583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,183900,6141669475,3450,3450,3450,3450,0
|
|
20231122,183800,6141669475,3450,3450,3450,3450,0
|
|
20231122,183700,6141669475,3450,3450,3450,3450,0
|
|
20231122,183600,6141669475,3450,3450,3450,3450,0
|
|
20231122,183500,6141669475,3450,3450,3450,3450,0
|
|
20231122,183400,6141669475,3450,3450,3450,3450,0
|
|
20231122,183300,6141669475,3450,3450,3450,3450,0
|
|
20231122,183200,6141669475,3450,3450,3450,3450,0
|
|
20231122,183100,6141669475,3450,3450,3450,3450,0
|
|
20231122,183000,6141669475,3450,3450,3450,3450,0
|
|
20231122,182900,6141669475,3450,3450,3450,3450,0
|
|
20231122,182800,6141669475,3450,3450,3450,3450,0
|
|
20231122,182700,6141669475,3450,3450,3450,3450,0
|
|
20231122,182600,6141669475,3450,3450,3450,3450,0
|
|
20231122,182500,6141669475,3450,3450,3450,3450,0
|
|
20231122,182400,6141669475,3450,3450,3450,3450,0
|
|
20231122,182300,6141669475,3450,3450,3450,3450,0
|
|
20231122,182200,6141669475,3450,3450,3450,3450,0
|
|
20231122,182100,6141669475,3450,3450,3450,3450,0
|
|
20231122,182000,6141669475,3450,3450,3450,3450,0
|
|
20231122,181900,6141669475,3450,3450,3450,3450,0
|
|
20231122,181800,6141669475,3450,3450,3450,3450,0
|
|
20231122,181700,6141669475,3450,3450,3450,3450,0
|
|
20231122,181600,6141669475,3450,3450,3450,3450,0
|
|
20231122,181500,6141669475,3450,3450,3450,3450,0
|
|
20231122,181400,6141669475,3450,3450,3450,3450,0
|
|
20231122,181300,6141669475,3450,3450,3450,3450,0
|
|
20231122,181200,6141669475,3450,3450,3450,3450,0
|
|
20231122,181100,6141669475,3450,3450,3450,3450,0
|
|
20231122,181000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,180900,6141669475,3450,3450,3450,3450,0
|
|
20231122,180800,6141669475,3450,3450,3450,3450,0
|
|
20231122,180700,6141669475,3450,3450,3450,3450,0
|
|
20231122,180600,6141669475,3450,3450,3450,3450,0
|
|
20231122,180500,6141669475,3450,3450,3450,3450,0
|
|
20231122,180400,6141669475,3450,3450,3450,3450,0
|
|
20231122,180300,6141669475,3450,3450,3450,3450,0
|
|
20231122,180200,6141669475,3450,3450,3450,3450,0
|
|
20231122,180100,6141669475,3450,3450,3450,3450,0
|
|
20231122,180000,6141669475,3450,3450,3450,3450,0
|
|
20231122,175900,6141669475,3450,3450,3450,3450,0
|
|
20231122,175800,6141669475,3450,3450,3450,3450,0
|
|
20231122,175700,6141669475,3450,3450,3450,3450,0
|
|
20231122,175600,6141669475,3450,3450,3450,3450,0
|
|
20231122,175500,6141669475,3450,3450,3450,3450,0
|
|
20231122,175400,6141669475,3450,3450,3450,3450,0
|
|
20231122,175300,6141669475,3450,3450,3450,3450,0
|
|
20231122,175200,6141669475,3450,3450,3450,3450,0
|
|
20231122,175100,6141669475,3450,3450,3450,3450,0
|
|
20231122,175000,6141669475,3450,3450,3450,3450,0
|
|
20231122,174900,6141669475,3450,3450,3450,3450,0
|
|
20231122,174800,6141669475,3450,3450,3450,3450,0
|
|
20231122,174700,6141669475,3450,3450,3450,3450,0
|
|
20231122,174600,6141669475,3450,3450,3450,3450,0
|
|
20231122,174500,6141669475,3450,3450,3450,3450,0
|
|
20231122,174400,6141669475,3450,3450,3450,3450,0
|
|
20231122,174300,6141669475,3450,3450,3450,3450,0
|
|
20231122,174200,6141669475,3450,3450,3450,3450,0
|
|
20231122,174100,6141669475,3450,3450,3450,3450,0
|
|
20231122,174000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,173900,6141669475,3450,3450,3450,3450,0
|
|
20231122,173800,6141669475,3450,3450,3450,3450,0
|
|
20231122,173700,6141669475,3450,3450,3450,3450,0
|
|
20231122,173600,6141669475,3450,3450,3450,3450,0
|
|
20231122,173500,6141669475,3450,3450,3450,3450,0
|
|
20231122,173400,6141669475,3450,3450,3450,3450,0
|
|
20231122,173300,6141669475,3450,3450,3450,3450,0
|
|
20231122,173200,6141669475,3450,3450,3450,3450,0
|
|
20231122,173100,6141669475,3450,3450,3450,3450,0
|
|
20231122,173000,6141669475,3450,3450,3450,3450,0
|
|
20231122,172900,6141669475,3450,3450,3450,3450,0
|
|
20231122,172800,6141669475,3450,3450,3450,3450,0
|
|
20231122,172700,6141669475,3450,3450,3450,3450,0
|
|
20231122,172600,6141669475,3450,3450,3450,3450,0
|
|
