577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,183300,36211916680,2690,2690,2690,2690,0
|
|
20231130,183200,36211916680,2690,2690,2690,2690,0
|
|
20231130,183100,36211916680,2690,2690,2690,2690,0
|
|
20231130,183000,36211916680,2690,2690,2690,2690,0
|
|
20231130,182900,36211916680,2690,2690,2690,2690,0
|
|
20231130,182800,36211916680,2690,2690,2690,2690,0
|
|
20231130,182700,36211916680,2690,2690,2690,2690,0
|
|
20231130,182600,36211916680,2690,2690,2690,2690,0
|
|
20231130,182500,36211916680,2690,2690,2690,2690,0
|
|
20231130,182400,36211916680,2690,2690,2690,2690,0
|
|
20231130,182300,36211916680,2690,2690,2690,2690,0
|
|
20231130,182200,36211916680,2690,2690,2690,2690,0
|
|
20231130,182100,36211916680,2690,2690,2690,2690,0
|
|
20231130,182000,36211916680,2690,2690,2690,2690,0
|
|
20231130,181900,36211916680,2690,2690,2690,2690,0
|
|
20231130,181800,36211916680,2690,2690,2690,2690,0
|
|
20231130,181700,36211916680,2690,2690,2690,2690,0
|
|
20231130,181600,36211916680,2690,2690,2690,2690,0
|
|
20231130,181500,36211916680,2690,2690,2690,2690,0
|
|
20231130,181400,36211916680,2690,2690,2690,2690,0
|
|
20231130,181300,36211916680,2690,2690,2690,2690,0
|
|
20231130,181200,36211916680,2690,2690,2690,2690,0
|
|
20231130,181100,36211916680,2690,2690,2690,2690,0
|
|
20231130,181000,36211916680,2690,2690,2690,2690,0
|
|
20231130,180900,36211916680,2690,2690,2690,2690,0
|
|
20231130,180800,36211916680,2690,2690,2690,2690,0
|
|
20231130,180700,36211916680,2690,2690,2690,2690,0
|
|
20231130,180600,36211916680,2690,2690,2690,2690,0
|
|
20231130,180500,36211916680,2690,2690,2690,2690,0
|
|
20231130,180400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,180300,36211916680,2690,2690,2690,2690,0
|
|
20231130,180200,36211916680,2690,2690,2690,2690,0
|
|
20231130,180100,36211916680,2690,2690,2690,2690,0
|
|
20231130,180000,36211916680,2690,2690,2690,2690,0
|
|
20231130,175900,36211916680,2690,2690,2690,2690,0
|
|
20231130,175800,36211916680,2690,2690,2690,2690,0
|
|
20231130,175700,36211916680,2690,2690,2690,2690,0
|
|
20231130,175600,36211916680,2690,2690,2690,2690,0
|
|
20231130,175500,36211916680,2690,2690,2690,2690,0
|
|
20231130,175400,36211916680,2690,2690,2690,2690,0
|
|
20231130,175300,36211916680,2690,2690,2690,2690,0
|
|
20231130,175200,36211916680,2690,2690,2690,2690,0
|
|
20231130,175100,36211916680,2690,2690,2690,2690,0
|
|
20231130,175000,36211916680,2690,2690,2690,2690,0
|
|
20231130,174900,36211916680,2690,2690,2690,2690,0
|
|
20231130,174800,36211916680,2690,2690,2690,2690,0
|
|
20231130,174700,36211916680,2690,2690,2690,2690,0
|
|
20231130,174600,36211916680,2690,2690,2690,2690,0
|
|
20231130,174500,36211916680,2690,2690,2690,2690,0
|
|
20231130,174400,36211916680,2690,2690,2690,2690,0
|
|
20231130,174300,36211916680,2690,2690,2690,2690,0
|
|
20231130,174200,36211916680,2690,2690,2690,2690,0
|
|
20231130,174100,36211916680,2690,2690,2690,2690,0
|
|
20231130,174000,36211916680,2690,2690,2690,2690,0
|
|
20231130,173900,36211916680,2690,2690,2690,2690,0
|
|
20231130,173800,36211916680,2690,2690,2690,2690,0
|
|
20231130,173700,36211916680,2690,2690,2690,2690,0
|
|
20231130,173600,36211916680,2690,2690,2690,2690,0
|
|
20231130,173500,36211916680,2690,2690,2690,2690,0
|
|
20231130,173400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,173300,36211916680,2690,2690,2690,2690,0
|
|
20231130,173200,36211916680,2690,2690,2690,2690,0
|
|
20231130,173100,36211916680,2690,2690,2690,2690,0
|
|
20231130,173000,36211916680,2690,2690,2690,2690,0
|
|
20231130,172900,36211916680,2690,2690,2690,2690,0
|
|
20231130,172800,36211916680,2690,2690,2690,2690,0
|
|
20231130,172700,36211916680,2690,2690,2690,2690,0
|
|
20231130,172600,36211916680,2690,2690,2690,2690,0
|
|
20231130,172500,36211916680,2690,2690,2690,2690,0
|
|
20231130,172400,36211916680,2690,2690,2690,2690,0
|
|
20231130,172300,36211916680,2690,2690,2690,2690,0
|
|
20231130,172200,36211916680,2690,2690,2690,2690,0
|
|
20231130,172100,36211916680,2690,2690,2690,2690,0
|
|
