649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,194500,4856785500,26850,26850,26850,26850,0
|
|
20231130,194400,4856785500,26850,26850,26850,26850,0
|
|
20231130,194300,4856785500,26850,26850,26850,26850,0
|
|
20231130,194200,4856785500,26850,26850,26850,26850,0
|
|
20231130,194100,4856785500,26850,26850,26850,26850,0
|
|
20231130,194000,4856785500,26850,26850,26850,26850,0
|
|
20231130,193900,4856785500,26850,26850,26850,26850,0
|
|
20231130,193800,4856785500,26850,26850,26850,26850,0
|
|
20231130,193700,4856785500,26850,26850,26850,26850,0
|
|
20231130,193600,4856785500,26850,26850,26850,26850,0
|
|
20231130,193500,4856785500,26850,26850,26850,26850,0
|
|
20231130,193400,4856785500,26850,26850,26850,26850,0
|
|
20231130,193300,4856785500,26850,26850,26850,26850,0
|
|
20231130,193200,4856785500,26850,26850,26850,26850,0
|
|
20231130,193100,4856785500,26850,26850,26850,26850,0
|
|
20231130,193000,4856785500,26850,26850,26850,26850,0
|
|
20231130,192900,4856785500,26850,26850,26850,26850,0
|
|
20231130,192800,4856785500,26850,26850,26850,26850,0
|
|
20231130,192700,4856785500,26850,26850,26850,26850,0
|
|
20231130,192600,4856785500,26850,26850,26850,26850,0
|
|
20231130,192500,4856785500,26850,26850,26850,26850,0
|
|
20231130,192400,4856785500,26850,26850,26850,26850,0
|
|
20231130,192300,4856785500,26850,26850,26850,26850,0
|
|
20231130,192200,4856785500,26850,26850,26850,26850,0
|
|
20231130,192100,4856785500,26850,26850,26850,26850,0
|
|
20231130,192000,4856785500,26850,26850,26850,26850,0
|
|
20231130,191900,4856785500,26850,26850,26850,26850,0
|
|
20231130,191800,4856785500,26850,26850,26850,26850,0
|
|
20231130,191700,4856785500,26850,26850,26850,26850,0
|
|
20231130,191600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,191500,4856785500,26850,26850,26850,26850,0
|
|
20231130,191400,4856785500,26850,26850,26850,26850,0
|
|
20231130,191300,4856785500,26850,26850,26850,26850,0
|
|
20231130,191200,4856785500,26850,26850,26850,26850,0
|
|
20231130,191100,4856785500,26850,26850,26850,26850,0
|
|
20231130,191000,4856785500,26850,26850,26850,26850,0
|
|
20231130,190900,4856785500,26850,26850,26850,26850,0
|
|
20231130,190800,4856785500,26850,26850,26850,26850,0
|
|
20231130,190700,4856785500,26850,26850,26850,26850,0
|
|
20231130,190600,4856785500,26850,26850,26850,26850,0
|
|
20231130,190500,4856785500,26850,26850,26850,26850,0
|
|
20231130,190400,4856785500,26850,26850,26850,26850,0
|
|
20231130,190300,4856785500,26850,26850,26850,26850,0
|
|
20231130,190200,4856785500,26850,26850,26850,26850,0
|
|
20231130,190100,4856785500,26850,26850,26850,26850,0
|
|
20231130,190000,4856785500,26850,26850,26850,26850,0
|
|
20231130,185900,4856785500,26850,26850,26850,26850,0
|
|
20231130,185800,4856785500,26850,26850,26850,26850,0
|
|
20231130,185700,4856785500,26850,26850,26850,26850,0
|
|
20231130,185600,4856785500,26850,26850,26850,26850,0
|
|
20231130,185500,4856785500,26850,26850,26850,26850,0
|
|
20231130,185400,4856785500,26850,26850,26850,26850,0
|
|
20231130,185300,4856785500,26850,26850,26850,26850,0
|
|
20231130,185200,4856785500,26850,26850,26850,26850,0
|
|
20231130,185100,4856785500,26850,26850,26850,26850,0
|
|
20231130,185000,4856785500,26850,26850,26850,26850,0
|
|
20231130,184900,4856785500,26850,26850,26850,26850,0
|
|
20231130,184800,4856785500,26850,26850,26850,26850,0
|
|
20231130,184700,4856785500,26850,26850,26850,26850,0
|
|
20231130,184600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,184500,4856785500,26850,26850,26850,26850,0
|
|
20231130,184400,4856785500,26850,26850,26850,26850,0
|
|
20231130,184300,4856785500,26850,26850,26850,26850,0
|
|
20231130,184200,4856785500,26850,26850,26850,26850,0
|
|
20231130,184100,4856785500,26850,26850,26850,26850,0
|
|
20231130,184000,4856785500,26850,26850,26850,26850,0
|
|
20231130,183900,4856785500,26850,26850,26850,26850,0
|
|
20231130,183800,4856785500,26850,26850,26850,26850,0
|
|
20231130,183700,4856785500,26850,26850,26850,26850,0
|
|
20231130,183600,4856785500,26850,26850,26850,26850,0
|
|
20231130,183500,4856785500,26850,26850,26850,26850,0
|
|
20231130,183400,4856785500,26850,26850,26850,26850,0
|
|
20231130,183300,4856785500,26850,26850,26850,26850,0
|
|
20231130,183200,4856785500,26850,26850,26850,26850,0
|
|
20231130,183100,4856785500,26850,26850,26850,26850,0
|
|
20231130,183000,4856785500,26850,26850,26850,26850,0
|
|
20231130,182900,4856785500,26850,26850,26850,26850,0
|
|
20231130,182800,4856785500,26850,26850,26850,26850,0
|
|
20231130,182700,4856785500,26850,26850,26850,26850,0
|
|
20231130,182600,4856785500,26850,26850,26850,26850,0
|
|
20231130,182500,4856785500,26850,26850,26850,26850,0
|
|