20231122,172500,6141669475,3450,3450,3450,3450,0
|
|
20231122,172400,6141669475,3450,3450,3450,3450,0
|
|
20231122,172300,6141669475,3450,3450,3450,3450,0
|
|
20231122,172200,6141669475,3450,3450,3450,3450,0
|
|
20231122,172100,6141669475,3450,3450,3450,3450,0
|
|
20231122,172000,6141669475,3450,3450,3450,3450,0
|
|
20231122,171900,6141669475,3450,3450,3450,3450,0
|
|
20231122,171800,6141669475,3450,3450,3450,3450,0
|
|
20231122,171700,6141669475,3450,3450,3450,3450,0
|
|
20231122,171600,6141669475,3450,3450,3450,3450,0
|
|
20231122,171500,6141669475,3450,3450,3450,3450,0
|
|
20231122,171400,6141669475,3450,3450,3450,3450,0
|
|
20231122,171300,6141669475,3450,3450,3450,3450,0
|
|
20231122,171200,6141669475,3450,3450,3450,3450,0
|
|
20231122,171100,6141669475,3450,3450,3450,3450,0
|
|
20231122,171000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,170900,6141669475,3450,3450,3450,3450,0
|
|
20231122,170800,6141669475,3450,3450,3450,3450,0
|
|
20231122,170700,6141669475,3450,3450,3450,3450,0
|
|
20231122,170600,6141669475,3450,3450,3450,3450,0
|
|
20231122,170500,6141669475,3450,3450,3450,3450,0
|
|
20231122,170400,6141669475,3450,3450,3450,3450,0
|
|
20231122,170300,6141669475,3450,3450,3450,3450,0
|
|
20231122,170200,6141669475,3450,3450,3450,3450,0
|
|
20231122,170100,6141669475,3450,3450,3450,3450,0
|
|
20231122,170000,6141669475,3450,3450,3450,3450,0
|
|
20231122,165900,6141669475,3450,3450,3450,3450,0
|
|
20231122,165800,6141669475,3450,3450,3450,3450,0
|
|
20231122,165700,6141669475,3450,3450,3450,3450,0
|
|
20231122,165600,6141669475,3450,3450,3450,3450,0
|
|
20231122,165500,6141669475,3450,3450,3450,3450,0
|
|
20231122,165400,6141669475,3450,3450,3450,3450,0
|
|
20231122,165300,6141669475,3450,3450,3450,3450,0
|
|
20231122,165200,6141669475,3450,3450,3450,3450,0
|
|
20231122,165100,6141669475,3450,3450,3450,3450,0
|
|
20231122,165000,6141669475,3450,3450,3450,3450,0
|
|
20231122,164900,6141669475,3450,3450,3450,3450,0
|
|
20231122,164800,6141669475,3450,3450,3450,3450,0
|
|
20231122,164700,6141669475,3450,3450,3450,3450,0
|
|
20231122,164600,6141669475,3450,3450,3450,3450,0
|
|
20231122,164500,6141669475,3450,3450,3450,3450,0
|
|
20231122,164400,6141669475,3450,3450,3450,3450,0
|
|
20231122,164300,6141669475,3450,3450,3450,3450,0
|
|
20231122,164200,6141669475,3450,3450,3450,3450,0
|
|
20231122,164100,6141669475,3450,3450,3450,3450,0
|
|
20231122,164000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,163900,6141669475,3450,3450,3450,3450,0
|
|
20231122,163800,6141669475,3450,3450,3450,3450,0
|
|
20231122,163700,6141669475,3450,3450,3450,3450,0
|
|
20231122,163600,6141669475,3450,3450,3450,3450,0
|
|
20231122,163500,6141669475,3450,3450,3450,3450,0
|
|
20231122,163400,6141669475,3450,3450,3450,3450,0
|
|
20231122,163300,6141669475,3450,3450,3450,3450,0
|
|
20231122,163200,6141669475,3450,3450,3450,3450,0
|
|
20231122,163100,6141669475,3450,3450,3450,3450,0
|
|
20231122,163000,6141669475,3450,3450,3450,3450,0
|
|
20231122,162900,6141669475,3450,3450,3450,3450,0
|
|
20231122,162800,6141669475,3450,3450,3450,3450,0
|
|
20231122,162700,6141669475,3450,3450,3450,3450,0
|
|
20231122,162600,6141669475,3450,3450,3450,3450,0
|
|
20231122,162500,6141669475,3450,3450,3450,3450,0
|
|
20231122,162400,6141669475,3450,3450,3450,3450,0
|
|
20231122,162300,6141669475,3450,3450,3450,3450,0
|
|
20231122,162200,6141669475,3450,3450,3450,3450,0
|
|
20231122,162100,6141669475,3450,3450,3450,3450,0
|
|
20231122,162000,6141669475,3450,3450,3450,3450,0
|
|
20231122,161900,6141669475,3450,3450,3450,3450,0
|
|
20231122,161800,6141669475,3450,3450,3450,3450,0
|
|
20231122,161700,6141669475,3450,3450,3450,3450,0
|
|
20231122,161600,6141669475,3450,3450,3450,3450,0
|
|
20231122,161500,6141669475,3450,3450,3450,3450,0
|
|
20231122,161400,6141669475,3450,3450,3450,3450,0
|
|
20231122,161300,6141669475,3450,3450,3450,3450,0
|
|
20231122,161200,6141669475,3450,3450,3450,3450,0
|
|
20231122,161100,6141669475,3450,3450,3450,3450,0
