669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,200500,3972954650,20750,20750,20750,20750,0
|
|
20231130,200400,3972954650,20750,20750,20750,20750,0
|
|
20231130,200300,3972954650,20750,20750,20750,20750,0
|
|
20231130,200200,3972954650,20750,20750,20750,20750,0
|
|
20231130,200100,3972954650,20750,20750,20750,20750,0
|
|
20231130,200000,3972954650,20750,20750,20750,20750,0
|
|
20231130,195900,3972954650,20750,20750,20750,20750,0
|
|
20231130,195800,3972954650,20750,20750,20750,20750,0
|
|
20231130,195700,3972954650,20750,20750,20750,20750,0
|
|
20231130,195600,3972954650,20750,20750,20750,20750,0
|
|
20231130,195500,3972954650,20750,20750,20750,20750,0
|
|
20231130,195400,3972954650,20750,20750,20750,20750,0
|
|
20231130,195300,3972954650,20750,20750,20750,20750,0
|
|
20231130,195200,3972954650,20750,20750,20750,20750,0
|
|
20231130,195100,3972954650,20750,20750,20750,20750,0
|
|
20231130,195000,3972954650,20750,20750,20750,20750,0
|
|
20231130,194900,3972954650,20750,20750,20750,20750,0
|
|
20231130,194800,3972954650,20750,20750,20750,20750,0
|
|
20231130,194700,3972954650,20750,20750,20750,20750,0
|
|
20231130,194600,3972954650,20750,20750,20750,20750,0
|
|
20231130,194500,3972954650,20750,20750,20750,20750,0
|
|
20231130,194400,3972954650,20750,20750,20750,20750,0
|
|
20231130,194300,3972954650,20750,20750,20750,20750,0
|
|
20231130,194200,3972954650,20750,20750,20750,20750,0
|
|
20231130,194100,3972954650,20750,20750,20750,20750,0
|
|
20231130,194000,3972954650,20750,20750,20750,20750,0
|
|
20231130,193900,3972954650,20750,20750,20750,20750,0
|
|
20231130,193800,3972954650,20750,20750,20750,20750,0
|
|
20231130,193700,3972954650,20750,20750,20750,20750,0
|
|
20231130,193600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,193500,3972954650,20750,20750,20750,20750,0
|
|
20231130,193400,3972954650,20750,20750,20750,20750,0
|
|
20231130,193300,3972954650,20750,20750,20750,20750,0
|
|
20231130,193200,3972954650,20750,20750,20750,20750,0
|
|
20231130,193100,3972954650,20750,20750,20750,20750,0
|
|
20231130,193000,3972954650,20750,20750,20750,20750,0
|
|
20231130,192900,3972954650,20750,20750,20750,20750,0
|
|
20231130,192800,3972954650,20750,20750,20750,20750,0
|
|
20231130,192700,3972954650,20750,20750,20750,20750,0
|
|
20231130,192600,3972954650,20750,20750,20750,20750,0
|
|
20231130,192500,3972954650,20750,20750,20750,20750,0
|
|
20231130,192400,3972954650,20750,20750,20750,20750,0
|
|
20231130,192300,3972954650,20750,20750,20750,20750,0
|
|
20231130,192200,3972954650,20750,20750,20750,20750,0
|
|
20231130,192100,3972954650,20750,20750,20750,20750,0
|
|
20231130,192000,3972954650,20750,20750,20750,20750,0
|
|
20231130,191900,3972954650,20750,20750,20750,20750,0
|
|
20231130,191800,3972954650,20750,20750,20750,20750,0
|
|
20231130,191700,3972954650,20750,20750,20750,20750,0
|
|
20231130,191600,3972954650,20750,20750,20750,20750,0
|
|
20231130,191500,3972954650,20750,20750,20750,20750,0
|
|
20231130,191400,3972954650,20750,20750,20750,20750,0
|
|
20231130,191300,3972954650,20750,20750,20750,20750,0
|
|
20231130,191200,3972954650,20750,20750,20750,20750,0
|
|
20231130,191100,3972954650,20750,20750,20750,20750,0
|
|
20231130,191000,3972954650,20750,20750,20750,20750,0
|
|
20231130,190900,3972954650,20750,20750,20750,20750,0
|
|
20231130,190800,3972954650,20750,20750,20750,20750,0
|
|
20231130,190700,3972954650,20750,20750,20750,20750,0
|
|
20231130,190600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,190500,3972954650,20750,20750,20750,20750,0
|
|
20231130,190400,3972954650,20750,20750,20750,20750,0
|
|
20231130,190300,3972954650,20750,20750,20750,20750,0
|
|
20231130,190200,3972954650,20750,20750,20750,20750,0
|
|
20231130,190100,3972954650,20750,20750,20750,20750,0
|
|
20231130,190000,3972954650,20750,20750,20750,20750,0
|
|
20231130,185900,3972954650,20750,20750,20750,20750,0
|
|
20231130,185800,3972954650,20750,20750,20750,20750,0
|
|
20231130,185700,3972954650,20750,20750,20750,20750,0
|
|
20231130,185600,3972954650,20750,20750,20750,20750,0
|
|
20231130,185500,3972954650,20750,20750,20750,20750,0
|
|
20231130,185400,3972954650,20750,20750,20750,20750,0
|
|
20231130,185300,3972954650,20750,20750,20750,20750,0
|
|
20231130,185200,3972954650,20750,20750,20750,20750,0
|
|
20231130,185100,3972954650,20750,20750,20750,20750,0
|
|
20231130,185000,3972954650,20750,20750,20750,20750,0
|
|
20231130,184900,3972954650,20750,20750,20750,20750,0
|
|
20231130,184800,3972954650,20750,20750,20750,20750,0
|
|
20231130,184700,3972954650,20750,20750,20750,20750,0
|
|
20231130,184600,3972954650,20750,20750,20750,20750,0
|
|
20231130,184500,3972954650,20750,20750,20750,20750,0
|
|
20231130,184400,3972954650,20750,20750,20750,20750,0
|
|
20231130,184300,3972954650,20750,20750,20750,20750,0
|
|
20231130,184200,3972954650,20750,20750,20750,20750,0
|
