594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,185000,11646404030,2135,2135,2135,2135,0
|
|
20231129,184900,11646404030,2135,2135,2135,2135,0
|
|
20231129,184800,11646404030,2135,2135,2135,2135,0
|
|
20231129,184700,11646404030,2135,2135,2135,2135,0
|
|
20231129,184600,11646404030,2135,2135,2135,2135,0
|
|
20231129,184500,11646404030,2135,2135,2135,2135,0
|
|
20231129,184400,11646404030,2135,2135,2135,2135,0
|
|
20231129,184300,11646404030,2135,2135,2135,2135,0
|
|
20231129,184200,11646404030,2135,2135,2135,2135,0
|
|
20231129,184100,11646404030,2135,2135,2135,2135,0
|
|
20231129,184000,11646404030,2135,2135,2135,2135,0
|
|
20231129,183900,11646404030,2135,2135,2135,2135,0
|
|
20231129,183800,11646404030,2135,2135,2135,2135,0
|
|
20231129,183700,11646404030,2135,2135,2135,2135,0
|
|
20231129,183600,11646404030,2135,2135,2135,2135,0
|
|
20231129,183500,11646404030,2135,2135,2135,2135,0
|
|
20231129,183400,11646404030,2135,2135,2135,2135,0
|
|
20231129,183300,11646404030,2135,2135,2135,2135,0
|
|
20231129,183200,11646404030,2135,2135,2135,2135,0
|
|
20231129,183100,11646404030,2135,2135,2135,2135,0
|
|
20231129,183000,11646404030,2135,2135,2135,2135,0
|
|
20231129,182900,11646404030,2135,2135,2135,2135,0
|
|
20231129,182800,11646404030,2135,2135,2135,2135,0
|
|
20231129,182700,11646404030,2135,2135,2135,2135,0
|
|
20231129,182600,11646404030,2135,2135,2135,2135,0
|
|
20231129,182500,11646404030,2135,2135,2135,2135,0
|
|
20231129,182400,11646404030,2135,2135,2135,2135,0
|
|
20231129,182300,11646404030,2135,2135,2135,2135,0
|
|
20231129,182200,11646404030,2135,2135,2135,2135,0
|
|
20231129,182100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,182000,11646404030,2135,2135,2135,2135,0
|
|
20231129,181900,11646404030,2135,2135,2135,2135,0
|
|
20231129,181800,11646404030,2135,2135,2135,2135,0
|
|
20231129,181700,11646404030,2135,2135,2135,2135,0
|
|
20231129,181600,11646404030,2135,2135,2135,2135,0
|
|
20231129,181500,11646404030,2135,2135,2135,2135,0
|
|
20231129,181400,11646404030,2135,2135,2135,2135,0
|
|
20231129,181300,11646404030,2135,2135,2135,2135,0
|
|
20231129,181200,11646404030,2135,2135,2135,2135,0
|
|
20231129,181100,11646404030,2135,2135,2135,2135,0
|
|
20231129,181000,11646404030,2135,2135,2135,2135,0
|
|
20231129,180900,11646404030,2135,2135,2135,2135,0
|
|
20231129,180800,11646404030,2135,2135,2135,2135,0
|
|
20231129,180700,11646404030,2135,2135,2135,2135,0
|
|
20231129,180600,11646404030,2135,2135,2135,2135,0
|
|
20231129,180500,11646404030,2135,2135,2135,2135,0
|
|
20231129,180400,11646404030,2135,2135,2135,2135,0
|
|
20231129,180300,11646404030,2135,2135,2135,2135,0
|
|
20231129,180200,11646404030,2135,2135,2135,2135,0
|
|
20231129,180100,11646404030,2135,2135,2135,2135,0
|
|
20231129,180000,11646404030,2135,2135,2135,2135,0
|
|
20231129,175900,11646404030,2135,2135,2135,2135,0
|
|
20231129,175800,11646404030,2135,2135,2135,2135,0
|
|
20231129,175700,11646404030,2135,2135,2135,2135,0
|
|
20231129,175600,11646404030,2135,2135,2135,2135,0
|
|
20231129,175500,11646404030,2135,2135,2135,2135,0
|
|
20231129,175400,11646404030,2135,2135,2135,2135,0
|
|
20231129,175300,11646404030,2135,2135,2135,2135,0
|
|
20231129,175200,11646404030,2135,2135,2135,2135,0
|
|
20231129,175100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,175000,11646404030,2135,2135,2135,2135,0
|
|
20231129,174900,11646404030,2135,2135,2135,2135,0
|
|
20231129,174800,11646404030,2135,2135,2135,2135,0
|
|
20231129,174700,11646404030,2135,2135,2135,2135,0
|
|
20231129,174600,11646404030,2135,2135,2135,2135,0
|
|
20231129,174500,11646404030,2135,2135,2135,2135,0
|
|
20231129,174400,11646404030,2135,2135,2135,2135,0
|
|
20231129,174300,11646404030,2135,2135,2135,2135,0
|
|
20231129,174200,11646404030,2135,2135,2135,2135,0
|
|
20231129,174100,11646404030,2135,2135,2135,2135,0
|
|
20231129,174000,11646404030,2135,2135,2135,2135,0
|
|
20231129,173900,11646404030,2135,2135,2135,2135,0
|
|
20231129,173800,11646404030,2135,2135,2135,2135,0
|
|
20231129,173700,11646404030,2135,2135,2135,2135,0
|
|
20231129,173600,11646404030,2135,2135,2135,2135,0
|