|
|
20231122,161000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,160900,6141669475,3450,3450,3450,3450,0
|
|
20231122,160800,6141669475,3450,3450,3450,3450,0
|
|
20231122,160700,6141669475,3450,3450,3450,3450,0
|
|
20231122,160600,6141669475,3450,3450,3450,3450,0
|
|
20231122,160500,6141669475,3450,3450,3450,3450,0
|
|
20231122,160400,6141669475,3450,3450,3450,3450,0
|
|
20231122,160300,6141669475,3450,3450,3450,3450,0
|
|
20231122,160200,6141669475,3450,3450,3450,3450,0
|
|
20231122,160100,6141669475,3450,3450,3450,3450,0
|
|
20231122,160000,6141669475,3450,3450,3450,3450,0
|
|
20231122,155900,6141669475,3450,3450,3450,3450,0
|
|
20231122,155800,6141669475,3450,3450,3450,3450,0
|
|
20231122,155700,6141669475,3450,3450,3450,3450,0
|
|
20231122,155600,6141669475,3450,3450,3450,3450,0
|
|
20231122,155500,6141669475,3450,3450,3450,3450,0
|
|
20231122,155400,6141669475,3450,3450,3450,3450,0
|
|
20231122,155300,6141669475,3450,3450,3450,3450,0
|
|
20231122,155200,6141669475,3450,3450,3450,3450,0
|
|
20231122,155100,6141669475,3450,3450,3450,3450,0
|
|
20231122,155000,6141669475,3450,3450,3450,3450,0
|
|
20231122,154900,6141669475,3450,3450,3450,3450,0
|
|
20231122,154800,6141669475,3450,3450,3450,3450,0
|
|
20231122,154700,6141669475,3450,3450,3450,3450,0
|
|
20231122,154600,6141669475,3450,3450,3450,3450,0
|
|
20231122,154500,6141669475,3450,3450,3450,3450,0
|
|
20231122,154400,6141669475,3450,3450,3450,3450,0
|
|
20231122,154300,6141669475,3450,3450,3450,3450,0
|
|
20231122,154200,6141669475,3450,3450,3450,3450,0
|
|
20231122,154100,6141669475,3450,3450,3450,3450,0
|
|
20231122,154000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,153900,6141669475,3450,3450,3450,3450,0
|
|
20231122,153800,6141669475,3450,3450,3450,3450,0
|
|
20231122,153700,6141669475,3450,3450,3450,3450,0
|
|
20231122,153600,6141669475,3450,3450,3450,3450,0
|
|
20231122,153500,6141669475,3450,3450,3450,3450,0
|
|
20231122,153400,6141669475,3450,3450,3450,3450,0
|
|
20231122,153300,6141669475,3450,3450,3450,3450,0
|
|
20231122,153200,6141669475,3450,3450,3450,3450,0
|
|
20231122,153100,6141669475,3450,3450,3450,3450,0
|
|
20231122,153000,6141669475,3450,3450,3450,3450,30882
|
|
20231122,152900,6035126575,3440,3440,3440,3440,0
|
|
20231122,152800,6035126575,3440,3440,3440,3440,0
|
|
20231122,152700,6035126575,3440,3440,3440,3440,0
|
|
20231122,152600,6035126575,3440,3440,3440,3440,0
|
|
20231122,152500,6035126575,3440,3440,3440,3440,0
|
|
20231122,152400,6035126575,3440,3440,3440,3440,0
|
|
20231122,152300,6035126575,3440,3440,3440,3440,0
|
|
20231122,152200,6035126575,3440,3440,3440,3440,0
|
|
20231122,152100,6035126575,3440,3440,3440,3440,0
|
|
20231122,152000,6035126575,3440,3440,3440,3440,0
|
|
20231122,151900,6035126575,3440,3440,3445,3430,5297
|
|
20231122,151800,6016917855,3440,3440,3445,3435,2705
|
|
20231122,151700,6007612695,3440,3435,3440,3430,1778
|
|
20231122,151600,6001501995,3440,3440,3445,3435,129
|
|
20231122,151500,6001058355,3440,3425,3440,3425,7378
|
|
20231122,151400,5975717455,3425,3425,3425,3420,4305
|
|
20231122,151300,5960994125,3425,3425,3430,3420,3055
|
|
20231122,151200,5950542455,3425,3425,3430,3420,616
|
|
20231122,151100,5948432950,3425,3425,3425,3420,523
|
|
20231122,151000,5946641870,3425,3435,3435,3420,3322
|
|
20231122,150900,5935276220,3435,3415,3435,3415,4232
|
|
20231122,150800,5920798335,3420,3415,3420,3415,8828
|
|
20231122,150700,5890633795,3415,3410,3415,3410,590
|
|
20231122,150600,5888619360,3410,3415,3420,3410,5602
|
|
20231122,150500,5869487930,3415,3410,3415,3410,105
|
|
20231122,150400,5869129435,3410,3410,3410,3405,585
|
|
20231122,150300,5867134985,3415,3410,3415,3410,1845
|
|
20231122,150200,5860840950,3410,3410,3415,3410,859
|
|
20231122,150100,5857910390,3415,3410,3415,3410,3411
|
|
20231122,150000,5846278760,3410,3405,3410,3400,902
|
|
20231122,145900,5843208180,3400,3405,3410,3400,1417
|
|
20231122,145800,5838385290,3405,3410,3410,3400,1534
|
|
20231122,145700,5833162005,3410,3410,3415,3405,219