20231130,172000,36211916680,2690,2690,2690,2690,0
|
|
20231130,171900,36211916680,2690,2690,2690,2690,0
|
|
20231130,171800,36211916680,2690,2690,2690,2690,0
|
|
20231130,171700,36211916680,2690,2690,2690,2690,0
|
|
20231130,171600,36211916680,2690,2690,2690,2690,0
|
|
20231130,171500,36211916680,2690,2690,2690,2690,0
|
|
20231130,171400,36211916680,2690,2690,2690,2690,0
|
|
20231130,171300,36211916680,2690,2690,2690,2690,0
|
|
20231130,171200,36211916680,2690,2690,2690,2690,0
|
|
20231130,171100,36211916680,2690,2690,2690,2690,0
|
|
20231130,171000,36211916680,2690,2690,2690,2690,0
|
|
20231130,170900,36211916680,2690,2690,2690,2690,0
|
|
20231130,170800,36211916680,2690,2690,2690,2690,0
|
|
20231130,170700,36211916680,2690,2690,2690,2690,0
|
|
20231130,170600,36211916680,2690,2690,2690,2690,0
|
|
20231130,170500,36211916680,2690,2690,2690,2690,0
|
|
20231130,170400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,170300,36211916680,2690,2690,2690,2690,0
|
|
20231130,170200,36211916680,2690,2690,2690,2690,0
|
|
20231130,170100,36211916680,2690,2690,2690,2690,0
|
|
20231130,170000,36211916680,2690,2690,2690,2690,0
|
|
20231130,165900,36211916680,2690,2690,2690,2690,0
|
|
20231130,165800,36211916680,2690,2690,2690,2690,0
|
|
20231130,165700,36211916680,2690,2690,2690,2690,0
|
|
20231130,165600,36211916680,2690,2690,2690,2690,0
|
|
20231130,165500,36211916680,2690,2690,2690,2690,0
|
|
20231130,165400,36211916680,2690,2690,2690,2690,0
|
|
20231130,165300,36211916680,2690,2690,2690,2690,0
|
|
20231130,165200,36211916680,2690,2690,2690,2690,0
|
|
20231130,165100,36211916680,2690,2690,2690,2690,0
|
|
20231130,165000,36211916680,2690,2690,2690,2690,0
|
|
20231130,164900,36211916680,2690,2690,2690,2690,0
|
|
20231130,164800,36211916680,2690,2690,2690,2690,0
|
|
20231130,164700,36211916680,2690,2690,2690,2690,0
|
|
20231130,164600,36211916680,2690,2690,2690,2690,0
|
|
20231130,164500,36211916680,2690,2690,2690,2690,0
|
|
20231130,164400,36211916680,2690,2690,2690,2690,0
|
|
20231130,164300,36211916680,2690,2690,2690,2690,0
|
|
20231130,164200,36211916680,2690,2690,2690,2690,0
|
|
20231130,164100,36211916680,2690,2690,2690,2690,0
|
|
20231130,164000,36211916680,2690,2690,2690,2690,0
|
|
20231130,163900,36211916680,2690,2690,2690,2690,0
|
|
20231130,163800,36211916680,2690,2690,2690,2690,0
|
|
20231130,163700,36211916680,2690,2690,2690,2690,0
|
|
20231130,163600,36211916680,2690,2690,2690,2690,0
|
|
20231130,163500,36211916680,2690,2690,2690,2690,0
|
|
20231130,163400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,163300,36211916680,2690,2690,2690,2690,0
|
|
20231130,163200,36211916680,2690,2690,2690,2690,0
|
|
20231130,163100,36211916680,2690,2690,2690,2690,0
|
|
20231130,163000,36211916680,2690,2690,2690,2690,0
|
|
20231130,162900,36211916680,2690,2690,2690,2690,0
|
|
20231130,162800,36211916680,2690,2690,2690,2690,0
|
|
20231130,162700,36211916680,2690,2690,2690,2690,0
|
|
20231130,162600,36211916680,2690,2690,2690,2690,0
|
|
20231130,162500,36211916680,2690,2690,2690,2690,0
|
|
20231130,162400,36211916680,2690,2690,2690,2690,0
|
|
20231130,162300,36211916680,2690,2690,2690,2690,0
|
|
20231130,162200,36211916680,2690,2690,2690,2690,0
|
|
20231130,162100,36211916680,2690,2690,2690,2690,0
|
|
20231130,162000,36211916680,2690,2690,2690,2690,0
|
|
20231130,161900,36211916680,2690,2690,2690,2690,0
|
|
20231130,161800,36211916680,2690,2690,2690,2690,0
|
|
20231130,161700,36211916680,2690,2690,2690,2690,0
|
|
20231130,161600,36211916680,2690,2690,2690,2690,0
|
|
20231130,161500,36211916680,2690,2690,2690,2690,0
|
|
20231130,161400,36211916680,2690,2690,2690,2690,0
|
|
20231130,161300,36211916680,2690,2690,2690,2690,0
|
|
20231130,161200,36211916680,2690,2690,2690,2690,0
|
|
20231130,161100,36211916680,2690,2690,2690,2690,0
|
|
20231130,161000,36211916680,2690,2690,2690,2690,0
|
|
20231130,160900,36211916680,2690,2690,2690,2690,0
|
|
20231130,160800,36211916680,2690,2690,2690,2690,0
|
|
20231130,160700,36211916680,2690,2690,2690,2690,0
|
|