|
20231129,173500,11646404030,2135,2135,2135,2135,0
|
|
20231129,173400,11646404030,2135,2135,2135,2135,0
|
|
20231129,173300,11646404030,2135,2135,2135,2135,0
|
|
20231129,173200,11646404030,2135,2135,2135,2135,0
|
|
20231129,173100,11646404030,2135,2135,2135,2135,0
|
|
20231129,173000,11646404030,2135,2135,2135,2135,0
|
|
20231129,172900,11646404030,2135,2135,2135,2135,0
|
|
20231129,172800,11646404030,2135,2135,2135,2135,0
|
|
20231129,172700,11646404030,2135,2135,2135,2135,0
|
|
20231129,172600,11646404030,2135,2135,2135,2135,0
|
|
20231129,172500,11646404030,2135,2135,2135,2135,0
|
|
20231129,172400,11646404030,2135,2135,2135,2135,0
|
|
20231129,172300,11646404030,2135,2135,2135,2135,0
|
|
20231129,172200,11646404030,2135,2135,2135,2135,0
|
|
20231129,172100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,172000,11646404030,2135,2135,2135,2135,0
|
|
20231129,171900,11646404030,2135,2135,2135,2135,0
|
|
20231129,171800,11646404030,2135,2135,2135,2135,0
|
|
20231129,171700,11646404030,2135,2135,2135,2135,0
|
|
20231129,171600,11646404030,2135,2135,2135,2135,0
|
|
20231129,171500,11646404030,2135,2135,2135,2135,0
|
|
20231129,171400,11646404030,2135,2135,2135,2135,0
|
|
20231129,171300,11646404030,2135,2135,2135,2135,0
|
|
20231129,171200,11646404030,2135,2135,2135,2135,0
|
|
20231129,171100,11646404030,2135,2135,2135,2135,0
|
|
20231129,171000,11646404030,2135,2135,2135,2135,0
|
|
20231129,170900,11646404030,2135,2135,2135,2135,0
|
|
20231129,170800,11646404030,2135,2135,2135,2135,0
|
|
20231129,170700,11646404030,2135,2135,2135,2135,0
|
|
20231129,170600,11646404030,2135,2135,2135,2135,0
|
|
20231129,170500,11646404030,2135,2135,2135,2135,0
|
|
20231129,170400,11646404030,2135,2135,2135,2135,0
|
|
20231129,170300,11646404030,2135,2135,2135,2135,0
|
|
20231129,170200,11646404030,2135,2135,2135,2135,0
|
|
20231129,170100,11646404030,2135,2135,2135,2135,0
|
|
20231129,170000,11646404030,2135,2135,2135,2135,0
|
|
20231129,165900,11646404030,2135,2135,2135,2135,0
|
|
20231129,165800,11646404030,2135,2135,2135,2135,0
|
|
20231129,165700,11646404030,2135,2135,2135,2135,0
|
|
20231129,165600,11646404030,2135,2135,2135,2135,0
|
|
20231129,165500,11646404030,2135,2135,2135,2135,0
|
|
20231129,165400,11646404030,2135,2135,2135,2135,0
|
|
20231129,165300,11646404030,2135,2135,2135,2135,0
|
|
20231129,165200,11646404030,2135,2135,2135,2135,0
|
|
20231129,165100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,165000,11646404030,2135,2135,2135,2135,0
|
|
20231129,164900,11646404030,2135,2135,2135,2135,0
|
|
20231129,164800,11646404030,2135,2135,2135,2135,0
|
|
20231129,164700,11646404030,2135,2135,2135,2135,0
|
|
20231129,164600,11646404030,2135,2135,2135,2135,0
|
|
20231129,164500,11646404030,2135,2135,2135,2135,0
|
|
20231129,164400,11646404030,2135,2135,2135,2135,0
|
|
20231129,164300,11646404030,2135,2135,2135,2135,0
|
|
20231129,164200,11646404030,2135,2135,2135,2135,0
|
|
20231129,164100,11646404030,2135,2135,2135,2135,0
|
|
20231129,164000,11646404030,2135,2135,2135,2135,0
|
|
20231129,163900,11646404030,2135,2135,2135,2135,0
|
|
20231129,163800,11646404030,2135,2135,2135,2135,0
|
|
20231129,163700,11646404030,2135,2135,2135,2135,0
|
|
20231129,163600,11646404030,2135,2135,2135,2135,0
|
|
20231129,163500,11646404030,2135,2135,2135,2135,0
|
|
20231129,163400,11646404030,2135,2135,2135,2135,0
|
|
20231129,163300,11646404030,2135,2135,2135,2135,0
|
|
20231129,163200,11646404030,2135,2135,2135,2135,0
|
|
20231129,163100,11646404030,2135,2135,2135,2135,0
|
|
20231129,163000,11646404030,2135,2135,2135,2135,0
|
|
20231129,162900,11646404030,2135,2135,2135,2135,0
|
|
20231129,162800,11646404030,2135,2135,2135,2135,0
|
|
20231129,162700,11646404030,2135,2135,2135,2135,0
|
|
20231129,162600,11646404030,2135,2135,2135,2135,0
|
|
20231129,162500,11646404030,2135,2135,2135,2135,0
|
|
20231129,162400,11646404030,2135,2135,2135,2135,0
|
|
20231129,162300,11646404030,2135,2135,2135,2135,0
|
|
20231129,162200,11646404030,2135,2135,2135,2135,0
|
|
20231129,162100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,162000,11646404030,2135,2135,2135,2135,0
