736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,211300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,211200,4593487330,3435,3435,3435,3435,0
|
|
20231130,211100,4593487330,3435,3435,3435,3435,0
|
|
20231130,211000,4593487330,3435,3435,3435,3435,0
|
|
20231130,210900,4593487330,3435,3435,3435,3435,0
|
|
20231130,210800,4593487330,3435,3435,3435,3435,0
|
|
20231130,210700,4593487330,3435,3435,3435,3435,0
|
|
20231130,210600,4593487330,3435,3435,3435,3435,0
|
|
20231130,210500,4593487330,3435,3435,3435,3435,0
|
|
20231130,210400,4593487330,3435,3435,3435,3435,0
|
|
20231130,210300,4593487330,3435,3435,3435,3435,0
|
|
20231130,210200,4593487330,3435,3435,3435,3435,0
|
|
20231130,210100,4593487330,3435,3435,3435,3435,0
|
|
20231130,210000,4593487330,3435,3435,3435,3435,0
|
|
20231130,205900,4593487330,3435,3435,3435,3435,0
|
|
20231130,205800,4593487330,3435,3435,3435,3435,0
|
|
20231130,205700,4593487330,3435,3435,3435,3435,0
|
|
20231130,205600,4593487330,3435,3435,3435,3435,0
|
|
20231130,205500,4593487330,3435,3435,3435,3435,0
|
|
20231130,205400,4593487330,3435,3435,3435,3435,0
|
|
20231130,205300,4593487330,3435,3435,3435,3435,0
|
|
20231130,205200,4593487330,3435,3435,3435,3435,0
|
|
20231130,205100,4593487330,3435,3435,3435,3435,0
|
|
20231130,205000,4593487330,3435,3435,3435,3435,0
|
|
20231130,204900,4593487330,3435,3435,3435,3435,0
|
|
20231130,204800,4593487330,3435,3435,3435,3435,0
|
|
20231130,204700,4593487330,3435,3435,3435,3435,0
|
|
20231130,204600,4593487330,3435,3435,3435,3435,0
|
|
20231130,204500,4593487330,3435,3435,3435,3435,0
|
|
20231130,204400,4593487330,3435,3435,3435,3435,0
|
|
20231130,204300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,204200,4593487330,3435,3435,3435,3435,0
|
|
20231130,204100,4593487330,3435,3435,3435,3435,0
|
|
20231130,204000,4593487330,3435,3435,3435,3435,0
|
|
20231130,203900,4593487330,3435,3435,3435,3435,0
|
|
20231130,203800,4593487330,3435,3435,3435,3435,0
|
|
20231130,203700,4593487330,3435,3435,3435,3435,0
|
|
20231130,203600,4593487330,3435,3435,3435,3435,0
|
|
20231130,203500,4593487330,3435,3435,3435,3435,0
|
|
20231130,203400,4593487330,3435,3435,3435,3435,0
|
|
20231130,203300,4593487330,3435,3435,3435,3435,0
|
|
20231130,203200,4593487330,3435,3435,3435,3435,0
|
|
20231130,203100,4593487330,3435,3435,3435,3435,0
|
|
20231130,203000,4593487330,3435,3435,3435,3435,0
|
|
20231130,202900,4593487330,3435,3435,3435,3435,0
|
|
20231130,202800,4593487330,3435,3435,3435,3435,0
|
|
20231130,202700,4593487330,3435,3435,3435,3435,0
|
|
20231130,202600,4593487330,3435,3435,3435,3435,0
|
|
20231130,202500,4593487330,3435,3435,3435,3435,0
|
|
20231130,202400,4593487330,3435,3435,3435,3435,0
|
|
20231130,202300,4593487330,3435,3435,3435,3435,0
|
|
20231130,202200,4593487330,3435,3435,3435,3435,0
|
|
20231130,202100,4593487330,3435,3435,3435,3435,0
|
|
20231130,202000,4593487330,3435,3435,3435,3435,0
|
|
20231130,201900,4593487330,3435,3435,3435,3435,0
|
|
20231130,201800,4593487330,3435,3435,3435,3435,0
|
|
20231130,201700,4593487330,3435,3435,3435,3435,0
|
|
20231130,201600,4593487330,3435,3435,3435,3435,0
|
|
20231130,201500,4593487330,3435,3435,3435,3435,0
|
|
20231130,201400,4593487330,3435,3435,3435,3435,0
|
|
20231130,201300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,201200,4593487330,3435,3435,3435,3435,0
|
|
20231130,201100,4593487330,3435,3435,3435,3435,0
|
|
20231130,201000,4593487330,3435,3435,3435,3435,0
|
|
20231130,200900,4593487330,3435,3435,3435,3435,0
|
|
20231130,200800,4593487330,3435,3435,3435,3435,0
|
|
20231130,200700,4593487330,3435,3435,3435,3435,0
|
|
20231130,200600,4593487330,3435,3435,3435,3435,0
|
|
20231130,200500,4593487330,3435,3435,3435,3435,0
|
|
20231130,200400,4593487330,3435,3435,3435,3435,0
|
|
20231130,200300,4593487330,3435,3435,3435,3435,0
|
|
20231130,200200,4593487330,3435,3435,3435,3435,0
|
|
20231130,200100,4593487330,3435,3435,3435,3435,0
|
|
20231130,200000,4593487330,3435,3435,3435,3435,0
|
|
20231130,195900,4593487330,3435,3435,3435,3435,0
|
|
20231130,195800,4593487330,3435,3435,3435,3435,0
|
|
20231130,195700,4593487330,3435,3435,3435,3435,0
|
|
20231130,195600,4593487330,3435,3435,3435,3435,0
|
|
20231130,195500,4593487330,3435,3435,3435,3435,0
|
|
20231130,195400,4593487330,3435,3435,3435,3435,0
|
|
20231130,195300,4593487330,3435,3435,3435,3435,0
|
|
20231130,195200,4593487330,3435,3435,3435,3435,0
|
|
20231130,195100,4593487330,3435,3435,3435,3435,0
|
|
20231130,195000,4593487330,3435,3435,3435,3435,0
|
|
20231130,194900,4593487330,3435,3435,3435,3435,0
|
|
20231130,194800,4593487330,3435,3435,3435,3435,0