20231130,182400,4856785500,26850,26850,26850,26850,0
|
|
20231130,182300,4856785500,26850,26850,26850,26850,0
|
|
20231130,182200,4856785500,26850,26850,26850,26850,0
|
|
20231130,182100,4856785500,26850,26850,26850,26850,0
|
|
20231130,182000,4856785500,26850,26850,26850,26850,0
|
|
20231130,181900,4856785500,26850,26850,26850,26850,0
|
|
20231130,181800,4856785500,26850,26850,26850,26850,0
|
|
20231130,181700,4856785500,26850,26850,26850,26850,0
|
|
20231130,181600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,181500,4856785500,26850,26850,26850,26850,0
|
|
20231130,181400,4856785500,26850,26850,26850,26850,0
|
|
20231130,181300,4856785500,26850,26850,26850,26850,0
|
|
20231130,181200,4856785500,26850,26850,26850,26850,0
|
|
20231130,181100,4856785500,26850,26850,26850,26850,0
|
|
20231130,181000,4856785500,26850,26850,26850,26850,0
|
|
20231130,180900,4856785500,26850,26850,26850,26850,0
|
|
20231130,180800,4856785500,26850,26850,26850,26850,0
|
|
20231130,180700,4856785500,26850,26850,26850,26850,0
|
|
20231130,180600,4856785500,26850,26850,26850,26850,0
|
|
20231130,180500,4856785500,26850,26850,26850,26850,0
|
|
20231130,180400,4856785500,26850,26850,26850,26850,0
|
|
20231130,180300,4856785500,26850,26850,26850,26850,0
|
|
20231130,180200,4856785500,26850,26850,26850,26850,0
|
|
20231130,180100,4856785500,26850,26850,26850,26850,0
|
|
20231130,180000,4856785500,26850,26850,26850,26850,0
|
|
20231130,175900,4856785500,26850,26850,26850,26850,0
|
|
20231130,175800,4856785500,26850,26850,26850,26850,0
|
|
20231130,175700,4856785500,26850,26850,26850,26850,0
|
|
20231130,175600,4856785500,26850,26850,26850,26850,0
|
|
20231130,175500,4856785500,26850,26850,26850,26850,0
|
|
20231130,175400,4856785500,26850,26850,26850,26850,0
|
|
20231130,175300,4856785500,26850,26850,26850,26850,0
|
|
20231130,175200,4856785500,26850,26850,26850,26850,0
|
|
20231130,175100,4856785500,26850,26850,26850,26850,0
|
|
20231130,175000,4856785500,26850,26850,26850,26850,0
|
|
20231130,174900,4856785500,26850,26850,26850,26850,0
|
|
20231130,174800,4856785500,26850,26850,26850,26850,0
|
|
20231130,174700,4856785500,26850,26850,26850,26850,0
|
|
20231130,174600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,174500,4856785500,26850,26850,26850,26850,0
|
|
20231130,174400,4856785500,26850,26850,26850,26850,0
|
|
20231130,174300,4856785500,26850,26850,26850,26850,0
|
|
20231130,174200,4856785500,26850,26850,26850,26850,0
|
|
20231130,174100,4856785500,26850,26850,26850,26850,0
|
|
20231130,174000,4856785500,26850,26850,26850,26850,0
|
|
20231130,173900,4856785500,26850,26850,26850,26850,0
|
|
20231130,173800,4856785500,26850,26850,26850,26850,0
|
|
20231130,173700,4856785500,26850,26850,26850,26850,0
|
|
20231130,173600,4856785500,26850,26850,26850,26850,0
|
|
20231130,173500,4856785500,26850,26850,26850,26850,0
|
|
20231130,173400,4856785500,26850,26850,26850,26850,0
|
|
20231130,173300,4856785500,26850,26850,26850,26850,0
|
|
20231130,173200,4856785500,26850,26850,26850,26850,0
|
|
20231130,173100,4856785500,26850,26850,26850,26850,0
|
|
20231130,173000,4856785500,26850,26850,26850,26850,0
|
|
20231130,172900,4856785500,26850,26850,26850,26850,0
|
|
20231130,172800,4856785500,26850,26850,26850,26850,0
|
|
20231130,172700,4856785500,26850,26850,26850,26850,0
|
|
20231130,172600,4856785500,26850,26850,26850,26850,0
|
|
20231130,172500,4856785500,26850,26850,26850,26850,0
|
|
20231130,172400,4856785500,26850,26850,26850,26850,0
|
|
20231130,172300,4856785500,26850,26850,26850,26850,0
|
|
20231130,172200,4856785500,26850,26850,26850,26850,0
|
|
20231130,172100,4856785500,26850,26850,26850,26850,0
|
|
20231130,172000,4856785500,26850,26850,26850,26850,0
|
|
20231130,171900,4856785500,26850,26850,26850,26850,0
|
|
20231130,171800,4856785500,26850,26850,26850,26850,0
|
|
20231130,171700,4856785500,26850,26850,26850,26850,0
|
|
20231130,171600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,171500,4856785500,26850,26850,26850,26850,0
|
|
20231130,171400,4856785500,26850,26850,26850,26850,0
|
|
20231130,171300,4856785500,26850,26850,26850,26850,0
|
|
20231130,171200,4856785500,26850,26850,26850,26850,0
|
|
20231130,171100,4856785500,26850,26850,26850,26850,0
|
|
20231130,171000,4856785500,26850,26850,26850,26850,0
|
|
20231130,170900,4856785500,26850,26850,26850,26850,0
|
|
20231130,170800,4856785500,26850,26850,26850,26850,0
|
|
20231130,170700,4856785500,26850,26850,26850,26850,0
|
|
20231130,170600,4856785500,26850,26850,26850,26850,0
|
|
20231130,170500,4856785500,26850,26850,26850,26850,0
|
|
20231130,170400,4856785500,26850,26850,26850,26850,0
|
|
20231130,170300,4856785500,26850,26850,26850,26850,0
|
|
20231130,170200,4856785500,26850,26850,26850,26850,0