|
|
20231122,145600,5832415240,3415,3410,3415,3400,2802
|
|
20231122,145500,5822860320,3410,3395,3410,3390,5425
|
|
20231122,145400,5804401100,3395,3395,3400,3390,1171
|
|
20231122,145300,5800426195,3395,3390,3395,3390,1948
|
|
20231122,145200,5793817955,3385,3395,3395,3385,2199
|
|
20231122,145100,5786362670,3395,3395,3395,3390,361
|
|
20231122,145000,5785137350,3390,3390,3395,3390,1529
|
|
20231122,144900,5779953725,3390,3395,3395,3390,3566
|
|
20231122,144800,5767860390,3395,3395,3395,3395,303
|
|
20231122,144700,5766831705,3400,3395,3400,3395,289
|
|
20231122,144600,5765850545,3400,3395,3400,3395,986
|
|
20231122,144500,5762503060,3395,3390,3395,3390,77
|
|
20231122,144400,5762241970,3395,3390,3395,3390,28
|
|
20231122,144300,5762147000,3395,3395,3395,3390,157
|
|
20231122,144200,5761614600,3395,3395,3395,3395,2274
|
|
20231122,144100,5753894370,3395,3395,3400,3395,170
|
|
20231122,144000,5753317205,3400,3395,3400,3395,79
|
|
20231122,143900,5753048990,3400,3400,3400,3395,1448
|
|
20231122,143800,5748128725,3400,3390,3400,3390,74
|
|
20231122,143700,5747877525,3390,3395,3395,3390,1129
|
|
20231122,143600,5744045045,3395,3400,3400,3395,2487
|
|
20231122,143500,5735601660,3395,3395,3395,3395,3785
|
|
20231122,143400,5722751585,3395,3395,3395,3395,226
|
|
20231122,143300,5721984315,3395,3395,3400,3395,769
|
|
20231122,143200,5719373485,3395,3405,3405,3395,694
|
|
20231122,143100,5717013900,3405,3400,3405,3400,422
|
|
20231122,143000,5715577590,3400,3400,3405,3400,1599
|
|
20231122,142900,5710140965,3400,3395,3405,3395,743
|
|
20231122,142800,5707614800,3395,3400,3400,3395,265
|
|
20231122,142700,5706714800,3400,3400,3400,3400,202
|
|
20231122,142600,5706028000,3400,3400,3405,3400,2898
|
|
20231122,142500,5696174525,3405,3400,3405,3400,11
|
|
20231122,142400,5696137120,3405,3400,3405,3395,2286
|
|
20231122,142300,5688359755,3395,3390,3395,3390,1174
|
|
20231122,142200,5684374455,3390,3395,3395,3390,241
|
|
20231122,142100,5683557445,3390,3395,3395,3390,316
|
|
20231122,142000,5682486125,3390,3395,3395,3390,1495
|
|
20231122,141900,5677412370,3395,3390,3395,3390,4529
|
|
20231122,141800,5662053135,3390,3400,3400,3390,7741
|
|
20231122,141700,5635746405,3400,3405,3405,3400,122
|
|
20231122,141600,5635331100,3405,3405,3405,3400,659
|
|
20231122,141500,5633089540,3405,3405,3405,3400,114
|
|
20231122,141400,5632701455,3405,3405,3405,3405,1883
|
|
20231122,141300,5626289840,3405,3405,3405,3400,456
|
|
20231122,141200,5624737210,3405,3405,3405,3400,4114
|
|
20231122,141100,5610729075,3405,3400,3405,3400,681
|
|
20231122,141000,5608413640,3405,3400,3405,3395,5281
|
|
20231122,140900,5590447620,3395,3400,3400,3395,251
|
|
20231122,140800,5589595430,3395,3390,3395,3385,5419
|
|
20231122,140700,5571211545,3390,3385,3390,3385,683
|
|
20231122,140600,5568898740,3385,3380,3385,3380,1485
|
|
20231122,140500,5563874065,3385,3385,3385,3385,1220
|
|
20231122,140400,5559744365,3390,3385,3390,3375,2698
|
|
20231122,140300,5550623170,3375,3385,3385,3375,710
|
|
20231122,140200,5548219990,3385,3385,3390,3375,186
|
|
20231122,140100,5547590090,3380,3380,3380,3380,44
|
|
20231122,140000,5547441370,3385,3390,3390,3380,3532
|
|
20231122,135900,5535500510,3390,3385,3390,3375,3147
|
|
20231122,135800,5524864250,3380,3380,3380,3380,107
|
|
20231122,135700,5524502590,3385,3390,3390,3385,2647
|
|
20231122,135600,5515541665,3385,3390,3390,3385,1583
|
|
20231122,135500,5510176335,3390,3380,3390,3380,1021
|
|
20231122,135400,5506720285,3380,3385,3385,3380,2391
|
|
20231122,135300,5498638420,3390,3390,3390,3385,2659
|
|
20231122,135200,5489635375,3385,3385,3395,3385,1396
|
|
20231122,135100,5484898650,3395,3380,3395,3380,10505
|
|
20231122,135000,5449248365,3380,3375,3385,3375,2643
|
|
20231122,134900,5440318185,3375,3385,3385,3375,375
|
|
20231122,134800,5439049525,3385,3375,3385,3375,1122
|
|
20231122,134700,5435254880,3375,3385,3385,3375,3615
|
|
20231122,134600,5423051360,3380,3375,3380,3375,2645
|
|