|
|
20231130,194700,4593487330,3435,3435,3435,3435,0
|
|
20231130,194600,4593487330,3435,3435,3435,3435,0
|
|
20231130,194500,4593487330,3435,3435,3435,3435,0
|
|
20231130,194400,4593487330,3435,3435,3435,3435,0
|
|
20231130,194300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,194200,4593487330,3435,3435,3435,3435,0
|
|
20231130,194100,4593487330,3435,3435,3435,3435,0
|
|
20231130,194000,4593487330,3435,3435,3435,3435,0
|
|
20231130,193900,4593487330,3435,3435,3435,3435,0
|
|
20231130,193800,4593487330,3435,3435,3435,3435,0
|
|
20231130,193700,4593487330,3435,3435,3435,3435,0
|
|
20231130,193600,4593487330,3435,3435,3435,3435,0
|
|
20231130,193500,4593487330,3435,3435,3435,3435,0
|
|
20231130,193400,4593487330,3435,3435,3435,3435,0
|
|
20231130,193300,4593487330,3435,3435,3435,3435,0
|
|
20231130,193200,4593487330,3435,3435,3435,3435,0
|
|
20231130,193100,4593487330,3435,3435,3435,3435,0
|
|
20231130,193000,4593487330,3435,3435,3435,3435,0
|
|
20231130,192900,4593487330,3435,3435,3435,3435,0
|
|
20231130,192800,4593487330,3435,3435,3435,3435,0
|
|
20231130,192700,4593487330,3435,3435,3435,3435,0
|
|
20231130,192600,4593487330,3435,3435,3435,3435,0
|
|
20231130,192500,4593487330,3435,3435,3435,3435,0
|
|
20231130,192400,4593487330,3435,3435,3435,3435,0
|
|
20231130,192300,4593487330,3435,3435,3435,3435,0
|
|
20231130,192200,4593487330,3435,3435,3435,3435,0
|
|
20231130,192100,4593487330,3435,3435,3435,3435,0
|
|
20231130,192000,4593487330,3435,3435,3435,3435,0
|
|
20231130,191900,4593487330,3435,3435,3435,3435,0
|
|
20231130,191800,4593487330,3435,3435,3435,3435,0
|
|
20231130,191700,4593487330,3435,3435,3435,3435,0
|
|
20231130,191600,4593487330,3435,3435,3435,3435,0
|
|
20231130,191500,4593487330,3435,3435,3435,3435,0
|
|
20231130,191400,4593487330,3435,3435,3435,3435,0
|
|
20231130,191300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,191200,4593487330,3435,3435,3435,3435,0
|
|
20231130,191100,4593487330,3435,3435,3435,3435,0
|
|
20231130,191000,4593487330,3435,3435,3435,3435,0
|
|
20231130,190900,4593487330,3435,3435,3435,3435,0
|
|
20231130,190800,4593487330,3435,3435,3435,3435,0
|
|
20231130,190700,4593487330,3435,3435,3435,3435,0
|
|
20231130,190600,4593487330,3435,3435,3435,3435,0
|
|
20231130,190500,4593487330,3435,3435,3435,3435,0
|
|
20231130,190400,4593487330,3435,3435,3435,3435,0
|
|
20231130,190300,4593487330,3435,3435,3435,3435,0
|
|
20231130,190200,4593487330,3435,3435,3435,3435,0
|
|
20231130,190100,4593487330,3435,3435,3435,3435,0
|
|
20231130,190000,4593487330,3435,3435,3435,3435,0
|
|
20231130,185900,4593487330,3435,3435,3435,3435,0
|
|
20231130,185800,4593487330,3435,3435,3435,3435,0
|
|
20231130,185700,4593487330,3435,3435,3435,3435,0
|
|
20231130,185600,4593487330,3435,3435,3435,3435,0
|
|
20231130,185500,4593487330,3435,3435,3435,3435,0
|
|
20231130,185400,4593487330,3435,3435,3435,3435,0
|
|
20231130,185300,4593487330,3435,3435,3435,3435,0
|
|
20231130,185200,4593487330,3435,3435,3435,3435,0
|
|
20231130,185100,4593487330,3435,3435,3435,3435,0
|
|
20231130,185000,4593487330,3435,3435,3435,3435,0
|
|
20231130,184900,4593487330,3435,3435,3435,3435,0
|
|
20231130,184800,4593487330,3435,3435,3435,3435,0
|
|
20231130,184700,4593487330,3435,3435,3435,3435,0
|
|
20231130,184600,4593487330,3435,3435,3435,3435,0
|
|
20231130,184500,4593487330,3435,3435,3435,3435,0
|
|
20231130,184400,4593487330,3435,3435,3435,3435,0
|
|
20231130,184300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,184200,4593487330,3435,3435,3435,3435,0
|
|
20231130,184100,4593487330,3435,3435,3435,3435,0
|
|
20231130,184000,4593487330,3435,3435,3435,3435,0
|
|
20231130,183900,4593487330,3435,3435,3435,3435,0
|
|
20231130,183800,4593487330,3435,3435,3435,3435,0
|
|
20231130,183700,4593487330,3435,3435,3435,3435,0
|
|
20231130,183600,4593487330,3435,3435,3435,3435,0
|
|
20231130,183500,4593487330,3435,3435,3435,3435,0
|
|
20231130,183400,4593487330,3435,3435,3435,3435,0
|
|
20231130,183300,4593487330,3435,3435,3435,3435,0
|
|
20231130,183200,4593487330,3435,3435,3435,3435,0
|
|
20231130,183100,4593487330,3435,3435,3435,3435,0
|
|
20231130,183000,4593487330,3435,3435,3435,3435,0
|
|
20231130,182900,4593487330,3435,3435,3435,3435,0
|
|
20231130,182800,4593487330,3435,3435,3435,3435,0
|
|
20231130,182700,4593487330,3435,3435,3435,3435,0
|
|
20231130,182600,4593487330,3435,3435,3435,3435,0
|
|
20231130,182500,4593487330,3435,3435,3435,3435,0
|
|
20231130,182400,4593487330,3435,3435,3435,3435,0
|
|
20231130,182300,4593487330,3435,3435,3435,3435,0
|
|
20231130,182200,4593487330,3435,3435,3435,3435,0
|
|