|
|
20231130,170100,4856785500,26850,26850,26850,26850,0
|
|
20231130,170000,4856785500,26850,26850,26850,26850,0
|
|
20231130,165900,4856785500,26850,26850,26850,26850,0
|
|
20231130,165800,4856785500,26850,26850,26850,26850,0
|
|
20231130,165700,4856785500,26850,26850,26850,26850,0
|
|
20231130,165600,4856785500,26850,26850,26850,26850,0
|
|
20231130,165500,4856785500,26850,26850,26850,26850,0
|
|
20231130,165400,4856785500,26850,26850,26850,26850,0
|
|
20231130,165300,4856785500,26850,26850,26850,26850,0
|
|
20231130,165200,4856785500,26850,26850,26850,26850,0
|
|
20231130,165100,4856785500,26850,26850,26850,26850,0
|
|
20231130,165000,4856785500,26850,26850,26850,26850,0
|
|
20231130,164900,4856785500,26850,26850,26850,26850,0
|
|
20231130,164800,4856785500,26850,26850,26850,26850,0
|
|
20231130,164700,4856785500,26850,26850,26850,26850,0
|
|
20231130,164600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,164500,4856785500,26850,26850,26850,26850,0
|
|
20231130,164400,4856785500,26850,26850,26850,26850,0
|
|
20231130,164300,4856785500,26850,26850,26850,26850,0
|
|
20231130,164200,4856785500,26850,26850,26850,26850,0
|
|
20231130,164100,4856785500,26850,26850,26850,26850,0
|
|
20231130,164000,4856785500,26850,26850,26850,26850,0
|
|
20231130,163900,4856785500,26850,26850,26850,26850,0
|
|
20231130,163800,4856785500,26850,26850,26850,26850,0
|
|
20231130,163700,4856785500,26850,26850,26850,26850,0
|
|
20231130,163600,4856785500,26850,26850,26850,26850,0
|
|
20231130,163500,4856785500,26850,26850,26850,26850,0
|
|
20231130,163400,4856785500,26850,26850,26850,26850,0
|
|
20231130,163300,4856785500,26850,26850,26850,26850,0
|
|
20231130,163200,4856785500,26850,26850,26850,26850,0
|
|
20231130,163100,4856785500,26850,26850,26850,26850,0
|
|
20231130,163000,4856785500,26850,26850,26850,26850,0
|
|
20231130,162900,4856785500,26850,26850,26850,26850,0
|
|
20231130,162800,4856785500,26850,26850,26850,26850,0
|
|
20231130,162700,4856785500,26850,26850,26850,26850,0
|
|
20231130,162600,4856785500,26850,26850,26850,26850,0
|
|
20231130,162500,4856785500,26850,26850,26850,26850,0
|
|
20231130,162400,4856785500,26850,26850,26850,26850,0
|
|
20231130,162300,4856785500,26850,26850,26850,26850,0
|
|
20231130,162200,4856785500,26850,26850,26850,26850,0
|
|
20231130,162100,4856785500,26850,26850,26850,26850,0
|
|
20231130,162000,4856785500,26850,26850,26850,26850,0
|
|
20231130,161900,4856785500,26850,26850,26850,26850,0
|
|
20231130,161800,4856785500,26850,26850,26850,26850,0
|
|
20231130,161700,4856785500,26850,26850,26850,26850,0
|
|
20231130,161600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,161500,4856785500,26850,26850,26850,26850,0
|
|
20231130,161400,4856785500,26850,26850,26850,26850,0
|
|
20231130,161300,4856785500,26850,26850,26850,26850,0
|
|
20231130,161200,4856785500,26850,26850,26850,26850,0
|
|
20231130,161100,4856785500,26850,26850,26850,26850,0
|
|
20231130,161000,4856785500,26850,26850,26850,26850,0
|
|
20231130,160900,4856785500,26850,26850,26850,26850,0
|
|
20231130,160800,4856785500,26850,26850,26850,26850,0
|
|
20231130,160700,4856785500,26850,26850,26850,26850,0
|
|
20231130,160600,4856785500,26850,26850,26850,26850,0
|
|
20231130,160500,4856785500,26850,26850,26850,26850,0
|
|
20231130,160400,4856785500,26850,26850,26850,26850,0
|
|
20231130,160300,4856785500,26850,26850,26850,26850,0
|
|
20231130,160200,4856785500,26850,26850,26850,26850,0
|
|
20231130,160100,4856785500,26850,26850,26850,26850,0
|
|
20231130,160000,4856785500,26850,26850,26850,26850,0
|
|
20231130,155900,4856785500,26850,26850,26850,26850,0
|
|
20231130,155800,4856785500,26850,26850,26850,26850,0
|
|
20231130,155700,4856785500,26850,26850,26850,26850,0
|
|
20231130,155600,4856785500,26850,26850,26850,26850,0
|
|
20231130,155500,4856785500,26850,26850,26850,26850,0
|
|
20231130,155400,4856785500,26850,26850,26850,26850,0
|
|
20231130,155300,4856785500,26850,26850,26850,26850,0
|
|
20231130,155200,4856785500,26850,26850,26850,26850,0
|
|
20231130,155100,4856785500,26850,26850,26850,26850,0
|
|
20231130,155000,4856785500,26850,26850,26850,26850,0
|
|
20231130,154900,4856785500,26850,26850,26850,26850,0
|
|
20231130,154800,4856785500,26850,26850,26850,26850,0
|
|
20231130,154700,4856785500,26850,26850,26850,26850,0
|
|
20231130,154600,4856785500,26850,26850,26850,26850,7793
|
|
20231130,154500,4856785500,26850,26850,26850,26850,0
|
|
20231130,154400,4856785500,26850,26850,26850,26850,0
|
|
20231130,154300,4856785500,26850,26850,26850,26850,0
|
|
20231130,154200,4856785500,26850,26850,26850,26850,0
|
|
20231130,154100,4856785500,26850,26850,26850,26850,0
|
|
20231130,154000,4856785500,26850,26850,26850,26850,0