20231130,160600,36211916680,2690,2690,2690,2690,0
|
|
20231130,160500,36211916680,2690,2690,2690,2690,0
|
|
20231130,160400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,160300,36211916680,2690,2690,2690,2690,0
|
|
20231130,160200,36211916680,2690,2690,2690,2690,0
|
|
20231130,160100,36211916680,2690,2690,2690,2690,0
|
|
20231130,160000,36211916680,2690,2690,2690,2690,0
|
|
20231130,155900,36211916680,2690,2690,2690,2690,0
|
|
20231130,155800,36211916680,2690,2690,2690,2690,0
|
|
20231130,155700,36211916680,2690,2690,2690,2690,0
|
|
20231130,155600,36211916680,2690,2690,2690,2690,0
|
|
20231130,155500,36211916680,2690,2690,2690,2690,0
|
|
20231130,155400,36211916680,2690,2690,2690,2690,0
|
|
20231130,155300,36211916680,2690,2690,2690,2690,0
|
|
20231130,155200,36211916680,2690,2690,2690,2690,0
|
|
20231130,155100,36211916680,2690,2690,2690,2690,0
|
|
20231130,155000,36211916680,2690,2690,2690,2690,0
|
|
20231130,154900,36211916680,2690,2690,2690,2690,0
|
|
20231130,154800,36211916680,2690,2690,2690,2690,0
|
|
20231130,154700,36211916680,2690,2690,2690,2690,0
|
|
20231130,154600,36211916680,2690,2690,2690,2690,0
|
|
20231130,154500,36211916680,2690,2690,2690,2690,0
|
|
20231130,154400,36211916680,2690,2690,2690,2690,0
|
|
20231130,154300,36211916680,2690,2690,2690,2690,0
|
|
20231130,154200,36211916680,2690,2690,2690,2690,0
|
|
20231130,154100,36211916680,2690,2690,2690,2690,0
|
|
20231130,154000,36211916680,2690,2690,2690,2690,0
|
|
20231130,153900,36211916680,2690,2690,2690,2690,0
|
|
20231130,153800,36211916680,2690,2690,2690,2690,0
|
|
20231130,153700,36211916680,2690,2690,2690,2690,0
|
|
20231130,153600,36211916680,2690,2690,2690,2690,0
|
|
20231130,153500,36211916680,2690,2690,2690,2690,0
|
|
20231130,153400,36211916680,2690,2690,2690,2690,490716
|
|
20231130,153300,36211916680,2690,2690,2690,2690,0
|
|
20231130,153200,36211916680,2690,2690,2690,2690,0
|
|
20231130,153100,36211916680,2690,2690,2690,2690,0
|
|
20231130,153000,36211916680,2690,2690,2690,2690,490716
|
|
20231130,152900,34891890640,2680,2680,2680,2680,0
|
|
20231130,152800,34891890640,2680,2680,2680,2680,0
|
|
20231130,152700,34891890640,2680,2680,2680,2680,0
|
|
20231130,152600,34891890640,2680,2680,2680,2680,0
|
|
20231130,152500,34891890640,2680,2680,2680,2680,0
|
|
20231130,152400,34891890640,2680,2680,2680,2680,0
|
|
20231130,152300,34891890640,2680,2680,2680,2680,0
|
|
20231130,152200,34891890640,2680,2680,2680,2680,0
|
|
20231130,152100,34891890640,2680,2680,2680,2680,0
|
|
20231130,152000,34891890640,2680,2680,2680,2680,0
|
|
20231130,151900,34891890640,2680,2665,2680,2660,185792
|
|
20231130,151800,34395543025,2660,2665,2670,2660,80680
|
|
20231130,151700,34180414070,2660,2665,2670,2660,44906
|
|
20231130,151600,34060715695,2665,2670,2670,2665,98164
|
|
20231130,151500,33798759435,2670,2665,2670,2660,77302
|
|
20231130,151400,33592670950,2660,2660,2665,2655,77948
|
|
20231130,151300,33385239685,2660,2650,2660,2650,29368
|
|
20231130,151200,33307210375,2655,2650,2655,2645,141019
|
|
20231130,151100,32933048965,2650,2650,2650,2645,33019
|
|
20231130,151000,32845585655,2650,2640,2650,2635,25082
|
|
20231130,150900,32779246205,2640,2635,2640,2635,25181
|
|
20231130,150800,32712817890,2635,2630,2640,2630,14986
|
|
20231130,150700,32673318635,2635,2635,2640,2630,45669
|
|
20231130,150600,32552979065,2635,2645,2650,2635,34142
|
|
20231130,150500,32462859455,2650,2645,2650,2635,43364
|
|
20231130,150400,32348247545,2640,2635,2645,2630,114816
|
|
20231130,150300,32045320325,2635,2640,2640,2635,15973
|
|
20231130,150200,32003206355,2635,2640,2640,2635,24943
|
|
20231130,150100,31937469165,2635,2635,2640,2630,19255
|
|
20231130,150000,31886688325,2635,2640,2640,2630,27830
|
|
20231130,145900,31813308095,2640,2635,2640,2635,17038
|
|
20231130,145800,31768361940,2635,2630,2640,2630,23923
|
|
20231130,145700,31705374630,2635,2630,2640,2625,22958
|
|
20231130,145600,31644964910,2630,2630,2635,2625,16316
|
|
20231130,145500,31602058280,2630,2630,2635,2630,27882
|
|
20231130,145400,31528677305,2630,2635,2640,2630,16718