20231130,182100,4593487330,3435,3435,3435,3435,0
|
|
20231130,182000,4593487330,3435,3435,3435,3435,0
|
|
20231130,181900,4593487330,3435,3435,3435,3435,0
|
|
20231130,181800,4593487330,3435,3435,3435,3435,0
|
|
20231130,181700,4593487330,3435,3435,3435,3435,0
|
|
20231130,181600,4593487330,3435,3435,3435,3435,0
|
|
20231130,181500,4593487330,3435,3435,3435,3435,0
|
|
20231130,181400,4593487330,3435,3435,3435,3435,0
|
|
20231130,181300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,181200,4593487330,3435,3435,3435,3435,0
|
|
20231130,181100,4593487330,3435,3435,3435,3435,0
|
|
20231130,181000,4593487330,3435,3435,3435,3435,0
|
|
20231130,180900,4593487330,3435,3435,3435,3435,0
|
|
20231130,180800,4593487330,3435,3435,3435,3435,0
|
|
20231130,180700,4593487330,3435,3435,3435,3435,0
|
|
20231130,180600,4593487330,3435,3435,3435,3435,0
|
|
20231130,180500,4593487330,3435,3435,3435,3435,0
|
|
20231130,180400,4593487330,3435,3435,3435,3435,0
|
|
20231130,180300,4593487330,3435,3435,3435,3435,0
|
|
20231130,180200,4593487330,3435,3435,3435,3435,0
|
|
20231130,180100,4593487330,3435,3435,3435,3435,0
|
|
20231130,180000,4593487330,3435,3435,3435,3435,0
|
|
20231130,175900,4593487330,3435,3435,3435,3435,0
|
|
20231130,175800,4593487330,3435,3435,3435,3435,0
|
|
20231130,175700,4593487330,3435,3435,3435,3435,0
|
|
20231130,175600,4593487330,3435,3435,3435,3435,0
|
|
20231130,175500,4593487330,3435,3435,3435,3435,0
|
|
20231130,175400,4593487330,3435,3435,3435,3435,0
|
|
20231130,175300,4593487330,3435,3435,3435,3435,0
|
|
20231130,175200,4593487330,3435,3435,3435,3435,0
|
|
20231130,175100,4593487330,3435,3435,3435,3435,0
|
|
20231130,175000,4593487330,3435,3435,3435,3435,0
|
|
20231130,174900,4593487330,3435,3435,3435,3435,0
|
|
20231130,174800,4593487330,3435,3435,3435,3435,0
|
|
20231130,174700,4593487330,3435,3435,3435,3435,0
|
|
20231130,174600,4593487330,3435,3435,3435,3435,0
|
|
20231130,174500,4593487330,3435,3435,3435,3435,0
|
|
20231130,174400,4593487330,3435,3435,3435,3435,0
|
|
20231130,174300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,174200,4593487330,3435,3435,3435,3435,0
|
|
20231130,174100,4593487330,3435,3435,3435,3435,0
|
|
20231130,174000,4593487330,3435,3435,3435,3435,0
|
|
20231130,173900,4593487330,3435,3435,3435,3435,0
|
|
20231130,173800,4593487330,3435,3435,3435,3435,0
|
|
20231130,173700,4593487330,3435,3435,3435,3435,0
|
|
20231130,173600,4593487330,3435,3435,3435,3435,0
|
|
20231130,173500,4593487330,3435,3435,3435,3435,0
|
|
20231130,173400,4593487330,3435,3435,3435,3435,0
|
|
20231130,173300,4593487330,3435,3435,3435,3435,0
|
|
20231130,173200,4593487330,3435,3435,3435,3435,0
|
|
20231130,173100,4593487330,3435,3435,3435,3435,0
|
|
20231130,173000,4593487330,3435,3435,3435,3435,0
|
|
20231130,172900,4593487330,3435,3435,3435,3435,0
|
|
20231130,172800,4593487330,3435,3435,3435,3435,0
|
|
20231130,172700,4593487330,3435,3435,3435,3435,0
|
|
20231130,172600,4593487330,3435,3435,3435,3435,0
|
|
20231130,172500,4593487330,3435,3435,3435,3435,0
|
|
20231130,172400,4593487330,3435,3435,3435,3435,0
|
|
20231130,172300,4593487330,3435,3435,3435,3435,0
|
|
20231130,172200,4593487330,3435,3435,3435,3435,0
|
|
20231130,172100,4593487330,3435,3435,3435,3435,0
|
|
20231130,172000,4593487330,3435,3435,3435,3435,0
|
|
20231130,171900,4593487330,3435,3435,3435,3435,0
|
|
20231130,171800,4593487330,3435,3435,3435,3435,0
|
|
20231130,171700,4593487330,3435,3435,3435,3435,0
|
|
20231130,171600,4593487330,3435,3435,3435,3435,0
|
|
20231130,171500,4593487330,3435,3435,3435,3435,0
|
|
20231130,171400,4593487330,3435,3435,3435,3435,0
|
|
20231130,171300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,171200,4593487330,3435,3435,3435,3435,0
|
|
20231130,171100,4593487330,3435,3435,3435,3435,0
|
|
20231130,171000,4593487330,3435,3435,3435,3435,0
|
|
20231130,170900,4593487330,3435,3435,3435,3435,0
|
|
20231130,170800,4593487330,3435,3435,3435,3435,0
|
|
20231130,170700,4593487330,3435,3435,3435,3435,0
|
|
20231130,170600,4593487330,3435,3435,3435,3435,0
|
|
20231130,170500,4593487330,3435,3435,3435,3435,0
|
|
20231130,170400,4593487330,3435,3435,3435,3435,0
|
|
20231130,170300,4593487330,3435,3435,3435,3435,0
|
|
20231130,170200,4593487330,3435,3435,3435,3435,0
|
|
20231130,170100,4593487330,3435,3435,3435,3435,0
|
|
20231130,170000,4593487330,3435,3435,3435,3435,0
|
|
20231130,165900,4593487330,3435,3435,3435,3435,0
|
|
20231130,165800,4593487330,3435,3435,3435,3435,0
|
|
20231130,165700,4593487330,3435,3435,3435,3435,0
|
|
20231130,165600,4593487330,3435,3435,3435,3435,0
|
|
20231130,165500,4593487330,3435,3435,3435,3435,0