|
|
20231130,153900,4856785500,26850,26850,26850,26850,0
|
|
20231130,153800,4856785500,26850,26850,26850,26850,0
|
|
20231130,153700,4856785500,26850,26850,26850,26850,0
|
|
20231130,153600,4856785500,26850,26850,26850,26850,0
|
|
20231130,153500,4856785500,26850,26850,26850,26850,0
|
|
20231130,153400,4856785500,26850,26850,26850,26850,0
|
|
20231130,153300,4856785500,26850,26850,26850,26850,0
|
|
20231130,153200,4856785500,26850,26850,26850,26850,0
|
|
20231130,153100,4856785500,26850,26850,26850,26850,0
|
|
20231130,153000,4856785500,26850,26850,26850,26850,7793
|
|
20231130,152900,4647543450,26900,26900,26900,26900,0
|
|
20231130,152800,4647543450,26900,26900,26900,26900,0
|
|
20231130,152700,4647543450,26900,26900,26900,26900,0
|
|
20231130,152600,4647543450,26900,26900,26900,26900,0
|
|
20231130,152500,4647543450,26900,26900,26900,26900,0
|
|
20231130,152400,4647543450,26900,26900,26900,26900,0
|
|
20231130,152300,4647543450,26900,26900,26900,26900,0
|
|
20231130,152200,4647543450,26900,26900,26900,26900,0
|
|
20231130,152100,4647543450,26900,26900,26900,26900,0
|
|
20231130,152000,4647543450,26900,26900,26900,26900,0
|
|
20231130,151900,4647543450,26900,26900,26950,26900,1485
|
|
20231130,151800,4607596650,26900,26850,26900,26800,457
|
|
20231130,151700,4595318700,26850,26850,26850,26800,292
|
|
20231130,151600,4587487100,26850,26850,26850,26800,415
|
|
20231130,151500,4576352000,26800,26850,26900,26800,1463
|
|
20231130,151400,4537068050,26850,26850,26900,26850,404
|
|
20231130,151300,4526211250,26850,26850,26900,26850,198
|
|
20231130,151200,4520890750,26850,26850,26900,26850,279
|
|
20231130,151100,4513393900,26850,26900,26900,26850,1114
|
|
20231130,151000,4483465900,26850,26900,26900,26850,138
|
|
20231130,150900,4479755000,26900,26850,26900,26800,1107
|
|
20231130,150800,4450032550,26800,26800,26850,26800,304
|
|
20231130,150700,4441879500,26800,26850,26850,26800,311
|
|
20231130,150600,4433534150,26800,26800,26800,26800,261
|
|
20231130,150500,4426539350,26800,26800,26800,26800,688
|
|
20231130,150400,4408100950,26800,26750,26800,26750,800
|
|
20231130,150300,4386668550,26750,26750,26800,26700,401
|
|
20231130,150200,4375938400,26750,26750,26750,26700,877
|
|
20231130,150100,4352495450,26700,26700,26750,26700,437
|
|
20231130,150000,4340821100,26750,26700,26750,26700,503
|
|
20231130,145900,4327378650,26700,26700,26750,26700,750
|
|
20231130,145800,4307348550,26700,26750,26750,26700,313
|
|
20231130,145700,4298990350,26750,26750,26800,26750,343
|
|
20231130,145600,4289814350,26750,26750,26800,26750,383
|
|
20231130,145500,4279569000,26800,26750,26800,26750,292
|
|
20231130,145400,4271755000,26750,26750,26800,26750,461
|
|
20231130,145300,4259422950,26800,26800,26800,26750,234
|
|
20231130,145200,4253163350,26800,26750,26800,26750,53
|
|
20231130,145100,4251744800,26750,26750,26800,26750,133
|
|
20231130,145000,4248187000,26750,26750,26800,26750,1099
|
|
20231130,144900,4218788100,26750,26750,26800,26750,239
|
|
20231130,144800,4212394800,26750,26800,26800,26750,161
|
|
20231130,144700,4208086350,26750,26750,26800,26750,168
|
|
20231130,144600,4203592200,26800,26800,26800,26800,747
|
|
20231130,144500,4183572600,26800,26800,26800,26750,150
|
|
20231130,144400,4179558450,26800,26750,26800,26750,1292
|
|
20231130,144300,4144941300,26800,26800,26800,26750,80
|
|
20231130,144200,4142800850,26750,26800,26800,26750,287
|
|
20231130,144100,4135117850,26800,26750,26800,26750,334
|
|
20231130,144000,4126179950,26750,26800,26800,26750,65
|
|
20231130,143900,4124438000,26750,26800,26800,26750,154
|
|
20231130,143800,4120318450,26750,26800,26800,26750,560
|
|
20231130,143700,4105332950,26750,26800,26800,26750,92
|
|
20231130,143600,4102871100,26750,26700,26750,26700,1609
|
|
20231130,143500,4059833950,26700,26700,26750,26700,330
|
|
20231130,143400,4051022850,26750,26700,26750,26700,385
|
|
20231130,143300,4040732850,26700,26750,26750,26700,280
|
|
20231130,143200,4033256700,26700,26750,26750,26700,725
|
|
20231130,143100,4013878400,26750,26700,26750,26700,304
|
|
20231130,143000,4005755450,26700,26750,26750,26700,463
|
|
20231130,142900,3993388850,26750,26700,26750,26700,267
|
|
20231130,142800,3986258100,26700,26750,26750,26700,198
|
|
20231130,142700,3980968500,26700,26750,26750,26700,299
|
|
20231130,142600,3972980150,26700,26750,26800,26700,470
|
|
20231130,142500,3960419250,26700,26700,26750,26700,159
|
|
20231130,142400,3956173050,26700,26750,26750,26700,353
|
|
20231130,142300,3946732750,26750,26750,26750,26750,298
|
|
20231130,142200,3938761250,26800,26750,26800,26750,989
|
|
20231130,142100,3912302950,26800,26800,26800,26750,399
|
|
20231130,142000,3901627300,26750,26750,26800,26750,306