|
20231130,184100,3972954650,20750,20750,20750,20750,0
|
|
20231130,184000,3972954650,20750,20750,20750,20750,0
|
|
20231130,183900,3972954650,20750,20750,20750,20750,0
|
|
20231130,183800,3972954650,20750,20750,20750,20750,0
|
|
20231130,183700,3972954650,20750,20750,20750,20750,0
|
|
20231130,183600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,183500,3972954650,20750,20750,20750,20750,0
|
|
20231130,183400,3972954650,20750,20750,20750,20750,0
|
|
20231130,183300,3972954650,20750,20750,20750,20750,0
|
|
20231130,183200,3972954650,20750,20750,20750,20750,0
|
|
20231130,183100,3972954650,20750,20750,20750,20750,0
|
|
20231130,183000,3972954650,20750,20750,20750,20750,0
|
|
20231130,182900,3972954650,20750,20750,20750,20750,0
|
|
20231130,182800,3972954650,20750,20750,20750,20750,0
|
|
20231130,182700,3972954650,20750,20750,20750,20750,0
|
|
20231130,182600,3972954650,20750,20750,20750,20750,0
|
|
20231130,182500,3972954650,20750,20750,20750,20750,0
|
|
20231130,182400,3972954650,20750,20750,20750,20750,0
|
|
20231130,182300,3972954650,20750,20750,20750,20750,0
|
|
20231130,182200,3972954650,20750,20750,20750,20750,0
|
|
20231130,182100,3972954650,20750,20750,20750,20750,0
|
|
20231130,182000,3972954650,20750,20750,20750,20750,0
|
|
20231130,181900,3972954650,20750,20750,20750,20750,0
|
|
20231130,181800,3972954650,20750,20750,20750,20750,0
|
|
20231130,181700,3972954650,20750,20750,20750,20750,0
|
|
20231130,181600,3972954650,20750,20750,20750,20750,0
|
|
20231130,181500,3972954650,20750,20750,20750,20750,0
|
|
20231130,181400,3972954650,20750,20750,20750,20750,0
|
|
20231130,181300,3972954650,20750,20750,20750,20750,0
|
|
20231130,181200,3972954650,20750,20750,20750,20750,0
|
|
20231130,181100,3972954650,20750,20750,20750,20750,0
|
|
20231130,181000,3972954650,20750,20750,20750,20750,0
|
|
20231130,180900,3972954650,20750,20750,20750,20750,0
|
|
20231130,180800,3972954650,20750,20750,20750,20750,0
|
|
20231130,180700,3972954650,20750,20750,20750,20750,0
|
|
20231130,180600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,180500,3972954650,20750,20750,20750,20750,0
|
|
20231130,180400,3972954650,20750,20750,20750,20750,0
|
|
20231130,180300,3972954650,20750,20750,20750,20750,0
|
|
20231130,180200,3972954650,20750,20750,20750,20750,0
|
|
20231130,180100,3972954650,20750,20750,20750,20750,0
|
|
20231130,180000,3972954650,20750,20750,20750,20750,0
|
|
20231130,175900,3972954650,20750,20750,20750,20750,0
|
|
20231130,175800,3972954650,20750,20750,20750,20750,0
|
|
20231130,175700,3972954650,20750,20750,20750,20750,0
|
|
20231130,175600,3972954650,20750,20750,20750,20750,0
|
|
20231130,175500,3972954650,20750,20750,20750,20750,0
|
|
20231130,175400,3972954650,20750,20750,20750,20750,0
|
|
20231130,175300,3972954650,20750,20750,20750,20750,0
|
|
20231130,175200,3972954650,20750,20750,20750,20750,0
|
|
20231130,175100,3972954650,20750,20750,20750,20750,0
|
|
20231130,175000,3972954650,20750,20750,20750,20750,0
|
|
20231130,174900,3972954650,20750,20750,20750,20750,0
|
|
20231130,174800,3972954650,20750,20750,20750,20750,0
|
|
20231130,174700,3972954650,20750,20750,20750,20750,0
|
|
20231130,174600,3972954650,20750,20750,20750,20750,0
|
|
20231130,174500,3972954650,20750,20750,20750,20750,0
|
|
20231130,174400,3972954650,20750,20750,20750,20750,0
|
|
20231130,174300,3972954650,20750,20750,20750,20750,0
|
|
20231130,174200,3972954650,20750,20750,20750,20750,0
|
|
20231130,174100,3972954650,20750,20750,20750,20750,0
|
|
20231130,174000,3972954650,20750,20750,20750,20750,0
|
|
20231130,173900,3972954650,20750,20750,20750,20750,0
|
|
20231130,173800,3972954650,20750,20750,20750,20750,0
|
|
20231130,173700,3972954650,20750,20750,20750,20750,0
|
|
20231130,173600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,173500,3972954650,20750,20750,20750,20750,0
|
|
20231130,173400,3972954650,20750,20750,20750,20750,0
|
|
20231130,173300,3972954650,20750,20750,20750,20750,0
|
|
20231130,173200,3972954650,20750,20750,20750,20750,0
|
|
20231130,173100,3972954650,20750,20750,20750,20750,0
|
|
20231130,173000,3972954650,20750,20750,20750,20750,0
|
|
20231130,172900,3972954650,20750,20750,20750,20750,0
|
|
20231130,172800,3972954650,20750,20750,20750,20750,0
|
|
20231130,172700,3972954650,20750,20750,20750,20750,0
|
|
20231130,172600,3972954650,20750,20750,20750,20750,0
|
|
20231130,172500,3972954650,20750,20750,20750,20750,0
|
|
20231130,172400,3972954650,20750,20750,20750,20750,0
|
|
20231130,172300,3972954650,20750,20750,20750,20750,0
|
|
20231130,172200,3972954650,20750,20750,20750,20750,0
|
|
20231130,172100,3972954650,20750,20750,20750,20750,0
|
|
20231130,172000,3972954650,20750,20750,20750,20750,0
|
|
20231130,171900,3972954650,20750,20750,20750,20750,0
|
|
20231130,171800,3972954650,20750,20750,20750,20750,0
|
|
20231130,171700,3972954650,20750,20750,20750,20750,0