20231122,134500,5414112355,3375,3375,3375,3375,4180
|
|
20231122,134400,5400004855,3370,3370,3375,3370,3287
|
|
20231122,134300,5388913650,3370,3370,3375,3370,714
|
|
20231122,134200,5386507310,3375,3365,3375,3365,624
|
|
20231122,134100,5384403060,3370,3365,3370,3360,4930
|
|
20231122,134000,5367809785,3360,3355,3365,3355,4351
|
|
20231122,133900,5353170590,3360,3360,3360,3355,204
|
|
20231122,133800,5352485585,3360,3360,3360,3355,4299
|
|
20231122,133700,5338041780,3360,3360,3360,3360,678
|
|
20231122,133600,5335763700,3360,3360,3365,3350,4852
|
|
20231122,133500,5319438790,3350,3355,3365,3350,1156
|
|
20231122,133400,5315560250,3365,3355,3365,3350,6727
|
|
20231122,133300,5293024455,3350,3365,3365,3345,4187
|
|
20231122,133200,5278986315,3365,3345,3365,3340,28409
|
|
20231122,133100,5183828030,3340,3350,3350,3335,11376
|
|
20231122,133000,5145842985,3350,3365,3365,3345,52003
|
|
20231122,132900,4971539565,3365,3370,3375,3360,3109
|
|
20231122,132800,4961075865,3375,3375,3375,3375,406
|
|
20231122,132700,4959705615,3380,3375,3380,3370,2558
|
|
20231122,132600,4951074655,3375,3375,3380,3375,462
|
|
20231122,132500,4949515395,3380,3390,3390,3370,57
|
|
20231122,132400,4949322965,3390,3365,3390,3360,15953
|
|
20231122,132300,4895671325,3370,3370,3375,3365,9773
|
|
20231122,132200,4862737050,3375,3375,3375,3370,3021
|
|
20231122,132100,4852552370,3375,3375,3375,3370,9371
|
|
20231122,132000,4820951975,3380,3385,3385,3375,11098
|
|
20231122,131900,4783465465,3385,3385,3390,3385,334
|
|
20231122,131800,4782334340,3390,3390,3390,3385,149
|
|
20231122,131700,4781829525,3385,3385,3385,3380,1084
|
|
20231122,131600,4778164645,3385,3380,3385,3380,499
|
|
20231122,131500,4776477475,3380,3380,3390,3380,5211
|
|
20231122,131400,4758863795,3380,3390,3390,3380,8691
|
|
20231122,131300,4729483985,3390,3390,3395,3390,1049
|
|
20231122,131200,4725927375,3390,3385,3395,3385,1073
|
|
20231122,131100,4722291620,3390,3390,3390,3390,375
|
|
20231122,131000,4721020370,3385,3380,3390,3380,268
|
|
20231122,130900,4720112640,3395,3390,3395,3380,10108
|
|
20231122,130800,4685940055,3390,3395,3395,3380,349
|
|
20231122,130700,4684755885,3395,3395,3395,3380,4400
|
|
20231122,130600,4669858405,3395,3390,3395,3390,423
|
|
20231122,130500,4668422635,3390,3385,3395,3385,1810
|
|
20231122,130400,4662295335,3385,3385,3385,3380,3489
|
|
20231122,130300,4650485120,3385,3395,3395,3380,10937
|
|
20231122,130200,4613462325,3395,3395,3395,3390,929
|
|
20231122,130100,4610308760,3390,3390,3390,3390,1108
|
|
20231122,130000,4606552640,3390,3395,3395,3390,9
|
|
20231122,125900,4606522120,3395,3385,3400,3385,586
|
|
20231122,125800,4604536965,3380,3385,3385,3380,2508
|
|
20231122,125700,4596048165,3385,3385,3385,3385,2536
|
|
20231122,125600,4587463805,3390,3385,3390,3385,2165
|
|
20231122,125500,4580130120,3385,3385,3385,3380,6217
|
|
20231122,125400,4559101810,3390,3385,3390,3380,639
|
|
20231122,125300,4556938910,3380,3390,3390,3380,13912
|
|
20231122,125200,4509849315,3400,3385,3400,3385,261
|
|
20231122,125100,4508964040,3385,3400,3400,3385,11
|
|
20231122,125000,4508926745,3385,3395,3395,3385,9286
|
|
20231122,124900,4477467240,3395,3395,3395,3395,407
|
|
20231122,124800,4476085475,3395,3400,3400,3395,325
|
|
20231122,124700,4474980515,3400,3405,3410,3400,2677
|
|
20231122,124600,4465875690,3405,3390,3405,3390,161
|
|
20231122,124500,4465328875,3405,3395,3410,3390,1023
|
|
20231122,124400,4461858600,3390,3395,3415,3390,2517
|
|
20231122,124300,4453280800,3390,3395,3415,3390,8537
|
|
20231122,124200,4424326380,3415,3405,3415,3395,15197
|
|
20231122,124100,4372640015,3410,3415,3415,3405,5964
|
|
20231122,124000,4352292390,3415,3415,3420,3410,2742
|
|
20231122,123900,4342928475,3415,3410,3415,3410,601
|
|
20231122,123800,4340876495,3415,3415,3415,3410,1971
|
|
20231122,123700,4334145915,3415,3410,3415,3410,364
|
|
20231122,123600,4332902910,3410,3415,3420,3410,2129
|
|
20231122,123500,4325623285,3415,3415,3415,3415,614
|
|
20231122,123400,4323526475,3415,3420,3425,3415,2084