|
|
20231130,141900,3893441550,26750,26750,26750,26750,237
|
|
20231130,141800,3887101800,26750,26750,26800,26750,482
|
|
20231130,141700,3874207800,26800,26750,26800,26750,380
|
|
20231130,141600,3864042750,26750,26750,26800,26750,297
|
|
20231130,141500,3856097950,26750,26750,26750,26750,296
|
|
20231130,141400,3848179950,26750,26750,26800,26750,4426
|
|
20231130,141300,3729784100,26750,26800,26800,26750,76
|
|
20231130,141200,3727751000,26750,26800,26800,26750,5118
|
|
20231130,141100,3590662400,26800,26800,26850,26800,201
|
|
20231130,141000,3585275400,26850,26800,26850,26800,182
|
|
20231130,140900,3580397550,26800,26850,26850,26800,243
|
|
20231130,140800,3573884550,26800,26850,26850,26800,306
|
|
20231130,140700,3565678400,26850,26850,26850,26850,26
|
|
20231130,140600,3564980300,26800,26800,26850,26800,320
|
|
20231130,140500,3556399150,26800,26850,26850,26800,247
|
|
20231130,140400,3549779450,26850,26800,26850,26800,120
|
|
20231130,140300,3546563150,26800,26850,26850,26800,196
|
|
20231130,140200,3541309250,26850,26800,26850,26800,223
|
|
20231130,140100,3535327750,26800,26850,26850,26800,45
|
|
20231130,140000,3534121450,26850,26850,26850,26800,210
|
|
20231130,135900,3528492350,26800,26800,26850,26800,323
|
|
20231130,135800,3519834600,26850,26850,26850,26800,88
|
|
20231130,135700,3517474950,26850,26850,26850,26800,198
|
|
20231130,135600,3512167750,26850,26800,26850,26800,256
|
|
20231130,135500,3505305000,26800,26800,26800,26800,137
|
|
20231130,135400,3501633400,26850,26800,26850,26800,492
|
|
20231130,135300,3488435050,26800,26800,26850,26800,227
|
|
20231130,135200,3482351400,26800,26800,26800,26800,289
|
|
20231130,135100,3474606200,26800,26800,26800,26800,228
|
|
20231130,135000,3468495800,26800,26800,26850,26800,279
|
|
20231130,134900,3461017600,26800,26800,26800,26800,450
|
|
20231130,134800,3448957600,26850,26800,26850,26750,343
|
|
20231130,134700,3439773500,26800,26800,26850,26800,164
|
|
20231130,134600,3435378250,26750,26800,26800,26750,222
|
|
20231130,134500,3429438600,26750,26850,26850,26750,319
|
|
20231130,134400,3420891100,26800,26800,26800,26750,700
|
|
20231130,134300,3402140500,26750,26750,26800,26750,278
|
|
20231130,134200,3394702700,26800,26800,26800,26750,256
|
|
20231130,134100,3387852900,26800,26800,26800,26800,250
|
|
20231130,134000,3381152900,26800,26800,26800,26750,472
|
|
20231130,133900,3368504950,26800,26800,26850,26750,334
|
|
20231130,133800,3359555300,26800,26750,26800,26750,163
|
|
20231130,133700,3355194250,26750,26800,26800,26750,438
|
|
20231130,133600,3343457800,26800,26750,26800,26750,340
|
|
20231130,133500,3334355900,26750,26750,26800,26750,315
|
|
20231130,133400,3325924400,26800,26800,26850,26800,121
|
|
20231130,133300,3322681400,26800,26800,26850,26800,298
|
|
20231130,133200,3314694950,26800,26800,26800,26800,85
|
|
20231130,133100,3312416950,26800,26800,26800,26800,414
|
|
20231130,133000,3301321750,26800,26850,26850,26800,460
|
|
20231130,132900,3288993500,26800,26800,26850,26800,85
|
|
20231130,132800,3286715400,26750,26800,26800,26750,256
|
|
20231130,132700,3279856400,26800,26800,26800,26800,282
|
|
20231130,132600,3272298800,26850,26850,26850,26850,5
|
|
20231130,132500,3272164550,26850,26850,26850,26800,133
|
|
20231130,132400,3268599400,26800,26850,26850,26750,1167
|
|
20231130,132300,3237329450,26850,26850,26850,26850,3
|
|
20231130,132200,3237248900,26800,26850,26850,26800,199
|
|
20231130,132100,3231914150,26850,26850,26850,26800,405
|
|
20231130,132000,3221059250,26800,26850,26850,26800,292
|
|
20231130,131900,3213232950,26800,26850,26850,26800,233
|
|
20231130,131800,3206982750,26850,26800,26850,26800,296
|
|
20231130,131700,3199042650,26850,26850,26850,26800,262
|
|
20231130,131600,3192008450,26850,26850,26850,26800,161
|
|
20231130,131500,3187691450,26850,26850,26850,26800,49
|
|
20231130,131400,3186376050,26850,26850,26850,26850,233
|
|
20231130,131300,3180120000,26850,26850,26850,26850,402
|
|
20231130,131200,3169326300,26850,26850,26850,26850,50
|
|
20231130,131100,3167983800,26850,26850,26850,26800,196
|
|
20231130,131000,3162728000,26850,26850,26850,26850,105
|
|
20231130,130900,3159908750,26800,26850,26850,26800,50
|
|
20231130,130800,3158566400,26850,26800,26850,26800,254
|
|
20231130,130700,3151757000,26850,26800,26850,26800,559
|
|
20231130,130600,3136756050,26800,26800,26800,26800,177
|
|
20231130,130500,3132012450,26800,26850,26850,26800,132
|
|
20231130,130400,3128474050,26800,26800,26800,26750,1468
|
|
20231130,130300,3089133950,26750,26750,26800,26750,553
|
|
20231130,130200,3074337400,26800,26800,26800,26800,103
|
|
20231130,130100,3071577000,26750,26750,26800,26750,149
|
|
20231130,130000,3067590550,26750,26800,26800,26750,76