|
|
20231130,171600,3972954650,20750,20750,20750,20750,0
|
|
20231130,171500,3972954650,20750,20750,20750,20750,0
|
|
20231130,171400,3972954650,20750,20750,20750,20750,0
|
|
20231130,171300,3972954650,20750,20750,20750,20750,0
|
|
20231130,171200,3972954650,20750,20750,20750,20750,0
|
|
20231130,171100,3972954650,20750,20750,20750,20750,0
|
|
20231130,171000,3972954650,20750,20750,20750,20750,0
|
|
20231130,170900,3972954650,20750,20750,20750,20750,0
|
|
20231130,170800,3972954650,20750,20750,20750,20750,0
|
|
20231130,170700,3972954650,20750,20750,20750,20750,0
|
|
20231130,170600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,170500,3972954650,20750,20750,20750,20750,0
|
|
20231130,170400,3972954650,20750,20750,20750,20750,0
|
|
20231130,170300,3972954650,20750,20750,20750,20750,0
|
|
20231130,170200,3972954650,20750,20750,20750,20750,0
|
|
20231130,170100,3972954650,20750,20750,20750,20750,0
|
|
20231130,170000,3972954650,20750,20750,20750,20750,0
|
|
20231130,165900,3972954650,20750,20750,20750,20750,0
|
|
20231130,165800,3972954650,20750,20750,20750,20750,0
|
|
20231130,165700,3972954650,20750,20750,20750,20750,0
|
|
20231130,165600,3972954650,20750,20750,20750,20750,0
|
|
20231130,165500,3972954650,20750,20750,20750,20750,0
|
|
20231130,165400,3972954650,20750,20750,20750,20750,0
|
|
20231130,165300,3972954650,20750,20750,20750,20750,0
|
|
20231130,165200,3972954650,20750,20750,20750,20750,0
|
|
20231130,165100,3972954650,20750,20750,20750,20750,0
|
|
20231130,165000,3972954650,20750,20750,20750,20750,0
|
|
20231130,164900,3972954650,20750,20750,20750,20750,0
|
|
20231130,164800,3972954650,20750,20750,20750,20750,0
|
|
20231130,164700,3972954650,20750,20750,20750,20750,0
|
|
20231130,164600,3972954650,20750,20750,20750,20750,0
|
|
20231130,164500,3972954650,20750,20750,20750,20750,0
|
|
20231130,164400,3972954650,20750,20750,20750,20750,0
|
|
20231130,164300,3972954650,20750,20750,20750,20750,0
|
|
20231130,164200,3972954650,20750,20750,20750,20750,0
|
|
20231130,164100,3972954650,20750,20750,20750,20750,0
|
|
20231130,164000,3972954650,20750,20750,20750,20750,0
|
|
20231130,163900,3972954650,20750,20750,20750,20750,0
|
|
20231130,163800,3972954650,20750,20750,20750,20750,0
|
|
20231130,163700,3972954650,20750,20750,20750,20750,0
|
|
20231130,163600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,163500,3972954650,20750,20750,20750,20750,0
|
|
20231130,163400,3972954650,20750,20750,20750,20750,0
|
|
20231130,163300,3972954650,20750,20750,20750,20750,0
|
|
20231130,163200,3972954650,20750,20750,20750,20750,0
|
|
20231130,163100,3972954650,20750,20750,20750,20750,0
|
|
20231130,163000,3972954650,20750,20750,20750,20750,0
|
|
20231130,162900,3972954650,20750,20750,20750,20750,0
|
|
20231130,162800,3972954650,20750,20750,20750,20750,0
|
|
20231130,162700,3972954650,20750,20750,20750,20750,0
|
|
20231130,162600,3972954650,20750,20750,20750,20750,0
|
|
20231130,162500,3972954650,20750,20750,20750,20750,0
|
|
20231130,162400,3972954650,20750,20750,20750,20750,0
|
|
20231130,162300,3972954650,20750,20750,20750,20750,0
|
|
20231130,162200,3972954650,20750,20750,20750,20750,0
|
|
20231130,162100,3972954650,20750,20750,20750,20750,0
|
|
20231130,162000,3972954650,20750,20750,20750,20750,0
|
|
20231130,161900,3972954650,20750,20750,20750,20750,0
|
|
20231130,161800,3972954650,20750,20750,20750,20750,0
|
|
20231130,161700,3972954650,20750,20750,20750,20750,0
|
|
20231130,161600,3972954650,20750,20750,20750,20750,0
|
|
20231130,161500,3972954650,20750,20750,20750,20750,0
|
|
20231130,161400,3972954650,20750,20750,20750,20750,0
|
|
20231130,161300,3972954650,20750,20750,20750,20750,0
|
|
20231130,161200,3972954650,20750,20750,20750,20750,0
|
|
20231130,161100,3972954650,20750,20750,20750,20750,0
|
|
20231130,161000,3972954650,20750,20750,20750,20750,0
|
|
20231130,160900,3972954650,20750,20750,20750,20750,0
|
|
20231130,160800,3972954650,20750,20750,20750,20750,0
|
|
20231130,160700,3972954650,20750,20750,20750,20750,0
|
|
20231130,160600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,160500,3972954650,20750,20750,20750,20750,0
|
|
20231130,160400,3972954650,20750,20750,20750,20750,0
|
|
20231130,160300,3972954650,20750,20750,20750,20750,0
|
|
20231130,160200,3972954650,20750,20750,20750,20750,0
|
|
20231130,160100,3972954650,20750,20750,20750,20750,0
|
|
20231130,160000,3972954650,20750,20750,20750,20750,0
|
|
20231130,155900,3972954650,20750,20750,20750,20750,0
|
|
20231130,155800,3972954650,20750,20750,20750,20750,0
|
|
20231130,155700,3972954650,20750,20750,20750,20750,0
|
|
20231130,155600,3972954650,20750,20750,20750,20750,0
|
|
20231130,155500,3972954650,20750,20750,20750,20750,0
|
|
20231130,155400,3972954650,20750,20750,20750,20750,0
|
|
20231130,155300,3972954650,20750,20750,20750,20750,0
|
|