|
|
20231122,123300,4316408940,3420,3420,3420,3415,2015
|
|
20231122,123200,4309517690,3420,3415,3420,3415,1059
|
|
20231122,123100,4305896565,3420,3415,3420,3415,50
|
|
20231122,123000,4305725790,3415,3415,3420,3415,45
|
|
20231122,122900,4305571985,3420,3425,3425,3415,1194
|
|
20231122,122800,4301488590,3425,3420,3425,3420,2168
|
|
20231122,122700,4294069690,3420,3425,3425,3420,55
|
|
20231122,122600,4293881570,3425,3415,3425,3415,2152
|
|
20231122,122500,4286520115,3415,3415,3420,3415,1522
|
|
20231122,122400,4281317900,3415,3410,3415,3410,1212
|
|
20231122,122300,4277180240,3410,3410,3415,3410,268
|
|
20231122,122200,4276266350,3410,3410,3415,3410,678
|
|
20231122,122100,4273954360,3410,3405,3415,3405,461
|
|
20231122,122000,4272383485,3410,3405,3410,3405,184
|
|
20231122,121900,4271756765,3405,3410,3410,3405,413
|
|
20231122,121800,4270348930,3410,3410,3410,3410,291
|
|
20231122,121700,4269356620,3415,3410,3415,3410,945
|
|
20231122,121600,4266133990,3405,3410,3410,3405,393
|
|
20231122,121500,4264795420,3405,3405,3405,3405,148
|
|
20231122,121400,4264291480,3405,3410,3410,3405,57
|
|
20231122,121300,4264097245,3405,3410,3410,3405,3034
|
|
20231122,121200,4253758115,3405,3405,3410,3400,829
|
|
20231122,121100,4250935645,3405,3400,3405,3400,986
|
|
20231122,121000,4247578565,3405,3405,3405,3400,1274
|
|
20231122,120900,4243240950,3405,3405,3405,3405,998
|
|
20231122,120800,4239842760,3405,3400,3410,3400,107
|
|
20231122,120700,4239478550,3405,3405,3405,3400,1653
|
|
20231122,120600,4233855360,3400,3405,3405,3400,8
|
|
20231122,120500,4233828125,3400,3400,3405,3400,748
|
|
20231122,120400,4231282565,3400,3400,3400,3400,260
|
|
20231122,120300,4230398565,3400,3405,3405,3400,1852
|
|
20231122,120200,4224100810,3405,3410,3410,3405,440
|
|
20231122,120100,4222602595,3405,3410,3410,3405,464
|
|
20231122,120000,4221022645,3410,3410,3410,3410,1635
|
|
20231122,115900,4215447295,3410,3405,3415,3405,319
|
|
20231122,115800,4214359435,3410,3410,3410,3400,4420
|
|
20231122,115700,4199316300,3415,3410,3415,3410,220
|
|
20231122,115600,4198565090,3410,3415,3415,3410,295
|
|
20231122,115500,4197557710,3415,3415,3420,3400,5223
|
|
20231122,115400,4179752440,3415,3415,3415,3410,1052
|
|
20231122,115300,4176159950,3415,3415,3415,3410,440
|
|
20231122,115200,4174657680,3410,3410,3415,3410,717
|
|
20231122,115100,4172212700,3410,3410,3415,3405,1525
|
|
20231122,115000,4167015175,3405,3405,3405,3400,1424
|
|
20231122,114900,4162169720,3405,3400,3405,3400,974
|
|
20231122,114800,4158856620,3395,3400,3400,3395,210
|
|
20231122,114700,4158143400,3395,3400,3400,3395,281
|
|
20231122,114600,4157188045,3400,3400,3405,3400,4071
|
|
20231122,114500,4143336240,3405,3405,3405,3400,2820
|
|
20231122,114400,4133739225,3405,3405,3405,3405,227
|
|
20231122,114300,4132966290,3410,3410,3410,3405,148
|
|
20231122,114200,4132462050,3400,3405,3405,3400,42
|
|
20231122,114100,4132319080,3405,3410,3410,3400,1102
|
|
20231122,114000,4128567145,3405,3400,3415,3400,166
|
|
20231122,113900,4128002050,3395,3405,3415,3390,1636
|
|
20231122,113800,4122428835,3400,3405,3405,3400,651
|
|
20231122,113700,4120212875,3405,3415,3415,3400,4911
|
|
20231122,113600,4103455045,3410,3390,3410,3390,2185
|
|
20231122,113500,4096019690,3390,3385,3390,3380,5715
|
|
20231122,113400,4076679395,3380,3380,3385,3380,552
|
|
20231122,113300,4074812505,3380,3385,3385,3380,3139
|
|
20231122,113200,4064202010,3385,3385,3390,3380,2367
|
|
20231122,113100,4056195095,3390,3385,3390,3380,6286
|
|
20231122,113000,4034932515,3385,3385,3385,3380,1327
|
|
20231122,112900,4030445130,3380,3385,3390,3380,4948
|
|
20231122,112800,4013698365,3385,3385,3390,3385,1768
|
|
20231122,112700,4007713240,3380,3385,3395,3380,7922
|
|
20231122,112600,3980923960,3385,3390,3390,3380,10751
|
|
20231122,112500,3944546415,3390,3385,3390,3385,6373
|
|
20231122,112400,3922957570,3390,3390,3395,3385,9274
|
|
20231122,112300,3891520465,3395,3405,3405,3395,9083
|
|
20231122,112200,3860658360,3410,3405,3410,3395,103