|
|
20231129,161900,11646404030,2135,2135,2135,2135,0
|
|
20231129,161800,11646404030,2135,2135,2135,2135,0
|
|
20231129,161700,11646404030,2135,2135,2135,2135,0
|
|
20231129,161600,11646404030,2135,2135,2135,2135,0
|
|
20231129,161500,11646404030,2135,2135,2135,2135,0
|
|
20231129,161400,11646404030,2135,2135,2135,2135,0
|
|
20231129,161300,11646404030,2135,2135,2135,2135,0
|
|
20231129,161200,11646404030,2135,2135,2135,2135,0
|
|
20231129,161100,11646404030,2135,2135,2135,2135,0
|
|
20231129,161000,11646404030,2135,2135,2135,2135,0
|
|
20231129,160900,11646404030,2135,2135,2135,2135,0
|
|
20231129,160800,11646404030,2135,2135,2135,2135,0
|
|
20231129,160700,11646404030,2135,2135,2135,2135,0
|
|
20231129,160600,11646404030,2135,2135,2135,2135,0
|
|
20231129,160500,11646404030,2135,2135,2135,2135,0
|
|
20231129,160400,11646404030,2135,2135,2135,2135,0
|
|
20231129,160300,11646404030,2135,2135,2135,2135,0
|
|
20231129,160200,11646404030,2135,2135,2135,2135,0
|
|
20231129,160100,11646404030,2135,2135,2135,2135,0
|
|
20231129,160000,11646404030,2135,2135,2135,2135,0
|
|
20231129,155900,11646404030,2135,2135,2135,2135,0
|
|
20231129,155800,11646404030,2135,2135,2135,2135,0
|
|
20231129,155700,11646404030,2135,2135,2135,2135,0
|
|
20231129,155600,11646404030,2135,2135,2135,2135,0
|
|
20231129,155500,11646404030,2135,2135,2135,2135,0
|
|
20231129,155400,11646404030,2135,2135,2135,2135,0
|
|
20231129,155300,11646404030,2135,2135,2135,2135,0
|
|
20231129,155200,11646404030,2135,2135,2135,2135,0
|
|
20231129,155100,11646404030,2135,2135,2135,2135,194620
|
|
20231129,155000,11646404030,2135,2135,2135,2135,0
|
|
20231129,154900,11646404030,2135,2135,2135,2135,0
|
|
20231129,154800,11646404030,2135,2135,2135,2135,0
|
|
20231129,154700,11646404030,2135,2135,2135,2135,0
|
|
20231129,154600,11646404030,2135,2135,2135,2135,0
|
|
20231129,154500,11646404030,2135,2135,2135,2135,0
|
|
20231129,154400,11646404030,2135,2135,2135,2135,0
|
|
20231129,154300,11646404030,2135,2135,2135,2135,0
|
|
20231129,154200,11646404030,2135,2135,2135,2135,0
|
|
20231129,154100,11646404030,2135,2135,2135,2135,0
|
|
20231129,154000,11646404030,2135,2135,2135,2135,0
|
|
20231129,153900,11646404030,2135,2135,2135,2135,0
|
|
20231129,153800,11646404030,2135,2135,2135,2135,0
|
|
20231129,153700,11646404030,2135,2135,2135,2135,0
|
|
20231129,153600,11646404030,2135,2135,2135,2135,0
|
|
20231129,153500,11646404030,2135,2135,2135,2135,0
|
|
20231129,153400,11646404030,2135,2135,2135,2135,0
|
|
20231129,153300,11646404030,2135,2135,2135,2135,0
|
|
20231129,153200,11646404030,2135,2135,2135,2135,0
|
|
20231129,153100,11646404030,2135,2135,2135,2135,0
|
|
20231129,153000,11646404030,2135,2135,2135,2135,194620
|
|
20231129,152900,11230890330,2130,2130,2130,2130,0
|
|
20231129,152800,11230890330,2130,2130,2130,2130,0
|
|
20231129,152700,11230890330,2130,2130,2130,2130,0
|
|
20231129,152600,11230890330,2130,2130,2130,2130,0
|
|
20231129,152500,11230890330,2130,2130,2130,2130,0
|
|
20231129,152400,11230890330,2130,2130,2130,2130,0
|
|
20231129,152300,11230890330,2130,2130,2130,2130,0
|
|
20231129,152200,11230890330,2130,2130,2130,2130,0
|
|
20231129,152100,11230890330,2130,2130,2130,2130,0
|
|
20231129,152000,11230890330,2130,2130,2130,2130,0
|
|
20231129,151900,11230890330,2130,2135,2140,2130,85449
|
|
20231129,151800,11048387395,2140,2130,2140,2130,111190
|
|
20231129,151700,10810992180,2135,2135,2140,2130,90037
|
|
20231129,151600,10618755670,2135,2125,2135,2120,110287
|
|
20231129,151500,10384127275,2125,2120,2125,2120,76726
|
|
20231129,151400,10221126210,2125,2120,2125,2115,57312
|
|
20231129,151300,10099639910,2115,2110,2120,2110,39398
|
|
20231129,151200,10016412535,2110,2105,2110,2105,12391
|
|
20231129,151100,9990308745,2105,2105,2105,2100,10503
|
|
20231129,151000,9968245050,2105,2105,2110,2105,46031
|
|
20231129,150900,9871307730,2105,2100,2105,2100,16010
|
|
20231129,150800,9837665300,2100,2095,2100,2095,29284
|
|
20231129,150700,9776306285,2095,2095,2095,2090,10964
|
|
20231129,150600,9753354975,2095,2090,2095,2085,6460
|
|
20231129,150500,9739859880,2085,2085,2090,2085,3873