20231130,155200,3972954650,20750,20750,20750,20750,0
|
|
20231130,155100,3972954650,20750,20750,20750,20750,0
|
|
20231130,155000,3972954650,20750,20750,20750,20750,0
|
|
20231130,154900,3972954650,20750,20750,20750,20750,0
|
|
20231130,154800,3972954650,20750,20750,20750,20750,0
|
|
20231130,154700,3972954650,20750,20750,20750,20750,0
|
|
20231130,154600,3972954650,20750,20750,20750,20750,0
|
|
20231130,154500,3972954650,20750,20750,20750,20750,0
|
|
20231130,154400,3972954650,20750,20750,20750,20750,0
|
|
20231130,154300,3972954650,20750,20750,20750,20750,0
|
|
20231130,154200,3972954650,20750,20750,20750,20750,0
|
|
20231130,154100,3972954650,20750,20750,20750,20750,0
|
|
20231130,154000,3972954650,20750,20750,20750,20750,0
|
|
20231130,153900,3972954650,20750,20750,20750,20750,0
|
|
20231130,153800,3972954650,20750,20750,20750,20750,0
|
|
20231130,153700,3972954650,20750,20750,20750,20750,0
|
|
20231130,153600,3972954650,20750,20750,20750,20750,19734
|
|
20231130,153500,3972954650,20750,20750,20750,20750,0
|
|
20231130,153400,3972954650,20750,20750,20750,20750,0
|
|
20231130,153300,3972954650,20750,20750,20750,20750,0
|
|
20231130,153200,3972954650,20750,20750,20750,20750,0
|
|
20231130,153100,3972954650,20750,20750,20750,20750,0
|
|
20231130,153000,3972954650,20750,20750,20750,20750,19734
|
|
20231130,152900,3563474150,20600,20600,20600,20600,0
|
|
20231130,152800,3563474150,20600,20600,20600,20600,0
|
|
20231130,152700,3563474150,20600,20600,20600,20600,0
|
|
20231130,152600,3563474150,20600,20600,20600,20600,0
|
|
20231130,152500,3563474150,20600,20600,20600,20600,0
|
|
20231130,152400,3563474150,20600,20600,20600,20600,0
|
|
20231130,152300,3563474150,20600,20600,20600,20600,0
|
|
20231130,152200,3563474150,20600,20600,20600,20600,0
|
|
20231130,152100,3563474150,20600,20600,20600,20600,0
|
|
20231130,152000,3563474150,20600,20600,20600,20600,0
|
|
20231130,151900,3563474150,20600,20650,20650,20600,1388
|
|
20231130,151800,3534867900,20600,20700,20700,20600,481
|
|
20231130,151700,3524945800,20700,20700,20700,20600,625
|
|
20231130,151600,3512041200,20650,20700,20700,20650,534
|
|
20231130,151500,3501000150,20650,20700,20700,20650,682
|
|
20231130,151400,3486911050,20700,20700,20700,20650,594
|
|
20231130,151300,3474636800,20700,20700,20700,20650,799
|
|
20231130,151200,3458124350,20700,20700,20700,20650,819
|
|
20231130,151100,3441193500,20700,20700,20700,20650,522
|
|
20231130,151000,3430405250,20650,20750,20750,20650,425
|
|
20231130,150900,3421622100,20750,20700,20750,20650,556
|
|
20231130,150800,3410106300,20650,20750,20750,20650,727
|
|
20231130,150700,3395079750,20750,20700,20750,20650,572
|
|
20231130,150600,3383245500,20700,20700,20700,20650,690
|
|
20231130,150500,3368980050,20750,20750,20750,20650,564
|
|
20231130,150400,3357305650,20700,20700,20750,20650,640
|
|
20231130,150300,3344072700,20700,20700,20700,20600,598
|
|
20231130,150200,3331721750,20700,20700,20700,20600,725
|
|
20231130,150100,3316746500,20700,20650,20700,20600,781
|
|
20231130,150000,3300600400,20600,20650,20700,20600,612
|
|
20231130,145900,3287964150,20650,20650,20750,20650,624
|
|
20231130,145800,3275059300,20700,20650,20700,20600,716
|
|
20231130,145700,3260279150,20600,20650,20700,20600,804
|
|
20231130,145600,3243674550,20700,20650,20700,20600,617
|
|
20231130,145500,3230939700,20650,20600,20700,20600,552
|
|
20231130,145400,3219544550,20650,20600,20650,20600,691
|
|
20231130,145300,3205292650,20650,20650,20700,20600,909
|
|
20231130,145200,3186536000,20650,20700,20700,20600,884
|
|
20231130,145100,3168275900,20650,20600,20700,20600,554
|
|
20231130,145000,3156835650,20600,20600,20650,20600,649
|
|
20231130,144900,3143445100,20600,20700,20700,20600,589
|
|
20231130,144800,3131305200,20650,20600,20700,20600,880
|
|
20231130,144700,3113135950,20650,20600,20650,20600,564
|
|
20231130,144600,3101505600,20650,20600,20650,20600,753
|
|
20231130,144500,3085973000,20600,20650,20700,20600,513
|
|
20231130,144400,3075389850,20700,20600,20700,20600,827
|
|
20231130,144300,3058316550,20650,20700,20700,20600,497
|
|
20231130,144200,3048063800,20650,20700,20700,20600,446
|
|
20231130,144100,3038859500,20600,20600,20650,20600,820
|
|
20231130,144000,3021953650,20650,20650,20650,20600,426
|
|
20231130,143900,3013173950,20600,20600,20650,20550,788
|
|
20231130,143800,2996955800,20600,20550,20600,20550,744
|
|
20231130,143700,2981635800,20600,20650,20650,20600,606
|
|
20231130,143600,2969149000,20650,20600,20650,20550,738
|
|
20231130,143500,2953945950,20650,20550,20650,20550,2994
|
|
20231130,143400,2892350500,20650,20600,20650,20550,1711
|
|
20231130,143300,2857056900,20650,20600,20700,20600,660
|
|
20231130,143200,2843444650,20600,20600,20650,20600,447
|
|
20231130,143100,2834230900,20600,20650,20650,20600,924
|
|
20231130,143000,2815185950,20650,20600,20650,20600,893
|
|
