500,297237100,24000,24050,24050,24000,773
|
|
20231130,100400,278646500,24100,24100,24100,24100,288
|
|
20231130,100300,271705700,24150,24150,24150,24150,125
|
|
20231130,100200,268686950,24200,24200,24200,24200,69
|
|
20231130,100100,267017150,24200,24200,24200,24200,0
|
|
20231130,100000,267017150,24200,24200,24200,24200,2
|
|
20231130,095900,266968750,24200,24200,24200,24200,344
|
|
20231130,095800,258643950,24200,24150,24200,24150,75
|
|
20231130,095700,256830450,24150,24150,24150,24150,26
|
|
20231130,095600,256202550,24150,24150,24150,24150,33
|
|
20231130,095500,255405600,24150,24150,24150,24150,70
|
|
20231130,095400,253715100,24150,24100,24150,24100,14
|
|
20231130,095300,253377200,24150,24100,24150,24100,582
|
|
20231130,095200,239332100,24100,24100,24100,24100,150
|
|
20231130,095100,235717100,24100,24100,24100,24100,2
|
|
20231130,095000,235668900,24150,24100,24150,24100,171
|
|
20231130,094900,231547250,24100,24100,24100,24100,156
|
|
20231130,094800,227787650,24100,24150,24150,24100,166
|
|
20231130,094700,223779200,24150,24150,24150,24150,3
|
|
20231130,094600,223706750,24100,24100,24100,24100,533
|
|
20231130,094500,210861450,24050,24050,24050,24000,260
|
|
20231130,094400,204608500,24050,24100,24100,24050,53
|
|
20231130,094300,203331300,24100,24000,24100,24000,784
|
|
20231130,094200,184515150,23950,23900,24000,23900,903
|
|
20231130,094100,162928700,23850,23850,23850,23850,416
|
|
20231130,094000,153007100,23850,23800,23850,23800,387
|
|
20231130,093900,143796250,23750,23800,23800,23750,47
|
|
20231130,093800,142679850,23800,23800,23800,23800,64
|
|
20231130,093700,141156650,23800,23700,23800,23700,1956
|
|
20231130,093600,94655050,23700,23700,23700,23600,647
|
|
20231130,093500,79370900,23650,23650,23650,23650,29
|
|
20231130,093400,78685050,23600,23600,23600,23600,0
|
|
20231130,093300,78685050,23600,23600,23600,23600,200
|
|
20231130,093200,73965050,23650,23650,23650,23650,334
|
|
20231130,093100,66065950,23700,23700,23700,23700,110
|
|
20231130,093000,63458950,23750,23750,23750,23750,83
|
|
20231130,092900,61487700,23800,23800,23800,23800,30
|
|
20231130,092800,60773700,23800,23750,23800,23750,39
|
|
20231130,092700,59847200,23700,23750,23750,23700,51
|
|
20231130,092600,58638450,23800,23800,23800,23800,1
|
|
20231130,092500,58614650,23800,23750,23800,23750,386
|
|
20231130,092400,49427950,23750,23750,23750,23750,7
|
|
20231130,092300,49261700,23750,23800,23800,23750,112
|
|
20231130,092200,46601450,23800,23750,23800,23750,29
|
|
20231130,092100,45911700,23750,23800,23800,23750,45
|
|
20231130,092000,44842750,23800,23700,23800,23650,561
|
|
20231130,091900,31535650,23600,23600,23600,23600,5
|
|
20231130,091800,31417650,23600,23700,23700,23600,101
|
|
20231130,091700,29032700,23650,23650,23650,23650,101
|
|
20231130,091600,26644050,23650,23700,23700,23650,101
|
|
20231130,091500,24254400,23700,23700,23700,23700,19
|
|
20231130,091400,23804100,23700,23650,23700,23650,102
|
|
20231130,091300,21391700,23600,23600,23600,23600,100
|
|
20231130,091200,19031700,23600,23600,23600,23600,52
|
|
20231130,091100,17804500,23500,23500,23500,23500,0
|
|
20231130,091000,17804500,23500,23450,23500,23450,131
|
|
20231130,090900,14728550,23400,23400,23400,23400,14
|
|
20231130,090800,14400950,23250,23350,23350,23250,150
|
|
20231130,090700,10901700,23350,23350,23350,23350,100
|
|
20231130,090600,8566700,23350,23350,23350,23350,47
|
|
20231130,090500,7469250,23400,23450,23450,23400,33
|
|
20231130,090400,6696750,23500,23500,23500,23500,20
|
|
20231130,090300,6226750,23500,23500,23500,23350,52
|
|
20231130,090200,5006650,23400,23600,23600,23400,154
|
|
20231130,090100,1395600,23600,23600,23600,23600,10
|
|
20231130,090000,1159600,23800,23850,23850,23600,49
|