|
|
20231122,112100,3860307900,3395,3390,3410,3390,968
|
|
20231122,112000,3857022025,3395,3405,3405,3390,4346
|
|
20231122,111900,3842264185,3410,3415,3415,3400,279
|
|
20231122,111800,3841314450,3415,3400,3415,3395,5591
|
|
20231122,111700,3822298200,3405,3405,3410,3400,2790
|
|
20231122,111600,3812804940,3405,3395,3405,3395,770
|
|
20231122,111500,3810186995,3395,3395,3400,3390,3674
|
|
20231122,111400,3797722055,3395,3400,3405,3385,25351
|
|
20231122,111300,3711743670,3405,3410,3410,3400,4483
|
|
20231122,111200,3696491450,3410,3400,3410,3395,2160
|
|
20231122,111100,3689148355,3400,3410,3410,3400,27161
|
|
20231122,111000,3596753230,3410,3415,3415,3405,4085
|
|
20231122,110900,3582820620,3415,3415,3415,3405,3689
|
|
20231122,110800,3570247345,3405,3415,3420,3405,15593
|
|
20231122,110700,3517062520,3420,3425,3425,3420,6594
|
|
20231122,110600,3494509800,3425,3435,3435,3425,8351
|
|
20231122,110500,3465887630,3440,3440,3440,3430,14105
|
|
20231122,110400,3417432415,3440,3440,3440,3435,6600
|
|
20231122,110300,3394735610,3450,3450,3450,3440,4380
|
|
20231122,110200,3379650985,3450,3440,3455,3440,7110
|
|
20231122,110100,3355175145,3440,3435,3440,3435,1823
|
|
20231122,110000,3348913000,3430,3430,3435,3430,720
|
|
20231122,105900,3346443325,3430,3430,3430,3415,9219
|
|
20231122,105800,3314903755,3420,3430,3430,3420,5075
|
|
20231122,105700,3297521510,3430,3430,3435,3430,2903
|
|
20231122,105600,3287550720,3430,3425,3430,3420,19669
|
|
20231122,105500,3220240050,3425,3435,3440,3425,13573
|
|
20231122,105400,3173614025,3440,3440,3440,3430,3818
|
|
20231122,105300,3160505615,3445,3445,3445,3435,4049
|
|
20231122,105200,3146584055,3445,3455,3455,3435,1030
|
|
20231122,105100,3143030735,3455,3455,3455,3435,4929
|
|
20231122,105000,3126044965,3455,3440,3460,3435,14625
|
|
20231122,104900,3075573775,3440,3425,3440,3425,2479
|
|
20231122,104800,3067066195,3425,3425,3430,3420,4489
|
|
20231122,104700,3051692200,3420,3425,3430,3420,4148
|
|
20231122,104600,3037478035,3425,3435,3435,3425,10851
|
|
20231122,104500,3000305180,3435,3440,3450,3435,3004
|
|
20231122,104400,2989978725,3435,3435,3450,3435,2005
|
|
20231122,104300,2983088385,3425,3435,3440,3425,9962
|
|
20231122,104200,2948918755,3435,3445,3450,3435,5522
|
|
20231122,104100,2929916360,3445,3450,3450,3445,3004
|
|
20231122,104000,2919556005,3450,3450,3450,3445,1421
|
|
20231122,103900,2914660560,3450,3440,3450,3440,26
|
|
20231122,103800,2914571000,3440,3430,3450,3430,7534
|
|
20231122,103700,2888646505,3440,3430,3440,3430,2445
|
|
20231122,103600,2880259570,3430,3435,3435,3430,6188
|
|
20231122,103500,2859021770,3435,3445,3445,3435,3871
|
|
20231122,103400,2845723885,3445,3445,3450,3435,2675
|
|
20231122,103300,2836515840,3445,3450,3450,3440,7821
|
|
20231122,103200,2809601615,3450,3445,3450,3445,4409
|
|
20231122,103100,2794408960,3445,3455,3455,3445,5912
|
|
20231122,103000,2774014370,3455,3460,3465,3450,11629
|
|
20231122,102900,2733876695,3460,3465,3465,3450,16306
|
|
20231122,102800,2677491175,3465,3470,3470,3465,3281
|
|
20231122,102700,2666118175,3470,3465,3475,3460,7595
|
|
20231122,102600,2639752460,3465,3470,3475,3465,5973
|
|
20231122,102500,2619039240,3475,3470,3475,3470,1020
|
|
20231122,102400,2615494790,3470,3475,3475,3470,1811
|
|
20231122,102300,2609209890,3470,3480,3480,3470,12613
|
|
20231122,102200,2565359885,3480,3485,3490,3480,3352
|
|
20231122,102100,2553677790,3485,3485,3485,3485,146
|
|
20231122,102000,2553168980,3485,3490,3490,3485,1000
|
|
20231122,101900,2549679065,3490,3475,3490,3475,583
|
|
20231122,101800,2547648550,3475,3480,3490,3475,10552
|
|
20231122,101700,2510930890,3475,3480,3480,3475,2469
|
|
20231122,101600,2502350555,3485,3475,3490,3475,2209
|
|
20231122,101500,2494673680,3475,3485,3485,3475,12323
|
|
20231122,101400,2451793755,3490,3490,3495,3490,1573
|
|
20231122,101300,2446303845,3490,3490,3495,3485,1609
|
|
20231122,101200,2440684640,3490,3485,3490,3485,3051
|
|
20231122,101100,2430051850,3485,3490,3490,3480,4605