20231130,142900,2796774700,20650,20600,20650,20600,813
|
|
20231130,142800,2780019500,20650,20700,20700,20600,697
|
|
20231130,142700,2765629800,20700,20650,20700,20650,1249
|
|
20231130,142600,2739831900,20650,20650,20700,20650,797
|
|
20231130,142500,2723368750,20650,20700,20750,20650,499
|
|
20231130,142400,2713059600,20700,20800,20800,20650,2385
|
|
20231130,142300,2663689000,20800,20700,20800,20700,697
|
|
20231130,142200,2649251600,20750,20800,20850,20750,1588
|
|
20231130,142100,2616289000,20800,20750,20800,20750,980
|
|
20231130,142000,2595941150,20800,20750,20800,20750,640
|
|
20231130,141900,2582654100,20800,20750,20800,20750,342
|
|
20231130,141800,2575554300,20750,20800,20850,20750,655
|
|
20231130,141700,2561945300,20850,20750,20850,20750,471
|
|
20231130,141600,2552145750,20800,20800,20800,20750,478
|
|
20231130,141500,2542209750,20750,20750,20800,20750,598
|
|
20231130,141400,2529789450,20750,20750,20800,20750,138
|
|
20231130,141300,2526921050,20800,20750,20800,20700,537
|
|
20231130,141200,2515772950,20750,20750,20800,20750,179
|
|
20231130,141100,2512054950,20750,20750,20800,20750,183
|
|
20231130,141000,2508252800,20750,20800,20850,20750,434
|
|
20231130,140900,2499236500,20750,20800,20850,20750,231
|
|
20231130,140800,2494431250,20850,20800,20850,20800,105
|
|
20231130,140700,2492245200,20800,20800,20850,20750,887
|
|
20231130,140600,2473821150,20800,20800,20850,20750,492
|
|
20231130,140500,2463602200,20850,20800,20850,20800,370
|
|
20231130,140400,2455905050,20850,20850,20850,20800,383
|
|
20231130,140300,2447923250,20800,20800,20850,20750,170
|
|
20231130,140200,2444388050,20750,20800,20850,20750,660
|
|
20231130,140100,2430668750,20800,20850,20850,20750,181
|
|
20231130,140000,2426903800,20850,20750,20850,20750,250
|
|
20231130,135900,2421706200,20800,20800,20850,20750,285
|
|
20231130,135800,2415776950,20850,20750,20850,20750,360
|
|
20231130,135700,2408291450,20800,20800,20800,20750,298
|
|
20231130,135600,2402093350,20850,20750,20850,20750,222
|
|
20231130,135500,2397471550,20800,20800,20800,20750,189
|
|
20231130,135400,2393544350,20750,20800,20850,20750,416
|
|
20231130,135300,2384902050,20850,20750,20850,20750,323
|
|
20231130,135200,2378187600,20750,20800,20800,20700,294
|
|
20231130,135100,2372084850,20800,20800,20850,20750,263
|
|
20231130,135000,2366614200,20850,20800,20850,20800,154
|
|
20231130,134900,2363404550,20800,20800,20850,20750,194
|
|
20231130,134800,2359372350,20750,20800,20850,20750,327
|
|
20231130,134700,2352583800,20800,20750,20800,20700,321
|
|
20231130,134600,2345911800,20800,20800,20800,20700,411
|
|
20231130,134500,2337381750,20800,20750,20800,20750,148
|
|
20231130,134400,2334307700,20800,20750,20800,20750,303
|
|
20231130,134300,2328010050,20750,20800,20800,20750,444
|
|
20231130,134200,2318790650,20800,20750,20800,20750,209
|
|
20231130,134100,2314449950,20800,20750,20800,20750,192
|
|
20231130,134000,2310457000,20800,20800,20800,20750,565
|
|
20231130,133900,2298723400,20750,20800,20800,20750,175
|
|
20231130,133800,2295086550,20750,20750,20800,20750,411
|
|
20231130,133700,2286551350,20800,20750,20800,20750,306
|
|
20231130,133600,2280198800,20800,20800,20850,20750,403
|
|
20231130,133500,2271815650,20800,20750,20800,20750,359
|
|
20231130,133400,2264362400,20800,20750,20800,20750,107
|
|
20231130,133300,2262140250,20800,20800,20800,20750,433
|
|
20231130,133200,2253141300,20750,20750,20800,20750,333
|
|
20231130,133100,2246230450,20750,20800,20800,20750,243
|
|
20231130,133000,2241183000,20800,20800,20800,20750,428
|
|
20231130,132900,2232286200,20800,20750,20800,20750,437
|
|
20231130,132800,2223214850,20750,20750,20800,20750,216
|
|
20231130,132700,2218727950,20800,20800,20800,20750,493
|
|
20231130,132600,2208489100,20750,20750,20800,20750,283
|
|
20231130,132500,2202607850,20750,20800,20800,20750,115
|
|
20231130,132400,2200220000,20800,20800,20800,20750,579
|
|
20231130,132300,2188195500,20800,20750,20800,20750,128
|
|
20231130,132200,2185536650,20750,20800,20800,20750,350
|
|
20231130,132100,2178265150,20800,20800,20800,20750,412
|
|
20231130,132000,2169712550,20800,20750,20800,20750,113
|
|
20231130,131900,2167365100,20750,20800,20800,20750,534
|
|
20231130,131800,2156276900,20800,20800,20850,20750,1049
|
|
20231130,131700,2134464100,20850,20800,20850,20800,226
|
|
20231130,131600,2129760900,20850,20850,20850,20800,711
|
|
20231130,131500,2114953050,20800,20800,20850,20800,216
|
|
20231130,131400,2110453200,20850,20800,20850,20800,193
|
|
20231130,131300,2106437100,20800,20850,20900,20800,462
|
|
20231130,131200,2096813000,20850,20800,20850,20800,267
|
|
20231130,131100,2091255950,20850,20850,20850,20800,292
|
|
20231130,131000,2085173450,20900,20900,20900,20800,155
|
|
20231130,130900,2081939600,20900,20800,20900,20800,170
|
|
20231130,130800,2078394800,20850,20800,20850,20800,439
|
|