|
|
20231130,165400,4593487330,3435,3435,3435,3435,0
|
|
20231130,165300,4593487330,3435,3435,3435,3435,0
|
|
20231130,165200,4593487330,3435,3435,3435,3435,0
|
|
20231130,165100,4593487330,3435,3435,3435,3435,0
|
|
20231130,165000,4593487330,3435,3435,3435,3435,0
|
|
20231130,164900,4593487330,3435,3435,3435,3435,0
|
|
20231130,164800,4593487330,3435,3435,3435,3435,0
|
|
20231130,164700,4593487330,3435,3435,3435,3435,0
|
|
20231130,164600,4593487330,3435,3435,3435,3435,0
|
|
20231130,164500,4593487330,3435,3435,3435,3435,0
|
|
20231130,164400,4593487330,3435,3435,3435,3435,0
|
|
20231130,164300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,164200,4593487330,3435,3435,3435,3435,0
|
|
20231130,164100,4593487330,3435,3435,3435,3435,0
|
|
20231130,164000,4593487330,3435,3435,3435,3435,0
|
|
20231130,163900,4593487330,3435,3435,3435,3435,0
|
|
20231130,163800,4593487330,3435,3435,3435,3435,0
|
|
20231130,163700,4593487330,3435,3435,3435,3435,0
|
|
20231130,163600,4593487330,3435,3435,3435,3435,0
|
|
20231130,163500,4593487330,3435,3435,3435,3435,0
|
|
20231130,163400,4593487330,3435,3435,3435,3435,0
|
|
20231130,163300,4593487330,3435,3435,3435,3435,0
|
|
20231130,163200,4593487330,3435,3435,3435,3435,0
|
|
20231130,163100,4593487330,3435,3435,3435,3435,0
|
|
20231130,163000,4593487330,3435,3435,3435,3435,0
|
|
20231130,162900,4593487330,3435,3435,3435,3435,0
|
|
20231130,162800,4593487330,3435,3435,3435,3435,0
|
|
20231130,162700,4593487330,3435,3435,3435,3435,0
|
|
20231130,162600,4593487330,3435,3435,3435,3435,0
|
|
20231130,162500,4593487330,3435,3435,3435,3435,0
|
|
20231130,162400,4593487330,3435,3435,3435,3435,0
|
|
20231130,162300,4593487330,3435,3435,3435,3435,0
|
|
20231130,162200,4593487330,3435,3435,3435,3435,0
|
|
20231130,162100,4593487330,3435,3435,3435,3435,0
|
|
20231130,162000,4593487330,3435,3435,3435,3435,0
|
|
20231130,161900,4593487330,3435,3435,3435,3435,0
|
|
20231130,161800,4593487330,3435,3435,3435,3435,0
|
|
20231130,161700,4593487330,3435,3435,3435,3435,0
|
|
20231130,161600,4593487330,3435,3435,3435,3435,0
|
|
20231130,161500,4593487330,3435,3435,3435,3435,0
|
|
20231130,161400,4593487330,3435,3435,3435,3435,0
|
|
20231130,161300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,161200,4593487330,3435,3435,3435,3435,0
|
|
20231130,161100,4593487330,3435,3435,3435,3435,0
|
|
20231130,161000,4593487330,3435,3435,3435,3435,0
|
|
20231130,160900,4593487330,3435,3435,3435,3435,0
|
|
20231130,160800,4593487330,3435,3435,3435,3435,0
|
|
20231130,160700,4593487330,3435,3435,3435,3435,0
|
|
20231130,160600,4593487330,3435,3435,3435,3435,0
|
|
20231130,160500,4593487330,3435,3435,3435,3435,0
|
|
20231130,160400,4593487330,3435,3435,3435,3435,0
|
|
20231130,160300,4593487330,3435,3435,3435,3435,0
|
|
20231130,160200,4593487330,3435,3435,3435,3435,0
|
|
20231130,160100,4593487330,3435,3435,3435,3435,0
|
|
20231130,160000,4593487330,3435,3435,3435,3435,0
|
|
20231130,155900,4593487330,3435,3435,3435,3435,0
|
|
20231130,155800,4593487330,3435,3435,3435,3435,0
|
|
20231130,155700,4593487330,3435,3435,3435,3435,0
|
|
20231130,155600,4593487330,3435,3435,3435,3435,0
|
|
20231130,155500,4593487330,3435,3435,3435,3435,0
|
|
20231130,155400,4593487330,3435,3435,3435,3435,0
|
|
20231130,155300,4593487330,3435,3435,3435,3435,0
|
|
20231130,155200,4593487330,3435,3435,3435,3435,0
|
|
20231130,155100,4593487330,3435,3435,3435,3435,0
|
|
20231130,155000,4593487330,3435,3435,3435,3435,0
|
|
20231130,154900,4593487330,3435,3435,3435,3435,0
|
|
20231130,154800,4593487330,3435,3435,3435,3435,0
|
|
20231130,154700,4593487330,3435,3435,3435,3435,0
|
|
20231130,154600,4593487330,3435,3435,3435,3435,0
|
|
20231130,154500,4593487330,3435,3435,3435,3435,0
|
|
20231130,154400,4593487330,3435,3435,3435,3435,0
|
|
20231130,154300,4593487330,3435,3435,3435,3435,21196
|
|
20231130,154200,4593487330,3435,3435,3435,3435,0
|
|
20231130,154100,4593487330,3435,3435,3435,3435,0
|
|
20231130,154000,4593487330,3435,3435,3435,3435,0
|
|
20231130,153900,4593487330,3435,3435,3435,3435,0
|
|
20231130,153800,4593487330,3435,3435,3435,3435,0
|
|
20231130,153700,4593487330,3435,3435,3435,3435,0
|
|
20231130,153600,4593487330,3435,3435,3435,3435,0
|
|
20231130,153500,4593487330,3435,3435,3435,3435,0
|
|
20231130,153400,4593487330,3435,3435,3435,3435,0
|
|
20231130,153300,4593487330,3435,3435,3435,3435,0
|
|
20231130,153200,4593487330,3435,3435,3435,3435,0
|
|
20231130,153100,4593487330,3435,3435,3435,3435,0
|
|
20231130,153000,4593487330,3435,3435,3435,3435,21196
|
|
20231130,152900,4520679070,3445,3445,3445,3445,0
|
|