|
|
20231122,101000,2414013640,3485,3485,3490,3480,2398
|
|
20231122,100900,2405657565,3485,3480,3490,3480,998
|
|
20231122,100800,2402181400,3480,3485,3485,3480,1809
|
|
20231122,100700,2395885215,3480,3480,3485,3470,8564
|
|
20231122,100600,2366111645,3480,3490,3490,3480,3132
|
|
20231122,100500,2355206240,3495,3480,3495,3480,2715
|
|
20231122,100400,2345743560,3480,3495,3500,3480,8013
|
|
20231122,100300,2317813980,3495,3500,3500,3490,12594
|
|
20231122,100200,2273827410,3500,3500,3505,3495,3226
|
|
20231122,100100,2262536320,3500,3505,3510,3500,5951
|
|
20231122,100000,2241690820,3510,3505,3515,3490,14059
|
|
20231122,095900,2192546335,3500,3530,3530,3500,30970
|
|
20231122,095800,2083924725,3530,3530,3535,3510,12807
|
|
20231122,095700,2038853820,3540,3535,3545,3530,2169
|
|
20231122,095600,2031177495,3535,3530,3550,3530,5487
|
|
20231122,095500,2011714735,3530,3535,3545,3530,648
|
|
20231122,095400,2009422500,3535,3535,3535,3535,1712
|
|
20231122,095300,2003370580,3535,3550,3550,3535,3919
|
|
20231122,095200,1989500230,3550,3560,3560,3550,2602
|
|
20231122,095100,1980247125,3560,3555,3560,3550,2775
|
|
20231122,095000,1970391875,3555,3555,3565,3555,4657
|
|
20231122,094900,1953819065,3565,3545,3565,3535,10086
|
|
20231122,094800,1918009835,3525,3540,3540,3520,3561
|
|
20231122,094700,1905442955,3540,3520,3545,3520,3802
|
|
20231122,094600,1892006370,3540,3520,3540,3520,8775
|
|
20231122,094500,1861087620,3520,3520,3520,3510,16145
|
|
20231122,094400,1804316785,3520,3530,3530,3515,14048
|
|
20231122,094300,1754853935,3525,3530,3535,3525,1944
|
|
20231122,094200,1747997315,3530,3525,3540,3525,5894
|
|
20231122,094100,1727166585,3525,3525,3530,3525,1795
|
|
20231122,094000,1720838285,3525,3545,3550,3525,11593
|
|
20231122,093900,1679942155,3525,3530,3555,3525,6418
|
|
20231122,093800,1657262185,3530,3535,3545,3525,21376
|
|
20231122,093700,1581691030,3540,3545,3545,3540,317
|
|
20231122,093600,1580568765,3525,3545,3545,3525,11007
|
|
20231122,093500,1541604985,3545,3550,3555,3545,2447
|
|
20231122,093400,1532918705,3550,3560,3565,3545,10096
|
|
20231122,093300,1497061420,3560,3560,3560,3555,1217
|
|
20231122,093200,1492729260,3565,3570,3575,3550,11377
|
|
20231122,093100,1452169245,3570,3570,3570,3550,8621
|
|
20231122,093000,1421504655,3575,3575,3580,3550,9957
|
|
20231122,092900,1385903850,3575,3565,3580,3545,13717
|
|
20231122,092800,1336976560,3565,3545,3565,3535,16356
|
|
20231122,092700,1278946155,3545,3550,3565,3545,9276
|
|
20231122,092600,1245928345,3565,3550,3565,3550,7188
|
|
20231122,092500,1220387060,3555,3575,3575,3555,20003
|
|
20231122,092400,1149111300,3570,3595,3600,3560,24915
|
|
20231122,092300,1060168245,3585,3600,3615,3580,11980
|
|
20231122,092200,1017065715,3600,3565,3600,3555,34993
|
|
20231122,092100,892210690,3555,3560,3565,3545,6117
|
|
20231122,092000,870439600,3560,3530,3565,3530,32824
|
|
20231122,091900,753995615,3530,3550,3550,3530,8230
|
|
20231122,091800,724877915,3545,3535,3550,3505,14735
|
|
20231122,091700,672776135,3530,3505,3530,3505,11796
|
|
20231122,091600,631257805,3495,3500,3510,3485,1275
|
|
20231122,091500,626794290,3500,3485,3500,3480,5287
|
|
20231122,091400,608369740,3485,3490,3490,3485,6290
|
|
20231122,091300,586435890,3510,3495,3510,3485,4705
|
|
20231122,091200,569966080,3480,3500,3500,3480,10951
|
|
20231122,091100,531791185,3510,3490,3510,3490,4438
|
|
20231122,091000,516232370,3490,3515,3525,3490,13455
|
|
20231122,090900,469043730,3525,3515,3530,3495,17679
|
|
20231122,090800,406888240,3520,3510,3525,3505,15799
|
|
20231122,090700,351386460,3510,3500,3510,3495,9279
|
|
20231122,090600,318868675,3495,3480,3515,3480,9775
|
|
20231122,090500,284690100,3475,3465,3475,3440,9018
|
|
20231122,090400,253461895,3465,3445,3465,3440,1704
|
|
20231122,090300,247579640,3465,3410,3470,3410,17055
|
|
20231122,090200,189032545,3415,3400,3420,3395,9487
|
|
20231122,090100,156692250,3400,3400,3420,3385,10427
|
|
20231122,090000,121281560,3400,3405,3415,3380,35019
|