20231130,130700,2069259050,20800,20900,20900,20800,216
|
|
20231130,130600,2064759050,20900,20850,20900,20850,228
|
|
20231130,130500,2059996400,20900,20850,20900,20850,372
|
|
20231130,130400,2052237100,20900,20800,20900,20800,403
|
|
20231130,130300,2043823250,20800,20800,20900,20800,96
|
|
20231130,130200,2041823500,20800,20800,20900,20800,570
|
|
20231130,130100,2029954750,20850,20850,20850,20800,96
|
|
20231130,130000,2027954650,20800,20850,20900,20800,368
|
|
20231130,125900,2020286550,20850,20850,20900,20850,192
|
|
20231130,125800,2016276650,20900,20850,20900,20800,1201
|
|
20231130,125700,1991195150,20800,20800,20850,20800,368
|
|
20231130,125600,1983538250,20800,20800,20850,20800,223
|
|
20231130,125500,1978895950,20800,20800,20850,20800,356
|
|
20231130,125400,1971485500,20800,20850,20900,20800,139
|
|
20231130,125300,1968587000,20850,20800,20900,20800,274
|
|
20231130,125200,1962873400,20850,20850,20850,20800,373
|
|
20231130,125100,1955099800,20850,20900,20900,20850,184
|
|
20231130,125000,1951257850,20900,20850,20900,20850,204
|
|
20231130,124900,1946997400,20850,20850,20900,20850,390
|
|
20231130,124800,1938863100,20850,20850,20900,20850,145
|
|
20231130,124700,1935837300,20850,20800,20900,20800,230
|
|
20231130,124600,1931032950,20850,20850,20900,20800,755
|
|
20231130,124500,1915300350,20850,20850,20900,20850,204
|
|
20231130,124400,1911041750,20850,20850,20900,20850,251
|
|
20231130,124300,1905799800,20850,20850,20900,20850,535
|
|
20231130,124200,1894642650,20850,20850,20900,20800,131
|
|
20231130,124100,1891909850,20850,20850,20900,20800,344
|
|
20231130,124000,1884737600,20850,20900,20900,20850,101
|
|
20231130,123900,1882627500,20850,20850,20900,20800,1496
|
|
20231130,123800,1851488150,20850,20800,20900,20800,471
|
|
20231130,123700,1841678800,20800,20850,20850,20800,115
|
|
20231130,123600,1839285550,20850,20800,20850,20800,248
|
|
20231130,123500,1834116550,20850,20800,20900,20800,148
|
|
20231130,123400,1831032700,20850,20850,20900,20850,140
|
|
20231130,123300,1828110600,20900,20800,20900,20800,383
|
|
20231130,123200,1820135350,20850,20800,20850,20800,380
|
|
20231130,123100,1812220950,20850,20850,20850,20800,163
|
|
20231130,123000,1808825450,20850,20850,20850,20800,417
|
|
20231130,122900,1800145000,20800,20800,20850,20800,125
|
|
20231130,122800,1797539650,20800,20800,20850,20800,180
|
|
20231130,122700,1793791400,20800,20850,20900,20800,496
|
|
20231130,122600,1783463050,20900,20850,20900,20850,100
|
|
20231130,122500,1781375850,20900,20800,20900,20800,103
|
|
20231130,122400,1779229350,20800,20850,20900,20800,682
|
|
20231130,122300,1765022300,20850,20850,20900,20800,168
|
|
20231130,122200,1761523950,20900,20900,20900,20800,413
|
|
20231130,122100,1752905950,20800,20850,20900,20800,99
|
|
20231130,122000,1750844300,20800,20800,20900,20800,165
|
|
20231130,121900,1747404200,20850,20850,20900,20800,330
|
|
20231130,121800,1740525150,20850,20800,20850,20800,208
|
|
20231130,121700,1736191350,20850,20800,20850,20800,146
|
|
20231130,121600,1733151550,20850,20900,20900,20850,508
|
|
20231130,121500,1722548200,20850,20850,20900,20850,119
|
|
20231130,121400,1720064700,20850,20800,20850,20800,352
|
|
20231130,121300,1712740050,20850,20850,20850,20800,123
|
|
20231130,121200,1710177800,20850,20850,20850,20800,69
|
|
20231130,121100,1708739400,20850,20800,20850,20800,766
|
|
20231130,121000,1692782050,20800,20800,20850,20750,199
|
|
20231130,120900,1688636700,20750,20800,20850,20750,176
|
|
20231130,120800,1684973900,20850,20800,20850,20800,330
|
|
20231130,120700,1678105700,20850,20850,20850,20800,101
|
|
20231130,120600,1676002400,20800,20850,20850,20800,376
|
|
20231130,120500,1668178750,20850,20800,20850,20800,155
|
|
20231130,120400,1664949500,20850,20800,20850,20800,213
|
|
20231130,120300,1660512750,20800,20850,20850,20800,317
|
|
20231130,120200,1653916250,20800,20750,20850,20750,270
|
|
20231130,120100,1648293400,20800,20800,20850,20800,168
|
|
20231130,120000,1644792700,20750,20750,20850,20750,418
|
|
20231130,115900,1636097300,20850,20800,20850,20750,244
|
|
20231130,115800,1631017550,20850,20800,20850,20800,190
|
|
20231130,115700,1627062850,20800,20800,20850,20800,327
|
|
20231130,115600,1620258000,20850,20800,20850,20800,197
|
|
20231130,115500,1616152050,20850,20800,20850,20800,164
|
|
20231130,115400,1612737600,20900,20850,20900,20800,166
|
|
20231130,115300,1609276900,20850,20800,20850,20800,140
|
|
20231130,115200,1606360250,20800,20850,20850,20800,457
|
|
20231130,115100,1596852650,20850,20900,20900,20800,291
|
|
20231130,115000,1590776100,20900,20800,20900,20800,105
|
|
20231130,114900,1588586750,20800,20850,20900,20800,522
|
|
20231130,114800,1577716200,20850,20850,20850,20800,127
|
|
20231130,114700,1575072300,20850,20850,20900,20800,191
|
|
20231130,114600,1571091300,20850,20850,20900,20800,292
|
|