|
|
20231130,145300,31484626600,2635,2635,2640,2630,35591
|
|
20231130,145200,31390848540,2635,2635,2640,2630,27701
|
|
20231130,145100,31317859695,2635,2630,2635,2625,38433
|
|
20231130,145000,31216849400,2630,2645,2645,2630,15686
|
|
20231130,144900,31175508420,2645,2625,2645,2620,53773
|
|
20231130,144800,31034123710,2625,2630,2630,2625,20760
|
|
20231130,144700,30979601030,2625,2620,2635,2620,54576
|
|
20231130,144600,30836349000,2620,2635,2640,2615,130859
|
|
20231130,144500,30492926480,2635,2645,2645,2635,54301
|
|
20231130,144400,30349653120,2645,2670,2670,2640,191295
|
|
20231130,144300,29841988050,2670,2650,2670,2650,66392
|
|
20231130,144200,29665522635,2655,2645,2655,2645,16596
|
|
20231130,144100,29621492730,2650,2645,2655,2645,35037
|
|
20231130,144000,29528696665,2650,2645,2655,2645,53162
|
|
20231130,143900,29387837445,2650,2635,2650,2630,43572
|
|
20231130,143800,29272889305,2640,2645,2650,2630,57818
|
|
20231130,143700,29120278455,2650,2645,2650,2645,21405
|
|
20231130,143600,29063617385,2645,2635,2650,2635,39485
|
|
20231130,143500,28959427340,2640,2645,2650,2640,51555
|
|
20231130,143400,28823204035,2650,2650,2670,2640,103253
|
|
20231130,143300,28548871400,2655,2650,2660,2625,146020
|
|
20231130,143200,28163252660,2650,2645,2655,2645,75138
|
|
20231130,143100,27964065280,2645,2655,2665,2640,191124
|
|
20231130,143000,27457058840,2655,2670,2675,2655,167608
|
|
20231130,142900,27010566800,2670,2690,2695,2665,266411
|
|
20231130,142800,26296474435,2690,2650,2695,2650,637457
|
|
20231130,142700,24587741255,2655,2650,2660,2650,88548
|
|
20231130,142600,24352768665,2655,2650,2660,2650,85742
|
|
20231130,142500,24125009710,2655,2655,2655,2650,65486
|
|
20231130,142400,23951207015,2655,2650,2655,2640,93444
|
|
20231130,142300,23703761470,2645,2635,2650,2630,99735
|
|
20231130,142200,23440073560,2635,2625,2640,2625,45225
|
|
20231130,142100,23320949115,2630,2620,2630,2620,26439
|
|
20231130,142000,23251568460,2625,2620,2625,2620,38654
|
|
20231130,141900,23150236295,2615,2635,2635,2615,87637
|
|
20231130,141800,22920246635,2635,2635,2650,2630,90600
|
|
20231130,141700,22681040530,2640,2620,2645,2620,156505
|
|
20231130,141600,22268737750,2625,2620,2625,2620,41943
|
|
20231130,141500,22158787890,2620,2620,2625,2615,50609
|
|
20231130,141400,22026162960,2620,2600,2620,2600,73642
|
|
20231130,141300,21833711575,2605,2610,2610,2605,38262
|
|
20231130,141200,21734010490,2610,2615,2615,2605,37848
|
|
20231130,141100,21635159710,2615,2610,2615,2610,14228
|
|
20231130,141000,21597997950,2615,2615,2615,2610,9788
|
|
20231130,140900,21572439460,2615,2605,2615,2600,57646
|
|
20231130,140800,21421934340,2605,2610,2610,2600,29582
|
|
20231130,140700,21344892465,2605,2595,2610,2595,44237
|
|
20231130,140600,21229711030,2600,2600,2605,2595,20850
|
|
20231130,140500,21175499575,2600,2600,2605,2595,26958
|
|
20231130,140400,21105460405,2600,2595,2605,2595,19089
|
|
20231130,140300,21055853460,2595,2605,2605,2595,35983
|
|
20231130,140200,20962326440,2600,2600,2605,2600,18151
|
|
20231130,140100,20915070220,2600,2595,2605,2595,58886
|
|
20231130,140000,20761953840,2595,2595,2600,2590,35432
|
|
20231130,135900,20669984080,2595,2605,2605,2595,30349
|
|
20231130,135800,20591138810,2605,2600,2605,2600,33529
|
|
20231130,135700,20503920260,2600,2590,2605,2580,81817
|
|
20231130,135600,20291666080,2585,2595,2600,2585,85413
|
|
20231130,135500,20070164135,2595,2605,2605,2595,49789
|
|
20231130,135400,19940757315,2600,2585,2605,2580,100985
|
|
20231130,135300,19678819775,2585,2615,2615,2585,206500
|
|
20231130,135200,19141912180,2610,2605,2625,2605,68935
|
|
20231130,135100,18961701305,2605,2610,2630,2605,161523
|
|
20231130,135000,18539046550,2610,2625,2625,2605,138860
|
|
20231130,134900,18175966955,2625,2630,2645,2620,128969
|
|
20231130,134800,17836779720,2630,2645,2660,2630,180534
|
|
20231130,134700,17359516295,2650,2655,2680,2645,382421
|
|
20231130,134600,16340374060,2655,2640,2655,2630,144725
|
|
20231130,134500,15957186605,2645,2620,2650,2615,259497