|
|
20231130,125900,3065556900,26750,26800,26800,26750,119
|
|
20231130,125800,3062373100,26800,26750,26800,26750,91
|
|
20231130,125700,3059936900,26800,26750,26800,26750,106
|
|
20231130,125600,3057100900,26750,26800,26800,26750,301
|
|
20231130,125500,3049048200,26800,26750,26800,26750,167
|
|
20231130,125400,3044574100,26750,26800,26800,26750,63
|
|
20231130,125300,3042887800,26800,26750,26800,26750,94
|
|
20231130,125200,3040372600,26800,26750,26800,26750,108
|
|
20231130,125100,3037483500,26750,26750,26800,26750,86
|
|
20231130,125000,3035182700,26750,26750,26800,26750,97
|
|
20231130,124900,3032586200,26750,26750,26800,26750,158
|
|
20231130,124800,3028357400,26700,26800,26800,26700,179
|
|
20231130,124700,3023572150,26800,26750,26800,26700,195
|
|
20231130,124600,3018357650,26800,26800,26800,26750,33
|
|
20231130,124500,3017474250,26750,26750,26750,26750,74
|
|
20231130,124400,3015494750,26750,26700,26750,26700,210
|
|
20231130,124300,3009883550,26750,26700,26750,26700,161
|
|
20231130,124200,3005580300,26700,26750,26800,26700,677
|
|
20231130,124100,2987466450,26800,26750,26800,26700,353
|
|
20231130,124000,2978024650,26800,26800,26800,26800,8
|
|
20231130,123900,2977810250,26750,26750,26750,26700,806
|
|
20231130,123800,2956251600,26750,26700,26750,26700,118
|
|
20231130,123700,2953097400,26700,26700,26750,26700,212
|
|
20231130,123600,2947436400,26750,26750,26750,26700,92
|
|
20231130,123500,2944978000,26750,26750,26750,26700,705
|
|
20231130,123400,2926147450,26750,26750,26750,26700,42
|
|
20231130,123300,2925025950,26700,26750,26750,26700,136
|
|
20231130,123200,2921391950,26750,26750,26750,26700,365
|
|
20231130,123100,2911634500,26700,26750,26750,26700,2010
|
|
20231130,123000,2857870400,26750,26800,26800,26750,463
|
|
20231130,122900,2845485000,26750,26800,26800,26750,75
|
|
20231130,122800,2843478700,26800,26800,26800,26750,218
|
|
20231130,122700,2837646300,26800,26750,26800,26750,265
|
|
20231130,122600,2830556550,26750,26750,26750,26750,3
|
|
20231130,122500,2830476300,26750,26750,26750,26750,560
|
|
20231130,122400,2815496300,26750,26750,26750,26750,168
|
|
20231130,122300,2811002300,26750,26750,26750,26700,243
|
|
20231130,122200,2804503700,26700,26700,26700,26700,102
|
|
20231130,122100,2801780300,26750,26750,26750,26700,58
|
|
20231130,122000,2800230550,26700,26700,26750,26700,127
|
|
20231130,121900,2796839050,26700,26750,26750,26700,573
|
|
20231130,121800,2781539800,26700,26700,26700,26700,2184
|
|
20231130,121700,2723227000,26700,26750,26750,26700,3401
|
|
20231130,121600,2632418750,26750,26750,26800,26750,2292
|
|
20231130,121500,2571107700,26750,26800,26800,26750,142
|
|
20231130,121400,2567308700,26750,26800,26800,26750,125
|
|
20231130,121300,2563964300,26800,26750,26800,26750,226
|
|
20231130,121200,2557912300,26750,26750,26800,26750,75
|
|
20231130,121100,2555905550,26800,26800,26800,26800,133
|
|
20231130,121000,2552341150,26800,26850,26850,26800,118
|
|
20231130,120900,2549178550,26850,26800,26850,26800,863
|
|
20231130,120800,2526049500,26800,26800,26850,26800,83
|
|
20231130,120700,2523824950,26800,26800,26800,26800,177
|
|
20231130,120600,2519081350,26800,26800,26850,26800,121
|
|
20231130,120500,2515838050,26800,26850,26850,26800,330
|
|
20231130,120400,2506989150,26850,26850,26850,26850,1043
|
|
20231130,120300,2478984600,26850,26850,26850,26800,15
|
|
20231130,120200,2478582500,26850,26850,26850,26850,101
|
|
20231130,120100,2475870650,26850,26800,26850,26800,15
|
|
20231130,120000,2475467950,26750,26800,26850,26750,118
|
|
20231130,115900,2472308000,26800,26800,26800,26800,182
|
|
20231130,115800,2467430400,26800,26800,26850,26800,738
|
|
20231130,115700,2447651550,26800,26750,26800,26750,355
|
|
20231130,115600,2438141050,26700,26700,26750,26700,157
|
|
20231130,115500,2433948550,26750,26750,26750,26700,149
|
|
20231130,115400,2429964950,26650,26800,26800,26650,6109
|
|
20231130,115300,2266885700,26800,26800,26800,26750,668
|
|
20231130,115200,2249016450,26750,26800,26800,26750,121
|
|
20231130,115100,2245778300,26750,26750,26800,26750,179
|
|
20231130,115000,2240987550,26800,26750,26800,26750,244
|
|
20231130,114900,2234455450,26750,26750,26800,26750,110
|
|
20231130,114800,2231512900,26850,26850,26850,26750,205
|
|
20231130,114700,2226023700,26850,26800,26850,26800,163
|
|
20231130,114600,2221655250,26800,26850,26850,26800,588
|
|
20231130,114500,2205874350,26800,26800,26850,26800,138
|
|
20231130,114400,2202175900,26800,26800,26850,26800,140
|
|
20231130,114300,2198423350,26800,26850,26850,26800,374
|
|
20231130,114200,2188400050,26850,26800,26850,26800,823
|
|
20231130,114100,2166343100,26800,26800,26850,26750,2424
|
|