20231130,114500,1565003700,20850,20800,20900,20800,241
|
|
20231130,114400,1559980250,20800,20800,20850,20800,653
|
|
20231130,114300,1546395900,20800,20800,20850,20800,148
|
|
20231130,114200,1543315200,20850,20800,20850,20800,97
|
|
20231130,114100,1541293800,20850,20800,20850,20800,364
|
|
20231130,114000,1533719200,20850,20850,20850,20800,185
|
|
20231130,113900,1529867150,20800,20750,20850,20750,217
|
|
20231130,113800,1525347050,20750,20800,20900,20750,1133
|
|
20231130,113700,1501750350,20800,20750,20850,20750,455
|
|
20231130,113600,1492290700,20800,20800,20800,20700,463
|
|
20231130,113500,1482683450,20800,20750,20800,20750,164
|
|
20231130,113400,1479274700,20750,20750,20800,20750,108
|
|
20231130,113300,1477032500,20750,20800,20800,20700,435
|
|
20231130,113200,1468002950,20750,20750,20800,20750,226
|
|
20231130,113100,1463309900,20750,20800,20800,20700,281
|
|
20231130,113000,1457472850,20700,20750,20800,20700,866
|
|
20231130,112900,1439501450,20750,20750,20800,20750,267
|
|
20231130,112800,1433955950,20750,20850,20850,20750,151
|
|
20231130,112700,1430818400,20850,20850,20850,20750,257
|
|
20231130,112600,1425470550,20850,20750,20850,20750,123
|
|
20231130,112500,1422911550,20800,20800,20850,20700,592
|
|
20231130,112400,1410610650,20800,20850,20850,20750,210
|
|
20231130,112300,1406239650,20850,20750,20850,20750,98
|
|
20231130,112200,1404200900,20750,20850,20850,20750,566
|
|
20231130,112100,1392444750,20850,20850,20850,20800,557
|
|
20231130,112000,1380832850,20800,20750,20850,20700,564
|
|
20231130,111900,1369108800,20750,20750,20800,20750,264
|
|
20231130,111800,1363630750,20800,20750,20800,20750,229
|
|
20231130,111700,1358873250,20800,20750,20800,20750,502
|
|
20231130,111600,1348450450,20750,20750,20800,20700,237
|
|
20231130,111500,1343531800,20750,20800,20800,20700,239
|
|
20231130,111400,1338573250,20800,20700,20800,20700,549
|
|
20231130,111300,1327193700,20700,20800,20800,20700,182
|
|
20231130,111200,1323414850,20750,20750,20750,20700,304
|
|
20231130,111100,1317111200,20750,20700,20800,20700,450
|
|
20231130,111000,1307787750,20800,20650,20800,20650,98
|
|
20231130,110900,1305757300,20750,20750,20800,20650,359
|
|
20231130,110800,1298319550,20650,20650,20750,20650,497
|
|
20231130,110700,1288022750,20650,20750,20750,20650,275
|
|
20231130,110600,1282325650,20750,20750,20750,20700,398
|
|
20231130,110500,1274084550,20750,20650,20750,20650,137
|
|
20231130,110400,1271244450,20650,20650,20750,20650,316
|
|
20231130,110300,1264710850,20650,20650,20700,20650,319
|
|
20231130,110200,1258111300,20700,20600,20750,20600,664
|
|
20231130,110100,1244394300,20700,20700,20700,20600,504
|
|
20231130,110000,1233986650,20700,20750,20750,20700,279
|
|
20231130,105900,1228201700,20750,20650,20750,20600,409
|
|
20231130,105800,1219749400,20700,20700,20750,20650,156
|
|
20231130,105700,1216520550,20700,20650,20750,20650,306
|
|
20231130,105600,1210189850,20650,20650,20700,20650,143
|
|
20231130,105500,1207234100,20650,20700,20700,20650,386
|
|
20231130,105400,1199259550,20700,20700,20700,20650,480
|
|
20231130,105300,1189342600,20700,20650,20700,20650,241
|
|
20231130,105200,1184358100,20650,20700,20750,20650,548
|
|
20231130,105100,1173016150,20700,20650,20700,20650,207
|
|
20231130,105000,1168734150,20650,20700,20800,20650,257
|
|
20231130,104900,1163417000,20650,20650,20750,20650,302
|
|
20231130,104800,1157161550,20650,20650,20700,20650,88
|
|
20231130,104700,1155342050,20700,20650,20700,20650,448
|
|
20231130,104600,1146084750,20650,20750,20750,20650,555
|
|
20231130,104500,1134589900,20700,20700,20750,20700,297
|
|
20231130,104400,1128441000,20750,20750,20800,20750,245
|
|
20231130,104300,1123352450,20800,20800,20800,20750,255
|
|
20231130,104200,1118053350,20800,20750,20800,20700,519
|
|
20231130,104100,1107286400,20750,20750,20800,20750,107
|
|
20231130,104000,1105063650,20750,20700,20800,20700,345
|
|
20231130,103900,1097904300,20700,20750,20750,20650,536
|
|
20231130,103800,1086804950,20700,20700,20750,20700,355
|
|
20231130,103700,1079446900,20700,20700,20750,20700,62
|
|
20231130,103600,1078162550,20650,20650,20750,20650,318
|
|
20231130,103500,1071583150,20700,20700,20750,20650,393
|
|
20231130,103400,1063449600,20750,20600,20750,20600,134
|
|
20231130,103300,1060676200,20600,20700,20700,20600,373
|
|
20231130,103200,1052983900,20700,20700,20700,20600,191
|
|
20231130,103100,1049033700,20700,20650,20700,20600,706
|
|
20231130,103000,1034438450,20700,20650,20700,20650,68
|
|
20231130,102900,1033034100,20650,20650,20700,20650,169
|
|
20231130,102800,1029539350,20650,20650,20650,20600,395
|
|
20231130,102700,1021382850,20700,20650,20700,20600,174
|
|
20231130,102600,1017789650,20650,20650,20700,20600,226
|
|
20231130,102500,1013120500,20650,20650,20650,20600,336
|
|
20231130,102400,1006186350,20650,20650,20700,20600,298
|
|
20231130,102300,1000031800,20600,20600,20600,20550,1064