|
|
20231130,134400,15272687865,2615,2615,2625,2600,198202
|
|
20231130,134300,14755322235,2620,2615,2620,2610,69411
|
|
20231130,134200,14573809760,2615,2610,2615,2580,179324
|
|
20231130,134100,14107251900,2610,2625,2625,2585,253936
|
|
20231130,134000,13446454635,2625,2570,2635,2570,557393
|
|
20231130,133900,11997179650,2570,2570,2575,2560,47948
|
|
20231130,133800,11874036550,2575,2575,2575,2570,27130
|
|
20231130,133700,11804238860,2575,2575,2580,2570,53777
|
|
20231130,133600,11665780580,2575,2570,2580,2570,74034
|
|
20231130,133500,11475179060,2570,2575,2580,2570,27380
|
|
20231130,133400,11404700135,2575,2560,2575,2560,148506
|
|
20231130,133300,11023294410,2560,2555,2565,2555,53229
|
|
20231130,133200,10887042640,2560,2560,2560,2555,33809
|
|
20231130,133100,10800496295,2560,2555,2560,2555,16047
|
|
20231130,133000,10759437150,2560,2560,2560,2550,30239
|
|
20231130,132900,10682086300,2555,2555,2560,2550,23013
|
|
20231130,132800,10623270230,2555,2545,2555,2540,185726
|
|
20231130,132700,10149840035,2540,2545,2545,2540,7625
|
|
20231130,132600,10130469925,2545,2540,2545,2540,23881
|
|
20231130,132500,10069788715,2545,2545,2545,2540,12832
|
|
20231130,132400,10037143570,2545,2545,2545,2540,20516
|
|
20231130,132300,9984955760,2545,2540,2545,2540,12042
|
|
20231130,132200,9954328750,2540,2540,2545,2540,16978
|
|
20231130,132100,9911147040,2545,2540,2545,2535,17535
|
|
20231130,132000,9866613080,2540,2540,2540,2535,26464
|
|
20231130,131900,9799413105,2540,2540,2540,2530,20528
|
|
20231130,131800,9747293260,2535,2525,2540,2525,12720
|
|
20231130,131700,9715058495,2530,2525,2535,2520,21325
|
|
20231130,131600,9661134730,2520,2525,2525,2520,4734
|
|
20231130,131500,9649187795,2525,2525,2525,2520,12553
|
|
20231130,131400,9617534210,2520,2525,2530,2520,10274
|
|
20231130,131300,9591593375,2530,2525,2530,2525,7450
|
|
20231130,131200,9572779320,2530,2525,2530,2525,779
|
|
20231130,131100,9570810220,2530,2525,2530,2525,15599
|
|
20231130,131000,9531401775,2520,2525,2530,2520,10427
|
|
20231130,130900,9505096915,2530,2525,2530,2525,10202
|
|
20231130,130800,9479336025,2525,2525,2530,2525,9768
|
|
20231130,130700,9454667325,2525,2530,2530,2525,782
|
|
20231130,130600,9452691735,2530,2530,2530,2525,2771
|
|
20231130,130500,9445685225,2530,2525,2535,2520,21426
|
|
20231130,130400,9391484660,2530,2525,2530,2525,2071
|
|
20231130,130300,9386249350,2525,2530,2530,2525,7542
|
|
20231130,130200,9367205535,2525,2525,2530,2525,12161
|
|
20231130,130100,9336493045,2525,2525,2530,2525,6077
|
|
20231130,130000,9321140905,2525,2515,2530,2515,25278
|
|
20231130,125900,9257408015,2515,2515,2520,2515,16526
|
|
20231130,125800,9215835600,2520,2520,2525,2520,8958
|
|
20231130,125700,9193260935,2520,2525,2525,2520,4754
|
|
20231130,125600,9181273205,2525,2525,2530,2520,44583
|
|
20231130,125500,9068688635,2525,2525,2530,2525,3403
|
|
20231130,125400,9060091550,2530,2525,2530,2525,15396
|
|
20231130,125300,9021208560,2530,2535,2535,2525,9709
|
|
20231130,125200,8996673915,2535,2535,2535,2530,16472
|
|
20231130,125100,8954951120,2535,2545,2545,2535,8638
|
|
20231130,125000,8933019945,2545,2545,2545,2540,34206
|
|
20231130,124900,8845985745,2540,2540,2545,2535,34161
|
|
20231130,124800,8759141650,2540,2535,2540,2530,28304
|
|
20231130,124700,8687309555,2535,2520,2540,2520,54025
|
|
20231130,124600,8550387460,2525,2520,2525,2520,16173
|
|
20231130,124500,8509567845,2520,2520,2525,2520,5821
|
|
20231130,124400,8494893690,2520,2520,2525,2520,11772
|
|
20231130,124300,8465227620,2520,2525,2530,2520,11181
|
|
20231130,124200,8436988800,2530,2525,2530,2520,9528
|
|
20231130,124100,8412935255,2525,2520,2525,2515,7876
|
|
20231130,124000,8393086745,2520,2520,2520,2510,20267
|
|
20231130,123900,8342083740,2515,2520,2520,2515,13246
|
|
20231130,123800,8308767625,2520,2520,2520,2515,3069
|
|
20231130,123700,8301037595,2520,2515,2520,2515,41136
|
|
20231130,123600,8197456115,2515,2515,2520,2515,8897
|
|
20231130,123500,8175079695,2515,2515,2520,2515,16665