|
|
20231129,150400,9731782280,2085,2085,2090,2085,4962
|
|
20231129,150300,9721418770,2085,2090,2090,2085,1752
|
|
20231129,150200,9717758115,2090,2090,2090,2085,9350
|
|
20231129,150100,9698230370,2090,2085,2090,2085,2727
|
|
20231129,150000,9692533850,2090,2090,2090,2090,1810
|
|
20231129,145900,9688750950,2090,2090,2095,2090,7056
|
|
20231129,145800,9674003775,2090,2095,2095,2090,4364
|
|
20231129,145700,9664883010,2095,2090,2095,2090,5496
|
|
20231129,145600,9653396365,2090,2090,2095,2090,18573
|
|
20231129,145500,9614532480,2090,2090,2095,2090,3995
|
|
20231129,145400,9606174195,2090,2090,2090,2090,5624
|
|
20231129,145300,9594420035,2090,2090,2095,2085,3331
|
|
20231129,145200,9587456515,2090,2090,2095,2090,13041
|
|
20231129,145100,9560151535,2090,2085,2090,2085,14732
|
|
20231129,145000,9529384185,2085,2080,2090,2075,20861
|
|
20231129,144900,9485938530,2080,2080,2080,2075,450
|
|
20231129,144800,9485002535,2080,2075,2080,2075,7886
|
|
20231129,144700,9468613730,2080,2075,2080,2075,2504
|
|
20231129,144600,9463417925,2075,2075,2085,2070,13636
|
|
20231129,144500,9435156660,2080,2075,2080,2075,3304
|
|
20231129,144400,9428296840,2075,2080,2080,2075,9212
|
|
20231129,144300,9409180730,2080,2075,2085,2075,2144
|
|
20231129,144200,9404721420,2085,2080,2085,2080,1782
|
|
20231129,144100,9401014515,2080,2080,2085,2080,5579
|
|
20231129,144000,9389395875,2085,2075,2085,2075,4748
|
|
20231129,143900,9379520105,2075,2080,2080,2075,3911
|
|
20231129,143800,9371403540,2080,2075,2080,2075,9765
|
|
20231129,143700,9351139165,2075,2075,2080,2075,23512
|
|
20231129,143600,9302350510,2075,2080,2080,2075,27011
|
|
20231129,143500,9246192280,2080,2085,2085,2080,752
|
|
20231129,143400,9244628080,2080,2085,2085,2080,7824
|
|
20231129,143300,9228329515,2085,2085,2085,2080,2855
|
|
20231129,143200,9222382055,2085,2085,2085,2080,26414
|
|
20231129,143100,9167395820,2085,2085,2090,2085,1969
|
|
20231129,143000,9163288620,2085,2090,2090,2085,3953
|
|
20231129,142900,9155045825,2090,2090,2090,2090,691
|
|
20231129,142800,9153601635,2090,2080,2090,2080,3670
|
|
20231129,142700,9145948410,2080,2085,2085,2080,15667
|
|
20231129,142600,9113350950,2090,2085,2090,2085,8441
|
|
20231129,142500,9095750660,2085,2085,2090,2085,2886
|
|
20231129,142400,9089730545,2085,2090,2090,2085,2104
|
|
20231129,142300,9085335690,2085,2085,2090,2085,2044
|
|
20231129,142200,9081072920,2085,2090,2090,2085,1466
|
|
20231129,142100,9078010115,2085,2085,2085,2085,3344
|
|
20231129,142000,9071037875,2085,2085,2085,2080,2576
|
|
20231129,141900,9065666930,2085,2080,2085,2080,10915
|
|
20231129,141800,9042961205,2080,2085,2085,2080,8348
|
|
20231129,141700,9025590760,2085,2085,2085,2085,8383
|
|
20231129,141600,9008112205,2085,2085,2085,2080,12359
|
|
20231129,141500,8982344145,2090,2090,2090,2080,34284
|
|
20231129,141400,8910860015,2085,2085,2085,2085,3869
|
|
20231129,141300,8902793150,2085,2085,2095,2085,12933
|
|
20231129,141200,8875765740,2085,2085,2090,2085,13682
|
|
20231129,141100,8847238610,2085,2090,2090,2085,15779
|
|
20231129,141000,8814302050,2090,2095,2095,2090,583
|
|
20231129,140900,8813081330,2095,2095,2095,2095,1624
|
|
20231129,140800,8809679050,2095,2090,2095,2090,4858
|
|
20231129,140700,8799523970,2090,2090,2095,2090,6346
|
|
20231129,140600,8786255845,2090,2090,2095,2090,1447
|
|
20231129,140500,8783231115,2090,2090,2095,2090,7998
|
|
20231129,140400,8766515290,2090,2090,2090,2090,2395
|
|
20231129,140300,8761509740,2090,2090,2095,2090,8968
|
|
20231129,140200,8742762195,2095,2095,2095,2090,9267
|
|
20231129,140100,8723353790,2095,2095,2095,2095,5081
|
|
20231129,140000,8712709095,2095,2095,2100,2095,7221
|
|
20231129,135900,8697578600,2100,2100,2105,2095,2581
|
|
20231129,135800,8692159995,2100,2095,2105,2095,8209
|
|
20231129,135700,8674920800,2100,2095,2100,2095,550
|
|
20231129,135600,8673766500,2095,2100,2100,2095,11972
|
|
20231129,135500,8648652100,2095,2095,2095,2090,2696
|
|
20231129,135400,8643005245,2090,2095,2095,2090,6139
|
|
20231129,135300,8630150555,2095,2095,2095,2090,4192
|
|
20231129,135200,8621381075,2095,2100,2100,2090,4316