20231130,114000,2101392100,26800,26800,26850,26800,2765
|
|
20231130,113900,2027290000,26850,26900,26900,26850,15
|
|
20231130,113800,2026887150,26850,26850,26850,26850,237
|
|
20231130,113700,2020523700,26850,26800,26900,26800,348
|
|
20231130,113600,2011181850,26800,26850,26850,26800,171
|
|
20231130,113500,2006590550,26850,26850,26850,26850,674
|
|
20231130,113400,1988493650,26850,26850,26850,26850,278
|
|
20231130,113300,1981029350,26850,26800,26900,26800,1166
|
|
20231130,113200,1949723750,26850,26850,26850,26800,5529
|
|
20231130,113100,1801272250,26850,26850,26850,26850,52
|
|
20231130,113000,1799876050,26900,26900,26900,26850,181
|
|
20231130,112900,1795012600,26900,26850,26900,26850,102
|
|
20231130,112800,1792271150,26900,26900,26900,26900,2827
|
|
20231130,112700,1716224850,26900,26950,26950,26900,71
|
|
20231130,112600,1714313900,26900,26900,27000,26900,1543
|
|
20231130,112500,1672802700,26950,26900,27000,26900,761
|
|
20231130,112400,1652294650,27000,27000,27000,27000,13
|
|
20231130,112300,1651943650,27000,26950,27000,26950,2
|
|
20231130,112200,1651889700,27000,26950,27000,26950,13
|
|
20231130,112100,1651538750,26950,27000,27000,26950,337
|
|
20231130,112000,1642456550,27000,27000,27000,27000,372
|
|
20231130,111900,1632412550,26950,26950,26950,26950,477
|
|
20231130,111800,1619557400,26900,26950,26950,26900,104
|
|
20231130,111700,1616756950,27000,27000,27000,26900,32
|
|
20231130,111600,1615895950,27000,27000,27000,26900,339
|
|
20231130,111500,1606759700,27000,27000,27000,26950,1046
|
|
20231130,111400,1578569650,26950,26950,26950,26950,74
|
|
20231130,111300,1576575350,26950,27000,27000,26950,1008
|
|
20231130,111200,1549409350,27000,27000,27000,27000,44
|
|
20231130,111100,1548221350,26950,27000,27000,26950,111
|
|
20231130,111000,1545229850,27000,27000,27000,27000,175
|
|
20231130,110900,1540504850,27000,27000,27000,27000,204
|
|
20231130,110800,1534996850,27000,27000,27000,27000,137
|
|
20231130,110700,1531297850,27000,27000,27000,27000,58
|
|
20231130,110600,1529731850,27000,27000,27000,27000,21
|
|
20231130,110500,1529164850,27000,27000,27000,27000,13
|
|
20231130,110400,1528813850,27000,27000,27000,27000,32
|
|
20231130,110300,1527949850,26950,27000,27000,26950,76
|
|
20231130,110200,1525899900,27000,27000,27000,27000,2
|
|
20231130,110100,1525845900,27000,27000,27000,27000,57
|
|
20231130,110000,1524306900,27000,27000,27000,27000,1285
|
|
20231130,105900,1489611900,27000,27000,27000,26950,85
|
|
20231130,105800,1487319350,27000,27000,27000,26950,27
|
|
20231130,105700,1486590750,27000,26950,27000,26950,56
|
|
20231130,105600,1485081250,27000,27000,27000,26950,109
|
|
20231130,105500,1482139650,27000,27000,27000,26950,125
|
|
20231130,105400,1478767200,26950,26950,26950,26950,67
|
|
20231130,105300,1476961550,27000,26950,27000,26950,102
|
|
20231130,105200,1474210750,26950,27000,27000,26950,14
|
|
20231130,105100,1473832900,26950,27000,27000,26950,56
|
|
20231130,105000,1472323100,26950,27000,27000,26950,75
|
|
20231130,104900,1470301150,27000,27000,27000,26950,433
|
|
20231130,104800,1458631650,27000,27000,27000,26950,86
|
|
20231130,104700,1456311350,26950,26950,27000,26950,187
|
|
20231130,104600,1451269750,26950,26950,26950,26950,44
|
|
20231130,104500,1450083950,26950,26950,26950,26950,112
|
|
20231130,104400,1447065550,26950,27000,27000,26950,139
|
|
20231130,104300,1443314000,27000,27000,27000,27000,515
|
|
20231130,104200,1429409000,27000,27000,27000,27000,32
|
|
20231130,104100,1428545000,27000,27000,27000,27000,390
|
|
20231130,104000,1418015000,27050,27050,27050,27050,6
|
|
20231130,103900,1417852700,27050,27000,27050,27000,661
|
|
20231130,103800,1400005500,27050,27050,27050,27000,56
|
|
20231130,103700,1398493100,27050,27050,27050,27050,18
|
|
20231130,103600,1398006200,27000,27000,27050,27000,83
|
|
20231130,103500,1395764950,27000,27050,27050,27000,108
|
|
20231130,103400,1392848400,27050,27050,27050,27050,29
|
|
20231130,103300,1392063950,27050,27000,27050,27000,63
|
|
20231130,103200,1390362100,27050,27000,27050,27000,105
|
|
20231130,103100,1387525650,27000,27050,27050,27000,31
|
|
20231130,103000,1386687600,27050,27050,27050,27050,8
|
|
20231130,102900,1386471200,27050,27050,27050,27050,37
|
|
20231130,102800,1385470350,27050,27050,27050,27050,141
|
|
20231130,102700,1381656300,27050,27000,27050,27000,1094
|
|
20231130,102600,1352118200,27000,27000,27000,27000,55
|
|
20231130,102500,1350633200,27000,27000,27000,26950,75
|
|
20231130,102400,1348609800,27000,27000,27000,26950,57
|
|
20231130,102300,1347071050,27000,27000,27000,26950,30
|
|
20231130,102200,1346261750,27000,26950,27000,26950,470
|
|
20231130,102100,1333594800,26950,26900,26950,26900,199
|
|
20231130,102000,1328235150,26900,26950,26950,26900,266