20231130,152800,4520679070,3445,3445,3445,3445,0
|
|
20231130,152700,4520679070,3445,3445,3445,3445,0
|
|
20231130,152600,4520679070,3445,3445,3445,3445,0
|
|
20231130,152500,4520679070,3445,3445,3445,3445,0
|
|
20231130,152400,4520679070,3445,3445,3445,3445,0
|
|
20231130,152300,4520679070,3445,3445,3445,3445,0
|
|
20231130,152200,4520679070,3445,3445,3445,3445,0
|
|
20231130,152100,4520679070,3445,3445,3445,3445,0
|
|
20231130,152000,4520679070,3445,3445,3445,3445,0
|
|
20231130,151900,4520679070,3445,3450,3450,3440,5549
|
|
20231130,151800,4501565700,3450,3455,3460,3435,21567
|
|
20231130,151700,4427167620,3455,3455,3460,3455,3281
|
|
20231130,151600,4415831600,3450,3440,3455,3440,7804
|
|
20231130,151500,4388889740,3440,3445,3445,3440,5136
|
|
20231130,151400,4371213805,3445,3450,3450,3440,6189
|
|
20231130,151300,4349892690,3450,3455,3455,3450,604
|
|
20231130,151200,4347808885,3450,3455,3455,3450,5320
|
|
20231130,151100,4329454510,3455,3460,3460,3450,2028
|
|
20231130,151000,4322453305,3455,3455,3460,3455,697
|
|
20231130,150900,4320044960,3455,3450,3460,3450,4694
|
|
20231130,150800,4303849125,3450,3455,3455,3445,7771
|
|
20231130,150700,4277042925,3455,3465,3465,3455,2840
|
|
20231130,150600,4267224340,3460,3455,3460,3455,2390
|
|
20231130,150500,4258955110,3455,3455,3455,3450,1259
|
|
20231130,150400,4254605270,3455,3455,3455,3450,2050
|
|
20231130,150300,4247526670,3455,3460,3460,3450,1963
|
|
20231130,150200,4240742615,3460,3460,3460,3455,1046
|
|
20231130,150100,4237124960,3460,3455,3460,3455,1409
|
|
20231130,150000,4232256615,3455,3450,3460,3450,2746
|
|
20231130,145900,4222777955,3455,3465,3465,3450,12136
|
|
20231130,145800,4180866865,3460,3460,3465,3460,1590
|
|
20231130,145700,4175363895,3460,3460,3465,3455,2816
|
|
20231130,145600,4165619450,3460,3460,3465,3460,805
|
|
20231130,145500,4162834135,3460,3465,3465,3460,1964
|
|
20231130,145400,4156029050,3465,3475,3475,3465,1682
|
|
20231130,145300,4150194720,3475,3475,3475,3470,155
|
|
20231130,145200,4149656170,3475,3475,3475,3465,38
|
|
20231130,145100,4149524130,3475,3460,3475,3455,18955
|
|
20231130,145000,4083939845,3455,3455,3460,3455,2923
|
|
20231130,144900,4073826320,3455,3455,3455,3450,411
|
|
20231130,144800,4072406320,3455,3455,3455,3455,685
|
|
20231130,144700,4070039645,3455,3455,3455,3455,2925
|
|
20231130,144600,4059933770,3455,3455,3460,3455,2200
|
|
20231130,144500,4052330770,3460,3455,3460,3455,1156
|
|
20231130,144400,4048336325,3455,3455,3460,3455,3218
|
|
20231130,144300,4037218120,3455,3450,3455,3450,2661
|
|
20231130,144200,4028031990,3450,3460,3460,3450,3201
|
|
20231130,144100,4016970035,3460,3460,3460,3455,1029
|
|
20231130,144000,4013412515,3460,3455,3460,3445,4277
|
|
20231130,143900,3998617915,3455,3440,3455,3440,1686
|
|
20231130,143800,3992811675,3440,3445,3445,3440,3117
|
|
20231130,143700,3982074515,3440,3440,3445,3435,3848
|
|
20231130,143600,3968839180,3445,3430,3445,3430,2610
|
|
20231130,143500,3959868345,3430,3435,3440,3430,5204
|
|
20231130,143400,3941985515,3435,3425,3445,3425,3780
|
|
20231130,143300,3929004880,3425,3450,3450,3425,12495
|
|
20231130,143200,3886069050,3450,3485,3490,3450,24629
|
|
20231130,143100,3800856820,3475,3495,3495,3475,2771
|
|
20231130,143000,3791217070,3490,3490,3490,3490,352
|
|
20231130,142900,3789988590,3490,3480,3490,3480,3428
|
|
20231130,142800,3778056330,3475,3480,3480,3475,2231
|
|
20231130,142700,3770296440,3485,3485,3490,3475,5301
|
|
20231130,142600,3751847380,3490,3490,3495,3485,2958
|
|
20231130,142500,3741528370,3495,3495,3495,3495,101
|
|
20231130,142400,3741175375,3495,3495,3495,3495,271
|
|
20231130,142300,3740228230,3500,3490,3500,3485,4974
|
|
20231130,142200,3722867325,3495,3495,3495,3495,232
|
|
20231130,142100,3722056485,3495,3500,3505,3495,302
|
|
20231130,142000,3721000920,3505,3500,3505,3500,615
|
|
20231130,141900,3718848410,3505,3495,3505,3495,513
|
|
20231130,141800,3717055455,3500,3500,3500,3495,548
|
|
20231130,141700,3715138660,3500,3500,3500,3495,2314
|
|
20231130,141600,3707040935,3500,3500,3500,3495,176
|
|
20231130,141500,3706425720,3500,3505,3510,3495,1357
|
|
20231130,141400,3701675185,3510,3510,3510,3510,1125
|
|
20231130,141300,3697726435,3510,3515,3515,3505,170
|
|
20231130,141200,3697130480,3515,3510,3515,3500,5255
|
|
20231130,141100,3678707945,3510,3505,3510,3500,883
|
|
20231130,141000,3675609940,3505,3505,3505,3500,2054
|
|
20231130,140900,3668410880,3505,3500,3505,3490,5515
|
|
20231130,140800,3649133525,3500,3495,3505,3485,3934
|
|
20231130,140700,3635384765,3485,3490,3495,3485,22367
|
|
20231130,140600,3557328075,3490,3490,3490,3485,1484
|
|