|
|
20231130,123400,8133146385,2520,2515,2520,2510,9693
|
|
20231130,123300,8108759940,2510,2520,2520,2510,25168
|
|
20231130,123200,8045479430,2520,2515,2520,2515,10617
|
|
20231130,123100,8018742385,2520,2530,2530,2510,32534
|
|
20231130,123000,7936798890,2535,2535,2535,2530,17687
|
|
20231130,122900,7891992270,2535,2520,2535,2520,14952
|
|
20231130,122800,7854196995,2520,2525,2530,2505,47106
|
|
20231130,122700,7735733315,2520,2535,2535,2520,57661
|
|
20231130,122600,7590062190,2530,2540,2545,2530,56077
|
|
20231130,122500,7447867785,2540,2530,2545,2530,63284
|
|
20231130,122400,7287242870,2535,2530,2540,2530,33879
|
|
20231130,122300,7201382165,2530,2550,2555,2530,124989
|
|
20231130,122200,6883289175,2550,2550,2555,2540,80086
|
|
20231130,122100,6679024505,2555,2550,2565,2540,222213
|
|
20231130,122000,6110857410,2550,2550,2560,2535,144171
|
|
20231130,121900,5743485560,2545,2510,2550,2500,234594
|
|
20231130,121800,5151253215,2510,2505,2510,2500,27310
|
|
20231130,121700,5082832050,2510,2510,2510,2505,14693
|
|
20231130,121600,5045975490,2510,2515,2515,2510,32247
|
|
20231130,121500,4965025075,2515,2515,2520,2510,12304
|
|
20231130,121400,4934078885,2520,2515,2520,2510,45623
|
|
20231130,121300,4819347585,2515,2515,2520,2510,29707
|
|
20231130,121200,4744569320,2520,2520,2520,2510,49934
|
|
20231130,121100,4618818830,2520,2515,2520,2510,37871
|
|
20231130,121000,4523508555,2515,2510,2515,2505,31435
|
|
20231130,120900,4444567700,2505,2500,2510,2500,21009
|
|
20231130,120800,4391935470,2505,2510,2510,2500,17293
|
|
20231130,120700,4348605035,2510,2490,2510,2490,99197
|
|
20231130,120600,4100689895,2495,2490,2495,2485,27252
|
|
20231130,120500,4032798775,2490,2490,2490,2485,5399
|
|
20231130,120400,4019358270,2490,2490,2490,2485,6008
|
|
20231130,120300,4004400595,2490,2490,2490,2485,44175
|
|
20231130,120200,3894416235,2490,2490,2490,2485,18764
|
|
20231130,120100,3847772060,2490,2490,2490,2485,4393
|
|
20231130,120000,3836850750,2490,2490,2490,2485,3464
|
|
20231130,115900,3828231390,2490,2485,2490,2485,14845
|
|
20231130,115800,3791268930,2490,2490,2490,2485,4535
|
|
20231130,115700,3779983815,2490,2490,2490,2490,2906
|
|
20231130,115600,3772747875,2485,2490,2490,2485,8688
|
|
20231130,115500,3751121960,2490,2490,2495,2485,20904
|
|
20231130,115400,3699090655,2490,2490,2490,2485,11802
|
|
20231130,115300,3669706405,2485,2490,2490,2485,17839
|
|
20231130,115200,3625296645,2490,2495,2495,2485,43498
|
|
20231130,115100,3516947485,2495,2490,2495,2490,12891
|
|
20231130,115000,3484790295,2495,2490,2495,2485,83114
|
|
20231130,114900,3277763140,2490,2485,2490,2480,33193
|
|
20231130,114800,3195280985,2485,2485,2490,2480,69754
|
|
20231130,114700,3021960975,2485,2480,2485,2475,55080
|
|
20231130,114600,2885411020,2475,2470,2480,2465,41136
|
|
20231130,114500,2783619325,2465,2460,2470,2455,44969
|
|
20231130,114400,2672719805,2460,2455,2460,2455,2618
|
|
20231130,114300,2666280525,2460,2455,2460,2455,61
|
|
20231130,114200,2666130540,2455,2450,2460,2450,5636
|
|
20231130,114100,2652309285,2450,2450,2455,2450,7410
|
|
20231130,114000,2634118440,2450,2445,2450,2445,28467
|
|
20231130,113900,2564428790,2450,2450,2450,2445,2956
|
|
20231130,113800,2557188125,2445,2445,2450,2445,1160
|
|
20231130,113700,2554351775,2445,2450,2450,2445,16873
|
|
20231130,113600,2513091265,2450,2450,2450,2445,515
|
|
20231130,113500,2511832065,2445,2445,2450,2445,14078
|
|
20231130,113400,2477409345,2450,2450,2450,2445,2249
|
|
20231130,113300,2471900345,2450,2445,2450,2445,1127
|
|
20231130,113200,2469144795,2450,2450,2450,2445,404
|
|
20231130,113100,2468156995,2445,2440,2450,2440,497
|
|
20231130,113000,2466941460,2440,2445,2445,2440,4845
|
|
20231130,112900,2455095440,2445,2445,2445,2445,711
|
|
20231130,112800,2453357045,2445,2445,2445,2440,4070
|
|
20231130,112700,2443411070,2450,2450,2450,2445,12
|
|
20231130,112600,2443381675,2445,2440,2445,2440,2205
|
|
20231130,112500,2437994475,2445,2450,2450,2440,2136
|
|
20231130,112400,2432777200,2450,2445,2450,2445,2043