|
|
20231129,135100,8612337110,2100,2095,2100,2095,3766
|
|
20231129,135000,8604447160,2095,2095,2100,2095,2110
|
|
20231129,134900,8600025260,2095,2095,2095,2095,4233
|
|
20231129,134800,8591157125,2095,2095,2095,2095,1172
|
|
20231129,134700,8588701785,2095,2100,2100,2095,2219
|
|
20231129,134600,8584048800,2095,2095,2100,2095,3214
|
|
20231129,134500,8577314275,2095,2095,2095,2095,6266
|
|
20231129,134400,8564187005,2095,2095,2100,2095,2535
|
|
20231129,134300,8558875670,2095,2100,2100,2095,3104
|
|
20231129,134200,8552367235,2095,2095,2100,2095,10418
|
|
20231129,134100,8530515180,2095,2100,2100,2095,6325
|
|
20231129,134000,8517258960,2100,2100,2100,2095,1025
|
|
20231129,133900,8515108470,2100,2100,2100,2100,12652
|
|
20231129,133800,8488539270,2100,2105,2105,2100,834
|
|
20231129,133700,8486783785,2105,2105,2105,2105,2672
|
|
20231129,133600,8481159225,2105,2105,2110,2100,2624
|
|
20231129,133500,8475636065,2110,2110,2115,2105,8334
|
|
20231129,133400,8458052525,2110,2100,2110,2100,3334
|
|
20231129,133300,8451026710,2105,2105,2105,2100,10501
|
|
20231129,133200,8428929970,2105,2095,2105,2095,3554
|
|
20231129,133100,8421468585,2100,2095,2100,2095,8965
|
|
20231129,133000,8402684435,2095,2095,2100,2095,1954
|
|
20231129,132900,8398590755,2095,2095,2100,2095,1244
|
|
20231129,132800,8395984570,2095,2100,2105,2095,4241
|
|
20231129,132700,8387090750,2100,2100,2100,2100,4013
|
|
20231129,132600,8378663450,2100,2100,2105,2100,4541
|
|
20231129,132500,8369122590,2100,2100,2100,2100,8684
|
|
20231129,132400,8350886190,2100,2095,2100,2095,7348
|
|
20231129,132300,8335485635,2095,2100,2100,2095,3321
|
|
20231129,132200,8328521930,2095,2100,2105,2095,13927
|
|
20231129,132100,8299325235,2100,2095,2100,2095,8399
|
|
20231129,132000,8281687840,2100,2100,2105,2100,1711
|
|
20231129,131900,8278094690,2095,2105,2105,2095,2853
|
|
20231129,131800,8272108305,2095,2100,2110,2095,15086
|
|
20231129,131700,8240353285,2105,2100,2105,2100,4181
|
|
20231129,131600,8231559500,2105,2100,2105,2100,1049
|
|
20231129,131500,8229354540,2100,2105,2105,2100,4405
|
|
20231129,131400,8220103530,2105,2100,2105,2100,8848
|
|
20231129,131300,8201521675,2095,2100,2100,2090,22347
|
|
20231129,131200,8154695350,2100,2105,2105,2100,4738
|
|
20231129,131100,8144743105,2105,2100,2105,2100,3113
|
|
20231129,131000,8138203905,2100,2100,2105,2100,27986
|
|
20231129,130900,8079425695,2105,2105,2105,2100,5418
|
|
20231129,130800,8068026040,2105,2105,2105,2100,18275
|
|
20231129,130700,8029625485,2110,2110,2110,2100,31922
|
|
20231129,130600,7962397175,2110,2115,2115,2110,3395
|
|
20231129,130500,7955232295,2110,2105,2115,2105,20871
|
|
20231129,130400,7911194755,2105,2105,2110,2105,6395
|
|
20231129,130300,7897712560,2110,2110,2110,2105,4295
|
|
20231129,130200,7888665290,2105,2110,2110,2105,2127
|
|
20231129,130100,7884184840,2110,2100,2110,2100,18352
|
|
20231129,130000,7845579950,2105,2105,2105,2100,7138
|
|
20231129,125900,7830568950,2105,2105,2110,2105,7627
|
|
20231129,125800,7814500560,2105,2105,2110,2105,11323
|
|
20231129,125700,7790644010,2105,2110,2110,2105,12293
|
|
20231129,125600,7764765695,2105,2110,2115,2105,21625
|
|
20231129,125500,7719152855,2110,2115,2120,2110,24402
|
|
20231129,125400,7667483095,2115,2110,2120,2110,38785
|
|
20231129,125300,7585494820,2115,2110,2115,2110,64616
|
|
20231129,125200,7448905860,2110,2115,2120,2110,69352
|
|
20231129,125100,7302223170,2115,2110,2120,2110,72959
|
|
20231129,125000,7148075105,2110,2110,2115,2100,83516
|
|
20231129,124900,6971863010,2110,2105,2110,2100,60805
|
|
20231129,124800,6844031870,2105,2105,2110,2100,103903
|
|
20231129,124700,6625174435,2105,2100,2105,2095,53388
|
|
20231129,124600,6513020235,2100,2100,2105,2095,98160
|
|
20231129,124500,6307034385,2100,2090,2100,2085,76315
|
|
20231129,124400,6147285930,2090,2080,2090,2080,27770
|
|
20231129,124300,6089390605,2075,2080,2080,2075,10485
|
|
20231129,124200,6067588125,2075,2075,2080,2075,3441
|
|
20231129,124100,6060442810,2075,2075,2075,2075,2195
|
|
20231129,124000,6055888185,2075,2075,2075,2075,13669
|
|
20231129,123900,6027525010,2075,2080,2080,2075,1627