|
|
20231130,102200,978129250,20600,20650,20650,20600,669
|
|
20231130,102100,964345750,20650,20650,20700,20600,331
|
|
20231130,102000,957518850,20650,20600,20650,20600,512
|
|
20231130,101900,946961250,20600,20600,20600,20600,80
|
|
20231130,101800,945313250,20600,20600,20650,20600,83
|
|
20231130,101700,943600700,20600,20600,20600,20600,660
|
|
20231130,101600,930004700,20650,20550,20650,20550,175
|
|
20231130,101500,926399600,20550,20600,20650,20550,595
|
|
20231130,101400,914142250,20600,20600,20600,20600,96
|
|
20231130,101300,912164650,20600,20650,20650,20600,314
|
|
20231130,101200,905694300,20600,20650,20650,20600,394
|
|
20231130,101100,897574350,20600,20600,20650,20600,179
|
|
20231130,101000,893880800,20600,20600,20650,20550,359
|
|
20231130,100900,886489600,20600,20650,20650,20600,385
|
|
20231130,100800,878553800,20650,20600,20650,20600,83
|
|
20231130,100700,876843750,20600,20600,20650,20600,273
|
|
20231130,100600,871213000,20600,20700,20700,20600,659
|
|
20231130,100500,857593350,20700,20650,20700,20650,130
|
|
20231130,100400,854905650,20650,20700,20700,20650,373
|
|
20231130,100300,847197800,20700,20600,20700,20600,912
|
|
20231130,100200,828361750,20650,20600,20650,20600,143
|
|
20231130,100100,825411100,20600,20650,20650,20600,887
|
|
20231130,100000,807105450,20650,20600,20650,20600,88
|
|
20231130,095900,805290400,20650,20600,20650,20600,193
|
|
20231130,095800,801314300,20600,20550,20650,20550,732
|
|
20231130,095700,786235950,20550,20600,20600,20550,46
|
|
20231130,095600,785290150,20550,20550,20550,20500,354
|
|
20231130,095500,778026950,20550,20600,20600,20550,175
|
|
20231130,095400,774425700,20550,20550,20550,20550,73
|
|
20231130,095300,772925550,20600,20500,20600,20500,194
|
|
20231130,095200,768942500,20500,20500,20550,20500,521
|
|
20231130,095100,758247050,20500,20500,20550,20500,81
|
|
20231130,095000,756584600,20500,20500,20550,20500,166
|
|
20231130,094900,753176850,20500,20500,20550,20500,154
|
|
20231130,094800,750015400,20500,20550,20550,20500,202
|
|
20231130,094700,745873800,20500,20500,20550,20500,169
|
|
20231130,094600,742407350,20500,20550,20550,20500,125
|
|
20231130,094500,739839800,20550,20500,20550,20500,218
|
|
20231130,094400,735368900,20500,20500,20600,20500,678
|
|
20231130,094300,721435300,20500,20550,20600,20500,383
|
|
20231130,094200,713580850,20550,20450,20550,20450,1095
|
|
20231130,094100,691110650,20450,20450,20450,20400,446
|
|
20231130,094000,681991150,20450,20450,20500,20450,124
|
|
20231130,093900,679453400,20450,20450,20450,20450,843
|
|
20231130,093800,662214050,20450,20450,20500,20400,2237
|
|
20231130,093700,616465550,20450,20500,20500,20450,1140
|
|
20231130,093600,593113350,20500,20550,20550,20500,850
|
|
20231130,093500,575683100,20500,20500,20550,20500,191
|
|
20231130,093400,571762000,20500,20550,20550,20500,106
|
|
20231130,093300,569588900,20550,20500,20550,20500,186
|
|
20231130,093200,565769250,20500,20550,20600,20500,836
|
|
20231130,093100,548592650,20600,20550,20600,20500,496
|
|
20231130,093000,538400350,20550,20500,20550,20500,1129
|
|
20231130,092900,515254800,20500,20550,20550,20500,2836
|
|
20231130,092800,457000850,20550,20600,20600,20550,1357
|
|
20231130,092700,429060500,20600,20650,20650,20550,2229
|
|
20231130,092600,383152300,20600,20650,20650,20600,1665
|
|
20231130,092500,348787550,20700,20700,20750,20650,332
|
|
20231130,092400,341929450,20650,20750,20750,20650,766
|
|
20231130,092300,326074500,20700,20750,20750,20700,180
|
|
20231130,092200,322343500,20750,20750,20750,20700,307
|
|
20231130,092100,315973750,20750,20750,20750,20700,306
|
|
20231130,092000,309626350,20700,20700,20750,20700,376
|
|
20231130,091900,301829400,20700,20700,20750,20700,232
|
|
20231130,091800,297023600,20700,20650,20700,20650,688
|
|
20231130,091700,282784250,20650,20600,20650,20600,797
|
|
20231130,091600,266342500,20650,20600,20650,20600,1395
|
|
20231130,091500,237599600,20600,20650,20700,20600,76
|
|
20231130,091400,236027700,20650,20600,20700,20600,468
|
|
20231130,091300,226363800,20650,20700,20700,20600,1705
|
|
20231130,091200,191137250,20700,20750,20750,20700,429
|
|
20231130,091100,182241250,20750,20650,20750,20650,347
|
|
20231130,091000,175057550,20700,20750,20800,20650,1793
|
|
20231130,090900,137928600,20750,20800,20850,20750,223
|
|
20231130,090800,133292700,20850,20850,20850,20750,1585
|
|
20231130,090700,100289750,20850,20900,20950,20850,154
|
|
20231130,090600,97073100,20900,20900,20900,20850,242
|
|
20231130,090500,92015800,20850,20950,20950,20850,862
|
|
20231130,090400,73992200,20950,20950,21100,20900,515
|
|
20231130,090300,63214050,20950,21050,21100,20900,1637
|
|
20231130,090200,28819200,21050,21050,21100,21000,470
|
|
20231130,090100,18928000,21150,21250,21250,21100,193
|
|
20231130,090000,14841850,21250,21050,21250,21050,699
|