|
|
20231130,112300,2427781950,2445,2445,2445,2445,449
|
|
20231130,112200,2426684145,2445,2445,2445,2440,3799
|
|
20231130,112100,2417395640,2445,2445,2450,2440,1091
|
|
20231130,112000,2414725715,2445,2445,2450,2435,20521
|
|
20231130,111900,2364679730,2445,2445,2450,2445,1020
|
|
20231130,111800,2362185755,2445,2445,2450,2440,19562
|
|
20231130,111700,2314402060,2445,2445,2450,2445,2414
|
|
20231130,111600,2308499815,2445,2445,2445,2445,1483
|
|
20231130,111500,2304873880,2445,2450,2450,2445,26635
|
|
20231130,111400,2239688945,2445,2445,2450,2445,2664
|
|
20231130,111300,2233174860,2445,2445,2450,2440,3732
|
|
20231130,111200,2224052610,2450,2445,2450,2440,1922
|
|
20231130,111100,2219356710,2440,2445,2450,2440,2925
|
|
20231130,111000,2212219520,2445,2445,2450,2440,8903
|
|
20231130,110900,2190482780,2445,2445,2450,2445,7738
|
|
20231130,110800,2171563360,2445,2450,2450,2445,785
|
|
20231130,110700,2169641960,2450,2450,2450,2445,957
|
|
20231130,110600,2167299485,2450,2445,2450,2440,522
|
|
20231130,110500,2166025115,2440,2445,2445,2440,2315
|
|
20231130,110400,2160366240,2445,2450,2450,2440,1349
|
|
20231130,110300,2157067675,2450,2450,2450,2445,11038
|
|
20231130,110200,2130073170,2450,2450,2450,2450,756
|
|
20231130,110100,2128220970,2445,2445,2450,2445,2152
|
|
20231130,110000,2122949275,2445,2450,2450,2445,6960
|
|
20231130,105900,2105929345,2450,2450,2450,2445,407
|
|
20231130,105800,2104932455,2445,2445,2445,2440,14273
|
|
20231130,105700,2070035355,2445,2445,2445,2440,2446
|
|
20231130,105600,2064054895,2440,2440,2445,2440,3658
|
|
20231130,105500,2055111520,2440,2440,2440,2440,1132
|
|
20231130,105400,2052349440,2445,2445,2445,2440,4214
|
|
20231130,105300,2042047505,2445,2450,2450,2445,201
|
|
20231130,105200,2041556055,2450,2450,2450,2450,1020
|
|
20231130,105100,2039057055,2450,2440,2450,2440,683
|
|
20231130,105000,2037387185,2440,2445,2445,2440,10479
|
|
20231130,104900,2011801775,2445,2450,2450,2445,2213
|
|
20231130,104800,2006390930,2450,2445,2450,2445,6395
|
|
20231130,104700,1990752520,2445,2450,2450,2445,3398
|
|
20231130,104600,1982428215,2450,2450,2450,2450,946
|
|
20231130,104500,1980110515,2450,2445,2450,2440,7159
|
|
20231130,104400,1962595010,2445,2445,2445,2440,1635
|
|
20231130,104300,1958597935,2445,2450,2450,2445,460
|
|
20231130,104200,1957473230,2450,2445,2450,2445,1237
|
|
20231130,104100,1954444085,2450,2450,2450,2445,1902
|
|
20231130,104000,1949789185,2450,2450,2450,2450,1188
|
|
20231130,103900,1946878585,2450,2445,2450,2440,10315
|
|
20231130,103800,1921658250,2445,2435,2445,2435,3266
|
|
20231130,103700,1913689785,2435,2435,2440,2435,1955
|
|
20231130,103600,1908926855,2435,2440,2440,2435,6150
|
|
20231130,103500,1893947700,2440,2435,2445,2435,88
|
|
20231130,103400,1893733230,2435,2440,2445,2435,4302
|
|
20231130,103300,1883236930,2445,2440,2445,2435,6507
|
|
20231130,103200,1867356175,2440,2440,2440,2435,2658
|
|
20231130,103100,1860879075,2440,2435,2440,2435,537
|
|
20231130,103000,1859570850,2435,2435,2440,2435,7801
|
|
20231130,102900,1840550365,2440,2435,2440,2435,4207
|
|
20231130,102800,1830306285,2435,2440,2440,2435,3766
|
|
20231130,102700,1821135745,2435,2445,2445,2435,8859
|
|
20231130,102600,1799522170,2440,2445,2445,2440,1468
|
|
20231130,102500,1795936910,2445,2440,2445,2440,3399
|
|
20231130,102400,1787631945,2440,2440,2445,2440,374
|
|
20231130,102300,1786719375,2440,2440,2445,2440,4795
|
|
20231130,102200,1775018145,2445,2445,2445,2445,1417
|
|
20231130,102100,1771553580,2445,2445,2445,2440,146
|
|
20231130,102000,1771197145,2445,2445,2445,2440,696
|
|
20231130,101900,1769498630,2440,2440,2445,2440,1874
|
|
20231130,101800,1764925565,2445,2445,2445,2440,1333
|
|
20231130,101700,1761670025,2445,2445,2445,2440,1112
|
|
20231130,101600,1758953100,2445,2445,2445,2440,5910
|
|
20231130,101500,1744532205,2445,2445,2445,2440,260
|
|
20231130,101400,1743897735,2445,2445,2445,2440,2355
|
|
20231130,101300,1738151525,2440,2445,2445,2440,7104
|
|
20231130,101200,1720816890,2440,2440,2445,2440,3416