|
|
20231129,123800,6024148980,2075,2075,2075,2075,1804
|
|
20231129,123700,6020405680,2075,2080,2080,2075,1606
|
|
20231129,123600,6017069690,2075,2075,2075,2075,1917
|
|
20231129,123500,6013091915,2075,2075,2080,2075,5389
|
|
20231129,123400,6001909240,2075,2075,2080,2075,1463
|
|
20231129,123300,5998871105,2075,2075,2075,2075,324
|
|
20231129,123200,5998198805,2080,2075,2080,2075,835
|
|
20231129,123100,5996465805,2075,2075,2080,2075,4700
|
|
20231129,123000,5986705040,2075,2080,2080,2075,3732
|
|
20231129,122900,5978950080,2080,2075,2080,2075,5607
|
|
20231129,122800,5967288260,2075,2075,2080,2075,1985
|
|
20231129,122700,5963162415,2075,2075,2080,2075,263
|
|
20231129,122600,5962615945,2075,2070,2080,2070,35
|
|
20231129,122500,5962543470,2070,2070,2075,2070,12758
|
|
20231129,122400,5936086445,2070,2070,2075,2070,4319
|
|
20231129,122300,5927146100,2070,2070,2075,2070,18867
|
|
20231129,122200,5888091355,2070,2070,2070,2070,8033
|
|
20231129,122100,5871463045,2070,2075,2075,2070,1974
|
|
20231129,122000,5867376005,2070,2070,2075,2070,494
|
|
20231129,121900,5866351870,2070,2075,2075,2070,4477
|
|
20231129,121800,5857084380,2070,2075,2080,2070,4975
|
|
20231129,121700,5846784715,2075,2075,2080,2075,867
|
|
20231129,121600,5844985685,2075,2070,2075,2070,264
|
|
20231129,121500,5844437895,2075,2075,2080,2070,1936
|
|
20231129,121400,5840420290,2075,2075,2080,2075,19084
|
|
20231129,121300,5800820660,2075,2075,2080,2075,3715
|
|
20231129,121200,5793111670,2075,2080,2080,2075,17842
|
|
20231129,121100,5756028425,2080,2080,2085,2080,2430
|
|
20231129,121000,5750974020,2085,2080,2085,2080,782
|
|
20231129,120900,5749347435,2080,2080,2080,2080,9028
|
|
20231129,120800,5730569195,2080,2080,2085,2080,316
|
|
20231129,120700,5729910410,2080,2080,2085,2080,154
|
|
20231129,120600,5729590060,2085,2080,2085,2080,706
|
|
20231129,120500,5728119000,2085,2080,2085,2080,282
|
|
20231129,120400,5727531060,2080,2085,2090,2080,3094
|
|
20231129,120300,5721083085,2080,2080,2085,2080,39
|
|
20231129,120200,5721001955,2080,2080,2085,2080,9
|
|
20231129,120100,5720983230,2080,2080,2085,2080,642
|
|
20231129,120000,5719647590,2080,2075,2085,2075,3228
|
|
20231129,115900,5712945170,2075,2080,2085,2075,8574
|
|
20231129,115800,5695137125,2080,2080,2085,2080,908
|
|
20231129,115700,5693243985,2080,2080,2085,2080,280
|
|
20231129,115600,5692660795,2080,2080,2085,2080,2906
|
|
20231129,115500,5686615240,2080,2080,2080,2075,1308
|
|
20231129,115400,5683895865,2080,2075,2080,2075,1861
|
|
20231129,115300,5680025870,2075,2075,2080,2075,2846
|
|
20231129,115200,5674119805,2075,2080,2080,2075,4546
|
|
20231129,115100,5664673080,2080,2085,2090,2075,58546
|
|
20231129,115000,5542880180,2085,2085,2090,2085,2509
|
|
20231129,114900,5537639215,2085,2085,2090,2085,1758
|
|
20231129,114800,5533973635,2085,2085,2090,2085,4834
|
|
20231129,114700,5523872710,2090,2085,2090,2085,2793
|
|
20231129,114600,5518038815,2085,2085,2085,2085,1318
|
|
20231129,114500,5515290785,2085,2090,2090,2085,88
|
|
20231129,114400,5515107295,2085,2085,2090,2085,2839
|
|
20231129,114300,5509185070,2085,2085,2090,2080,6562
|
|
20231129,114200,5495503040,2085,2080,2085,2080,717
|
|
20231129,114100,5494008225,2080,2085,2085,2080,4093
|
|
20231129,114000,5485489285,2080,2085,2090,2080,2359
|
|
20231129,113900,5480573515,2080,2085,2085,2080,2879
|
|
20231129,113800,5474579875,2085,2080,2085,2080,1019
|
|
20231129,113700,5472456010,2085,2080,2085,2080,1535
|
|
20231129,113600,5469257520,2080,2085,2085,2080,646
|
|
20231129,113500,5467911155,2085,2085,2090,2080,9607
|
|
20231129,113400,5447911670,2085,2085,2090,2085,10285
|
|
20231129,113300,5426467440,2085,2085,2090,2085,440
|
|
20231129,113200,5425550030,2085,2090,2090,2085,857
|
|
20231129,113100,5423763085,2085,2085,2090,2085,2670
|
|
20231129,113000,5418193520,2085,2090,2090,2085,177
|
|
20231129,112900,5417823655,2090,2085,2090,2085,1850
|
|
20231129,112800,5413959880,2085,2080,2090,2080,4760
|
|
20231129,112700,5404035660,2085,2080,2085,2080,6442
|
|
20231129,112600,5390621210,2080,2080,2085,2080,9163
|
|