20231130,140500,3552149215,3490,3495,3495,3485,216
|
|
20231130,140400,3551395295,3495,3495,3495,3490,392
|
|
20231130,140300,3550025505,3495,3495,3495,3485,2761
|
|
20231130,140200,3540389045,3495,3495,3500,3490,6400
|
|
20231130,140100,3518021805,3495,3490,3495,3475,5550
|
|
20231130,140000,3498657520,3490,3480,3490,3470,8918
|
|
20231130,135900,3467645390,3485,3485,3485,3485,3280
|
|
20231130,135800,3456214590,3490,3485,3495,3485,2605
|
|
20231130,135700,3447123645,3490,3490,3495,3485,1768
|
|
20231130,135600,3440954875,3490,3495,3500,3490,3966
|
|
20231130,135500,3427107195,3495,3500,3500,3495,3349
|
|
20231130,135400,3415397695,3500,3500,3500,3495,2051
|
|
20231130,135300,3408219215,3500,3495,3500,3490,1506
|
|
20231130,135200,3402951635,3495,3500,3500,3495,1941
|
|
20231130,135100,3396164125,3500,3500,3500,3495,1941
|
|
20231130,135000,3389372965,3500,3500,3505,3490,615
|
|
20231130,134900,3387224415,3500,3490,3500,3490,2637
|
|
20231130,134800,3378017055,3490,3500,3500,3480,31622
|
|
20231130,134700,3267626200,3505,3510,3510,3500,2236
|
|
20231130,134600,3259794850,3510,3505,3510,3505,1208
|
|
20231130,134500,3255560250,3510,3505,3510,3505,3056
|
|
20231130,134400,3244847220,3510,3510,3515,3505,5430
|
|
20231130,134300,3225810910,3505,3510,3510,3505,1827
|
|
20231130,134200,3219405990,3505,3515,3515,3505,17515
|
|
20231130,134100,3157992505,3510,3515,3520,3510,3663
|
|
20231130,134000,3145123890,3515,3520,3520,3515,5161
|
|
20231130,133900,3126973315,3520,3525,3530,3520,9554
|
|
20231130,133800,3093328825,3525,3530,3530,3525,4100
|
|
20231130,133700,3078863735,3535,3540,3540,3530,721
|
|
20231130,133600,3076317445,3535,3535,3535,3530,1161
|
|
20231130,133500,3072213510,3535,3535,3535,3530,402
|
|
20231130,133400,3070792555,3540,3535,3540,3530,673
|
|
20231130,133300,3068414700,3540,3545,3545,3530,514
|
|
20231130,133200,3066596265,3545,3545,3545,3545,252
|
|
20231130,133100,3065702925,3545,3545,3545,3545,311
|
|
20231130,133000,3064600430,3525,3550,3550,3525,11737
|
|
20231130,132900,3023211620,3535,3550,3550,3535,3433
|
|
20231130,132800,3011066845,3550,3550,3550,3540,1416
|
|
20231130,132700,3006054085,3540,3545,3545,3540,1500
|
|
20231130,132600,3000742430,3550,3550,3550,3550,6
|
|
20231130,132500,3000721130,3550,3555,3555,3550,475
|
|
20231130,132400,2999032525,3545,3555,3555,3545,755
|
|
20231130,132300,2996353000,3545,3555,3555,3545,2160
|
|
20231130,132200,2988692580,3555,3555,3555,3555,0
|
|
20231130,132100,2988692580,3555,3555,3555,3550,473
|
|
20231130,132000,2987012145,3555,3555,3555,3555,0
|
|
20231130,131900,2987012145,3555,3550,3555,3550,862
|
|
20231130,131800,2983949260,3555,3555,3555,3550,1014
|
|
20231130,131700,2980349490,3555,3555,3555,3550,382
|
|
20231130,131600,2978992805,3555,3560,3560,3555,110
|
|
20231130,131500,2978601320,3560,3560,3560,3560,345
|
|
20231130,131400,2977373120,3560,3560,3560,3560,143
|
|
20231130,131300,2976864040,3560,3555,3560,3550,1109
|
|
20231130,131200,2972923605,3560,3555,3560,3555,78
|
|
20231130,131100,2972646310,3555,3560,3560,3555,44
|
|
20231130,131000,2972489885,3560,3560,3560,3555,369
|
|
20231130,130900,2971178080,3555,3555,3560,3550,1367
|
|
20231130,130800,2966323535,3560,3555,3560,3550,1378
|
|
20231130,130700,2961426805,3555,3555,3555,3555,114
|
|
20231130,130600,2961021535,3555,3560,3560,3550,2336
|
|
20231130,130500,2952715990,3565,3555,3565,3550,1454
|
|
20231130,130400,2947544945,3555,3555,3555,3550,2293
|
|
20231130,130300,2939404525,3555,3555,3560,3555,197
|
|
20231130,130200,2938703735,3555,3560,3560,3555,896
|
|
20231130,130100,2935517035,3560,3555,3560,3555,166
|
|
20231130,130000,2934926900,3560,3560,3560,3560,201
|
|
20231130,125900,2934211340,3555,3555,3560,3555,1005
|
|
20231130,125800,2930638560,3555,3555,3555,3555,85
|
|
20231130,125700,2930336385,3555,3555,3555,3555,601
|
|
20231130,125600,2928199830,3560,3560,3560,3545,362
|
|
20231130,125500,2926914860,3560,3560,3560,3550,1491
|
|
20231130,125400,2921613305,3560,3550,3560,3545,125
|
|
20231130,125300,2921169755,3550,3560,3565,3550,553
|
|
20231130,125200,2919203770,3560,3555,3560,3555,1122
|
|
20231130,125100,2915213275,3555,3540,3555,3535,8386
|
|
20231130,125000,2885523395,3540,3540,3540,3535,4244
|
|
20231130,124900,2870504705,3535,3540,3540,3530,1677
|
|
20231130,124800,2864582970,3535,3540,3540,3535,2627
|
|
20231130,124700,2855290745,3540,3540,3540,3535,752
|
|
20231130,124600,2852630785,3540,3550,3550,3530,2979
|
|
20231130,124500,2842108715,3530,3540,3540,3530,5283
|
|
20231130,124400,2823440300,3535,3550,3555,3535,7786
|
|
20231130,124300,2795851440,3550,3550,3555,3550,15042
|