|
|
20231130,101900,1321071800,26900,26900,26950,26900,165
|
|
20231130,101800,1316632500,26950,26950,26950,26900,73
|
|
20231130,101700,1314667450,26950,26950,26950,26900,191
|
|
20231130,101600,1309527800,26950,26950,26950,26900,1019
|
|
20231130,101500,1282115750,26950,26900,26950,26900,57
|
|
20231130,101400,1280581550,26950,26900,26950,26900,349
|
|
20231130,101300,1271183250,26900,26900,26950,26900,99
|
|
20231130,101200,1268519250,26950,26900,26950,26900,121
|
|
20231130,101100,1265261400,26950,26900,26950,26900,161
|
|
20231130,101000,1260925500,26900,26950,26950,26900,157
|
|
20231130,100900,1256698850,26950,26950,27000,26950,412
|
|
20231130,100800,1245595400,26950,26950,27000,26950,151
|
|
20231130,100700,1241524500,26950,26950,27000,26950,404
|
|
20231130,100600,1230636350,27000,26950,27000,26950,76
|
|
20231130,100500,1228588100,26950,26950,26950,26950,157
|
|
20231130,100400,1224356950,26950,26950,27000,26900,908
|
|
20231130,100300,1199895750,27000,26950,27050,26950,956
|
|
20231130,100200,1174100600,27000,27000,27000,27000,264
|
|
20231130,100100,1166972600,27000,27000,27000,27000,61
|
|
20231130,100000,1165325600,26950,27000,27000,26950,60
|
|
20231130,095900,1163708350,26950,26950,27000,26950,112
|
|
20231130,095800,1160688700,27000,27000,27000,26950,164
|
|
20231130,095700,1156265700,27000,27000,27000,27000,17
|
|
20231130,095600,1155806700,27000,27000,27000,27000,76
|
|
20231130,095500,1153754700,27000,27000,27000,27000,92
|
|
20231130,095400,1151270700,27000,27000,27000,26950,26
|
|
20231130,095300,1150568850,27000,26950,27000,26950,135
|
|
20231130,095200,1146930500,26950,27000,27000,26950,32
|
|
20231130,095100,1146067900,26950,27000,27000,26950,1057
|
|
20231130,095000,1117553200,27000,27050,27050,26950,2953
|
|
20231130,094900,1037826400,27000,27050,27050,27000,261
|
|
20231130,094800,1030766400,27050,27000,27050,26950,653
|
|
20231130,094700,1013134800,26950,26950,26950,26950,58
|
|
20231130,094600,1011571700,26950,27000,27000,26950,487
|
|
20231130,094500,998424200,27000,27000,27000,27000,1376
|
|
20231130,094400,961272200,27000,27000,27000,26950,909
|
|
20231130,094300,936739250,27000,27050,27050,27000,164
|
|
20231130,094200,932310100,27050,27000,27050,27000,1185
|
|
20231130,094100,900295600,26950,26900,27000,26900,107
|
|
20231130,094000,897412000,27000,26950,27000,26900,541
|
|
20231130,093900,882817750,26900,27000,27050,26900,312
|
|
20231130,093800,874415600,26950,27000,27050,26900,882
|
|
20231130,093700,850613100,27000,26950,27000,26900,155
|
|
20231130,093600,846439150,26950,26950,26950,26950,35
|
|
20231130,093500,845495900,26950,26900,26950,26850,1123
|
|
20231130,093400,815292700,26900,26900,26900,26850,129
|
|
20231130,093300,811824250,26900,26950,26950,26900,3038
|
|
20231130,093200,730088050,26950,26950,26950,26950,978
|
|
20231130,093100,703730950,26950,26950,26950,26900,66
|
|
20231130,093000,701954500,26950,26900,26950,26900,467
|
|
20231130,092900,689376400,26900,26900,26900,26900,176
|
|
20231130,092800,684642000,26900,26900,26950,26900,406
|
|
20231130,092700,673720400,26900,26900,26950,26900,447
|
|
20231130,092600,661695400,26900,26950,26950,26900,208
|
|
20231130,092500,656096000,26900,26950,26950,26900,1226
|
|
20231130,092400,623064900,26950,26950,27000,26950,1237
|
|
20231130,092300,589727400,26950,26950,27000,26950,236
|
|
20231130,092200,583366600,26950,26950,27000,26950,235
|
|
20231130,092100,577032550,27000,27050,27100,27000,3973
|
|
20231130,092000,469671650,27100,27100,27100,27050,55
|
|
20231130,091900,468182650,27100,27100,27150,27100,1064
|
|
20231130,091800,439348000,27150,27100,27150,27100,177
|
|
20231130,091700,434550800,27100,27100,27100,27100,138
|
|
20231130,091600,430811000,27150,27100,27150,27050,500
|
|
20231130,091500,417264550,27100,27050,27100,27050,864
|
|
20231130,091400,393883250,27050,27100,27100,27050,181
|
|
20231130,091300,388981950,27100,27100,27100,27050,122
|
|
20231130,091200,385676900,27100,27100,27150,27050,250
|
|
20231130,091100,378901900,27050,27100,27150,27050,226
|
|
20231130,091000,372779100,27100,27100,27100,27050,907
|
|
20231130,090900,348231900,27100,27250,27250,27100,2165
|
|
20231130,090800,289458400,27250,27250,27250,27150,1156
|
|
20231130,090700,257979550,27200,27200,27250,27150,450
|
|
20231130,090600,245739700,27000,27050,27200,27000,2070
|
|
20231130,090500,189749450,27050,27100,27100,27050,336
|
|
20231130,090400,180646250,27050,27100,27100,27050,66
|
|
20231130,090300,178858700,27100,27300,27300,27050,3641
|
|
20231130,090200,80131550,27300,27100,27300,27100,1087
|
|
20231130,090100,50560000,27100,27200,27200,27100,335
|
|
20231130,090000,41480000,27200,27200,27200,27200,1525
|