20231129,112500,5371552225,2080,2085,2085,2080,8914
|
|
20231129,112400,5352968650,2085,2085,2090,2085,2436
|
|
20231129,112300,5347881655,2085,2085,2090,2085,1446
|
|
20231129,112200,5344860505,2085,2095,2095,2085,371
|
|
20231129,112100,5344086455,2085,2090,2095,2085,10120
|
|
20231129,112000,5322969320,2085,2095,2095,2085,9316
|
|
20231129,111900,5303495110,2095,2095,2095,2090,6571
|
|
20231129,111800,5289732800,2090,2090,2095,2090,1543
|
|
20231129,111700,5286500785,2095,2090,2095,2090,539
|
|
20231129,111600,5285372165,2095,2090,2095,2090,1725
|
|
20231129,111500,5281765875,2095,2095,2095,2090,11204
|
|
20231129,111400,5258306055,2090,2085,2090,2085,4528
|
|
20231129,111300,5248847125,2090,2090,2090,2085,3384
|
|
20231129,111200,5241774590,2090,2085,2090,2085,6501
|
|
20231129,111100,5228203250,2085,2085,2090,2085,2766
|
|
20231129,111000,5222425140,2085,2090,2090,2085,4518
|
|
20231129,110900,5212983830,2085,2090,2090,2085,912
|
|
20231129,110800,5211082305,2085,2085,2090,2080,10241
|
|
20231129,110700,5189734755,2085,2085,2090,2085,1540
|
|
20231129,110600,5186522685,2090,2090,2090,2080,14280
|
|
20231129,110500,5156750765,2085,2085,2085,2085,4915
|
|
20231129,110400,5146502990,2090,2085,2090,2085,9171
|
|
20231129,110300,5127335995,2085,2090,2090,2085,943
|
|
20231129,110200,5125365150,2085,2085,2090,2085,15489
|
|
20231129,110100,5092997285,2085,2080,2090,2080,7756
|
|
20231129,110000,5076810065,2080,2080,2090,2080,13001
|
|
20231129,105900,5049758565,2080,2090,2090,2080,11486
|
|
20231129,105800,5025806435,2090,2090,2090,2085,807
|
|
20231129,105700,5024122760,2085,2090,2095,2085,8697
|
|
20231129,105600,5005950360,2090,2085,2090,2085,958
|
|
20231129,105500,5003948190,2090,2090,2090,2085,6524
|
|
20231129,105400,4990328250,2090,2090,2095,2090,5445
|
|
20231129,105300,4978945700,2095,2090,2095,2085,5211
|
|
20231129,105200,4968030585,2085,2085,2095,2085,6169
|
|
20231129,105100,4955130640,2090,2095,2095,2090,9906
|
|
20231129,105000,4934398315,2090,2090,2095,2085,14487
|
|
20231129,104900,4904118345,2085,2085,2090,2080,6890
|
|
20231129,104800,4889748455,2085,2090,2095,2085,20232
|
|
20231129,104700,4847514650,2095,2080,2095,2080,23694
|
|
20231129,104600,4797951570,2080,2075,2085,2075,9715
|
|
20231129,104500,4777745100,2075,2085,2085,2075,12016
|
|
20231129,104400,4752753355,2080,2080,2085,2080,6947
|
|
20231129,104300,4738303570,2085,2080,2085,2080,5538
|
|
20231129,104200,4726762250,2085,2085,2085,2080,23667
|
|
20231129,104100,4677421885,2085,2085,2095,2085,15830
|
|
20231129,104000,4644365045,2090,2095,2100,2085,38224
|
|
20231129,103900,4564344895,2090,2085,2095,2085,16202
|
|
20231129,103800,4530450530,2090,2095,2100,2090,73911
|
|
20231129,103700,4375553590,2085,2085,2095,2075,56919
|
|
20231129,103600,4256842040,2085,2080,2085,2075,18160
|
|
20231129,103500,4219056250,2075,2075,2080,2070,16310
|
|
20231129,103400,4185202040,2080,2075,2080,2070,16231
|
|
20231129,103300,4151503235,2070,2070,2075,2070,5359
|
|
20231129,103200,4140390100,2075,2070,2075,2070,2465
|
|
20231129,103100,4135276865,2075,2070,2075,2070,8155
|
|
20231129,103000,4118387810,2075,2075,2075,2070,13860
|
|
20231129,102900,4089628840,2075,2065,2075,2065,1562
|
|
20231129,102800,4086390380,2070,2065,2070,2065,11103
|
|
20231129,102700,4063434475,2070,2070,2080,2065,27695
|
|
20231129,102600,4006038385,2070,2065,2070,2060,6546
|
|
20231129,102500,3992520690,2065,2060,2065,2060,404
|
|
20231129,102400,3991687225,2065,2060,2065,2060,1854
|
|
20231129,102300,3987867870,2060,2060,2065,2060,4185
|
|
20231129,102200,3979246765,2060,2065,2065,2060,1336
|
|
20231129,102100,3976490260,2060,2060,2065,2060,3351
|
|
20231129,102000,3969586840,2065,2060,2065,2060,2439
|
|
20231129,101900,3964562335,2065,2065,2065,2060,1401
|
|
20231129,101800,3961671745,2060,2055,2065,2055,3338
|
|
20231129,101700,3954786895,2065,2055,2065,2055,3798
|
|
20231129,101600,3946970055,2055,2055,2055,2055,5243
|
|
20231129,101500,3936195690,2055,2055,2060,2055,7015
|
|
20231129,101400,3921774980,2055,2055,2055,2055,925
|
|
20231129,101300,3919874105,2055,2055,2060,2055,3381
|
|