|
|
20231130,101100,1712478410,2445,2440,2445,2440,2236
|
|
20231130,101000,1707021975,2445,2440,2445,2435,17165
|
|
20231130,100900,1665165095,2440,2440,2440,2430,4556
|
|
20231130,100800,1654054730,2440,2430,2440,2430,4014
|
|
20231130,100700,1644278520,2435,2440,2440,2430,9058
|
|
20231130,100600,1622248190,2440,2440,2440,2430,3142
|
|
20231130,100500,1614592775,2440,2440,2445,2435,2702
|
|
20231130,100400,1608000225,2440,2430,2440,2430,2197
|
|
20231130,100300,1602644390,2430,2435,2440,2425,63342
|
|
20231130,100200,1448666680,2440,2435,2440,2430,8885
|
|
20231130,100100,1427049690,2430,2430,2435,2430,11187
|
|
20231130,100000,1399851640,2435,2430,2435,2430,3295
|
|
20231130,095900,1391841325,2430,2440,2440,2430,9065
|
|
20231130,095800,1369751065,2440,2435,2440,2435,503
|
|
20231130,095700,1368526250,2435,2440,2440,2435,9973
|
|
20231130,095600,1344214690,2440,2440,2445,2435,3133
|
|
20231130,095500,1336570170,2435,2440,2445,2435,2092
|
|
20231130,095400,1331463540,2440,2430,2445,2430,43244
|
|
20231130,095300,1226103675,2435,2435,2435,2430,5941
|
|
20231130,095200,1211656340,2435,2430,2435,2430,3649
|
|
20231130,095100,1202783195,2430,2430,2430,2425,10403
|
|
20231130,095000,1177510265,2430,2425,2430,2425,3654
|
|
20231130,094900,1168633145,2430,2435,2435,2430,4628
|
|
20231130,094800,1157386340,2430,2425,2435,2425,1797
|
|
20231130,094700,1153020905,2425,2430,2430,2425,21554
|
|
20231130,094600,1100730900,2430,2430,2435,2430,6465
|
|
20231130,094500,1085019335,2435,2435,2435,2430,1116
|
|
20231130,094400,1082305145,2430,2430,2435,2430,2423
|
|
20231130,094300,1076415030,2435,2435,2435,2430,5049
|
|
20231130,094200,1064124725,2435,2430,2435,2430,6463
|
|
20231130,094100,1048406710,2435,2430,2435,2425,5125
|
|
20231130,094000,1035955380,2430,2430,2430,2425,15916
|
|
20231130,093900,997313550,2430,2425,2430,2425,9398
|
|
20231130,093800,974510290,2425,2430,2430,2425,19612
|
|
20231130,093700,926949530,2430,2425,2430,2425,9933
|
|
20231130,093600,902833210,2430,2425,2430,2425,4839
|
|
20231130,093500,891098555,2430,2430,2430,2425,15798
|
|
20231130,093400,852775930,2430,2430,2430,2425,2954
|
|
20231130,093300,845606715,2430,2435,2435,2430,32452
|
|
20231130,093200,766747720,2435,2435,2435,2430,7090
|
|
20231130,093100,749489580,2435,2435,2435,2430,6544
|
|
20231130,093000,733571810,2435,2435,2435,2430,1417
|
|
20231130,092900,730122265,2430,2430,2435,2430,9554
|
|
20231130,092800,706900295,2435,2430,2435,2430,8601
|
|
20231130,092700,685964665,2435,2435,2440,2430,39217
|
|
20231130,092600,590659255,2440,2435,2440,2430,7985
|
|
20231130,092500,571220685,2435,2440,2440,2435,14339
|
|
20231130,092400,536304905,2440,2440,2445,2440,4879
|
|
20231130,092300,524399400,2445,2445,2445,2440,3254
|
|
20231130,092200,516458870,2445,2445,2445,2440,2553
|
|
20231130,092100,510227910,2445,2440,2445,2435,2857
|
|
20231130,092000,503261110,2440,2435,2440,2435,4885
|
|
20231130,091900,491348040,2435,2445,2445,2435,7930
|
|
20231130,091800,472031465,2445,2440,2445,2440,4786
|
|
20231130,091700,460353465,2435,2435,2440,2435,8986
|
|
20231130,091600,438441500,2440,2435,2440,2435,5819
|
|
20231130,091500,424270660,2435,2430,2435,2430,5293
|
|
20231130,091400,411385880,2435,2435,2440,2430,20174
|
|
20231130,091300,362288555,2440,2440,2440,2435,5301
|
|
20231130,091200,349355140,2440,2440,2440,2435,5376
|
|
20231130,091100,336254995,2440,2440,2440,2435,4277
|
|
20231130,091000,325822575,2440,2440,2440,2435,16901
|
|
20231130,090900,284611910,2440,2440,2445,2440,9391
|
|
20231130,090800,261689120,2440,2445,2450,2440,11485
|
|
20231130,090700,233613845,2450,2450,2450,2445,6904
|
|
20231130,090600,216707325,2445,2450,2450,2445,5641
|
|
20231130,090500,202901060,2450,2455,2465,2445,18292
|
|
20231130,090400,157930335,2460,2445,2460,2440,19755
|
|
20231130,090300,109650210,2445,2445,2445,2440,10362
|
|
20231130,090200,84360380,2440,2440,2445,2440,4378
|
|
20231130,090100,73675775,2440,2445,2445,2440,7572
|
|
20231130,090000,55199435,2445,2455,2455,2445,21814
|