|
20231130,124200,2742450580,3550,3560,3560,3550,1930
|
|
20231130,124100,2735588145,3560,3560,3560,3555,1074
|
|
20231130,124000,2731769205,3560,3560,3560,3560,387
|
|
20231130,123900,2730391485,3560,3560,3560,3560,549
|
|
20231130,123800,2728437045,3560,3560,3560,3560,2792
|
|
20231130,123700,2718497525,3560,3560,3565,3560,357
|
|
20231130,123600,2717226575,3560,3560,3565,3560,376
|
|
20231130,123500,2715888005,3560,3565,3565,3560,5620
|
|
20231130,123400,2695880755,3565,3565,3565,3565,352
|
|
20231130,123300,2694625875,3565,3570,3570,3565,442
|
|
20231130,123200,2693050135,3565,3570,3570,3565,1024
|
|
20231130,123100,2689396455,3575,3570,3575,3570,146
|
|
20231130,123000,2688874575,3570,3570,3570,3565,1450
|
|
20231130,122900,2683703020,3565,3570,3570,3565,102
|
|
20231130,122800,2683339380,3565,3570,3570,3565,574
|
|
20231130,122700,2681292785,3570,3570,3570,3565,1011
|
|
20231130,122600,2677683565,3570,3570,3570,3570,8
|
|
20231130,122500,2677655005,3570,3570,3575,3570,1483
|
|
20231130,122400,2672360690,3570,3565,3570,3565,1216
|
|
20231130,122300,2668025570,3565,3565,3565,3560,578
|
|
20231130,122200,2665967265,3565,3565,3565,3565,115
|
|
20231130,122100,2665557290,3565,3555,3565,3555,663
|
|
20231130,122000,2663200300,3555,3565,3565,3555,4277
|
|
20231130,121900,2647978830,3565,3560,3565,3555,1318
|
|
20231130,121800,2643287900,3560,3560,3560,3555,2376
|
|
20231130,121700,2634830460,3560,3560,3560,3560,1583
|
|
20231130,121600,2629194980,3560,3560,3565,3555,2340
|
|
20231130,121500,2620864590,3560,3560,3565,3560,153
|
|
20231130,121400,2620319905,3560,3565,3565,3555,3694
|
|
20231130,121300,2607167920,3565,3570,3570,3560,2725
|
|
20231130,121200,2597453445,3575,3570,3575,3570,223
|
|
20231130,121100,2596656230,3575,3575,3575,3575,0
|
|
20231130,121000,2596656230,3575,3575,3575,3575,1062
|
|
20231130,120900,2592859580,3575,3570,3575,3570,1552
|
|
20231130,120800,2587318935,3565,3570,3570,3560,417
|
|
20231130,120700,2585831505,3570,3570,3570,3560,1381
|
|
20231130,120600,2580915010,3565,3565,3570,3560,574
|
|
20231130,120500,2578870195,3565,3565,3570,3560,18
|
|
20231130,120400,2578806025,3565,3570,3570,3565,142
|
|
20231130,120300,2578299780,3570,3570,3570,3560,1773
|
|
20231130,120200,2571978960,3570,3570,3575,3565,1766
|
|
20231130,120100,2565675340,3575,3570,3575,3570,851
|
|
20231130,120000,2562634700,3570,3555,3575,3555,1003
|
|
20231130,115900,2559066325,3555,3570,3575,3555,17752
|
|
20231130,115800,2495819860,3570,3575,3575,3570,4224
|
|
20231130,115700,2480723295,3575,3580,3580,3575,1524
|
|
20231130,115600,2475267525,3585,3585,3585,3580,950
|
|
20231130,115500,2471862235,3580,3580,3580,3580,1016
|
|
20231130,115400,2468224955,3590,3590,3590,3590,0
|
|
20231130,115300,2468224955,3590,3580,3590,3575,2379
|
|
20231130,115200,2459709000,3580,3585,3585,3580,6045
|
|
20231130,115100,2438038090,3590,3595,3595,3590,5426
|
|
20231130,115000,2418553650,3595,3595,3595,3595,451
|
|
20231130,114900,2416932305,3595,3595,3595,3590,3575
|
|
20231130,114800,2404095100,3595,3595,3595,3595,45
|
|
20231130,114700,2403933325,3595,3595,3600,3590,856
|
|
20231130,114600,2400857335,3595,3595,3600,3595,736
|
|
20231130,114500,2398210830,3595,3585,3600,3585,372
|
|
20231130,114400,2396874065,3585,3590,3590,3585,3548
|
|
20231130,114300,2384139530,3590,3595,3600,3585,2600
|
|
20231130,114200,2374800615,3600,3600,3600,3600,20
|
|
20231130,114100,2374728615,3600,3595,3600,3595,30
|
|
20231130,114000,2374620715,3590,3595,3595,3590,1014
|
|
20231130,113900,2370979510,3595,3600,3600,3595,244
|
|
20231130,113800,2370101675,3600,3600,3600,3600,28
|
|
20231130,113700,2370000875,3595,3600,3600,3595,1044
|
|
20231130,113600,2366247395,3600,3595,3600,3595,4643
|
|
20231130,113500,2349542540,3595,3590,3595,3590,2837
|
|
20231130,113400,2339347670,3595,3590,3595,3590,700
|
|
20231130,113300,2336833120,3595,3595,3595,3590,321
|
|
20231130,113200,2335679190,3595,3595,3595,3595,23
|
|
20231130,113100,2335596505,3595,3590,3600,3590,605
|
|
20231130,113000,2333418925,3590,3590,3590,3590,250
|
|
20231130,112900,2332521425,3590,3585,3590,3585,356
|
|
20231130,112800,2331243745,3580,3590,3590,3580,2362
|
|
20231130,112700,2322765975,3590,3590,3600,3590,1223
|
|
20231130,112600,2318375395,3590,3600,3600,3590,388
|
|
20231130,112500,2316982330,3595,3595,3595,3595,219
|
|
20231130,112400,2316195025,3595,3590,3595,3590,219
|
|
20231130,112300,2315408210,3580,3585,3585,3580,970
|
|
20231130,112200,2311934960,3585,3585,3585,3585,116
|
|
20231130,112100,2311519100,3585,3585,3585,3585,3
|
|
20231130,112000,2311508345,3580,3580,3595,3580,671
|
|