20231129,101200,3912926070,2055,2055,2055,2055,1279
|
|
20231129,101100,3910297725,2055,2055,2065,2055,1240
|
|
20231129,101000,3907749495,2055,2060,2070,2055,19608
|
|
20231129,100900,3867337440,2055,2050,2060,2050,3885
|
|
20231129,100800,3859359870,2055,2055,2060,2050,10757
|
|
20231129,100700,3837249550,2050,2055,2055,2050,4085
|
|
20231129,100600,3828857520,2055,2055,2060,2055,12580
|
|
20231129,100500,3803003750,2055,2060,2060,2050,14106
|
|
20231129,100400,3774026565,2065,2060,2065,2055,4881
|
|
20231129,100300,3763975280,2065,2065,2065,2060,4717
|
|
20231129,100200,3754256960,2065,2055,2065,2050,10194
|
|
20231129,100100,3733274095,2050,2055,2060,2050,5322
|
|
20231129,100000,3722341570,2060,2060,2060,2055,3644
|
|
20231129,095900,3714853105,2060,2050,2060,2050,3763
|
|
20231129,095800,3707122150,2050,2050,2055,2050,8174
|
|
20231129,095700,3690351105,2050,2055,2060,2050,2706
|
|
20231129,095600,3684802830,2060,2055,2060,2050,5263
|
|
20231129,095500,3673997455,2060,2055,2065,2055,1629
|
|
20231129,095400,3670639235,2055,2060,2065,2055,8696
|
|
20231129,095300,3652740915,2065,2055,2065,2055,5821
|
|
20231129,095200,3640749675,2060,2060,2065,2055,10644
|
|
20231129,095100,3618830160,2065,2050,2065,2050,7470
|
|
20231129,095000,3603474515,2045,2055,2060,2045,38275
|
|
20231129,094900,3525008205,2060,2060,2060,2050,24019
|
|
20231129,094800,3475657435,2060,2065,2065,2055,11238
|
|
20231129,094700,3452510760,2060,2060,2065,2055,13537
|
|
20231129,094600,3424686210,2060,2060,2065,2060,4499
|
|
20231129,094500,3415418145,2060,2065,2070,2060,17907
|
|
20231129,094400,3378525810,2065,2065,2070,2060,11530
|
|
20231129,094300,3354721265,2065,2075,2075,2065,9479
|
|
20231129,094200,3335128955,2075,2070,2075,2065,9213
|
|
20231129,094100,3316047495,2070,2075,2075,2070,1134
|
|
20231129,094000,3313697530,2070,2070,2075,2065,4466
|
|
20231129,093900,3304450395,2070,2065,2070,2060,5749
|
|
20231129,093800,3292560735,2065,2065,2065,2060,2451
|
|
20231129,093700,3287501580,2060,2060,2065,2060,3908
|
|
20231129,093600,3279440575,2065,2060,2065,2055,5061
|
|
20231129,093500,3269023795,2060,2065,2065,2060,6554
|
|
20231129,093400,3255517685,2065,2070,2070,2060,3003
|
|
20231129,093300,3249316045,2070,2060,2070,2055,3071
|
|
20231129,093200,3242989145,2065,2075,2075,2055,12905
|
|
20231129,093100,3216359625,2075,2065,2080,2065,41112
|
|
20231129,093000,3131100275,2065,2050,2065,2050,21275
|
|
20231129,092900,3087355915,2050,2060,2060,2050,23693
|
|
20231129,092800,3038719010,2060,2055,2060,2055,10170
|
|
20231129,092700,3017778745,2055,2055,2060,2055,6906
|
|
20231129,092600,3003586640,2060,2060,2065,2060,4111
|
|
20231129,092500,2995117925,2060,2065,2065,2060,7519
|
|
20231129,092400,2979617010,2065,2055,2065,2050,12225
|
|
20231129,092300,2954418255,2055,2055,2065,2050,8660
|
|
20231129,092200,2936612110,2060,2065,2070,2055,29272
|
|
20231129,092100,2876211575,2065,2050,2065,2045,33043
|
|
20231129,092000,2808327970,2045,2045,2050,2040,58156
|
|
20231129,091900,2689460280,2045,2040,2045,2040,26919
|
|
20231129,091800,2634532670,2040,2055,2055,2040,42700
|
|
20231129,091700,2547191835,2055,2055,2060,2045,66346
|
|
20231129,091600,2411076355,2060,2060,2060,2055,15795
|
|
20231129,091500,2378584130,2065,2070,2070,2060,18885
|
|
20231129,091400,2339615435,2070,2070,2075,2060,23845
|
|
20231129,091300,2290312955,2070,2070,2070,2055,30884
|
|
20231129,091200,2226661880,2070,2060,2070,2055,28556
|
|
20231129,091100,2167826980,2060,2070,2070,2060,28222
|
|
20231129,091000,2109619395,2070,2070,2075,2065,27706
|
|
20231129,090900,2052297935,2070,2065,2075,2060,34490
|
|
20231129,090800,1980976495,2065,2065,2075,2060,23060
|
|
20231129,090700,1933310045,2060,2065,2070,2055,73056
|
|
20231129,090600,1782744040,2065,2075,2080,2060,114532
|
|
20231129,090500,1546046275,2080,2080,2080,2070,44768
|
|
20231129,090400,1453110205,2080,2080,2085,2070,40653
|
|
20231129,090300,1368771865,2100,2105,2115,2070,154205
|
|
20231129,090200,1046022985,2110,2065,2115,2065,255233
|
|
20231129,090100,510726900,2065,2065,2075,2060,41158
|
|
20231129,090000,425673275,2070,2065,2075,2055,196751
|