20231130,111900,2309106135,3580,3585,3585,3580,65
|
|
20231130,111800,2308873135,3585,3585,3600,3580,1183
|
|
20231130,111700,2304634925,3600,3585,3605,3580,388
|
|
20231130,111600,2303238315,3585,3605,3610,3585,9827
|
|
20231130,111500,2267877300,3600,3580,3605,3580,2346
|
|
20231130,111400,2259436570,3590,3580,3590,3580,2440
|
|
20231130,111300,2250689285,3580,3575,3580,3575,1326
|
|
20231130,111200,2245947525,3580,3575,3580,3575,1585
|
|
20231130,111100,2240278620,3575,3575,3580,3575,1926
|
|
20231130,111000,2233390515,3575,3575,3575,3575,906
|
|
20231130,110900,2230151565,3575,3580,3580,3575,315
|
|
20231130,110800,2229025300,3580,3570,3585,3570,428
|
|
20231130,110700,2227493925,3570,3575,3585,3570,4064
|
|
20231130,110600,2212956275,3575,3580,3585,3570,8879
|
|
20231130,110500,2181201570,3585,3590,3590,3580,3799
|
|
20231130,110400,2167581060,3590,3590,3595,3590,685
|
|
20231130,110300,2165119495,3590,3590,3590,3590,11
|
|
20231130,110200,2165080005,3590,3580,3590,3580,173
|
|
20231130,110100,2164460140,3580,3580,3585,3580,1510
|
|
20231130,110000,2159050050,3585,3590,3590,3580,1629
|
|
20231130,105900,2153209220,3590,3585,3595,3585,3822
|
|
20231130,105800,2139491435,3585,3600,3600,3585,1359
|
|
20231130,105700,2134618915,3585,3600,3600,3585,8048
|
|
20231130,105600,2105691515,3605,3605,3610,3605,861
|
|
20231130,105500,2102586450,3595,3605,3605,3595,2047
|
|
20231130,105400,2095210780,3605,3605,3605,3600,9519
|
|
20231130,105300,2060934130,3605,3600,3605,3590,6587
|
|
20231130,105200,2037241915,3605,3615,3615,3590,12165
|
|
20231130,105100,1993411030,3605,3600,3615,3600,8891
|
|
20231130,105000,1961316945,3605,3600,3605,3580,4235
|
|
20231130,104900,1946105780,3590,3585,3610,3585,6479
|
|
20231130,104800,1922781605,3590,3585,3590,3580,5694
|
|
20231130,104700,1902380465,3585,3580,3585,3575,752
|
|
20231130,104600,1899689420,3575,3575,3585,3570,2107
|
|
20231130,104500,1892156530,3585,3580,3585,3580,462
|
|
20231130,104400,1890502565,3575,3580,3580,3570,4782
|
|
20231130,104300,1873403750,3580,3585,3585,3575,2130
|
|
20231130,104200,1865778405,3585,3585,3590,3580,974
|
|
20231130,104100,1862287510,3580,3580,3585,3575,1136
|
|
20231130,104000,1858221985,3585,3580,3585,3575,81
|
|
20231130,103900,1857931990,3590,3580,3595,3570,918
|
|
20231130,103800,1854648010,3575,3595,3595,3570,1341
|
|
20231130,103700,1849856685,3595,3570,3595,3565,5192
|
|
20231130,103600,1831323970,3570,3580,3585,3570,8409
|
|
20231130,103500,1801230205,3585,3585,3590,3585,4720
|
|
20231130,103400,1784308000,3585,3595,3615,3580,5277
|
|
20231130,103300,1765356185,3595,3600,3600,3590,501
|
|
20231130,103200,1763556865,3595,3600,3605,3595,711
|
|
20231130,103100,1760998900,3595,3595,3610,3585,7696
|
|
20231130,103000,1733371300,3605,3620,3625,3595,12484
|
|
20231130,102900,1688334175,3620,3620,3620,3610,5870
|
|
20231130,102800,1667110435,3620,3615,3620,3605,5168
|
|
20231130,102700,1648443420,3615,3640,3655,3610,16612
|
|
20231130,102600,1588054845,3635,3630,3665,3615,20370
|
|
20231130,102500,1513860145,3630,3620,3680,3620,71576
|
|
20231130,102400,1252648955,3620,3590,3620,3590,59844
|
|
20231130,102300,1037364420,3585,3585,3590,3580,2701
|
|
20231130,102200,1027682080,3585,3585,3585,3580,643
|
|
20231130,102100,1025376950,3585,3580,3585,3580,3233
|
|
20231130,102000,1013800565,3580,3580,3580,3575,1480
|
|
20231130,101900,1008502695,3580,3580,3580,3575,524
|
|
20231130,101800,1006626780,3580,3580,3580,3575,119
|
|
20231130,101700,1006200800,3580,3575,3580,3575,254
|
|
20231130,101600,1005291490,3580,3580,3580,3575,2751
|
|
20231130,101500,995454305,3580,3575,3580,3570,1666
|
|
20231130,101400,989496225,3570,3570,3580,3570,254
|
|
20231130,101300,988587045,3570,3570,3570,3570,388
|
|
20231130,101200,987201885,3570,3570,3575,3570,13
|
|
20231130,101100,987155470,3570,3570,3575,3570,2675
|
|
20231130,101000,977600585,3570,3565,3575,3565,4195
|
|
20231130,100900,962636300,3570,3570,3570,3570,1769
|
|
20231130,100800,956320970,3570,3575,3575,3570,669
|
|
20231130,100700,953932635,3570,3570,3570,3570,1617
|
|
20231130,100600,948159945,3575,3570,3575,3570,183
|
|
20231130,100500,947506250,3570,3575,3575,3570,5449
|
|
20231130,100400,928043475,3575,3580,3580,3575,1004
|
|
20231130,100300,924454170,3570,3570,3575,3570,3513
|
|
20231130,100200,911905535,3570,3570,3575,3565,698
|
|
20231130,100100,909413270,3570,3570,3575,3570,2062
|
|
20231130,100000,902051900,3570,3570,3570,3570,595
|
|
20231130,095900,899927750,3570,3570,3575,3570,508
|
|
20231130,095800,898114165,3570,3570,3570,3565,1175
|
|
20231130,095700,893924310,3570,3580,3585,3570,2820
|
|
20231130,095600,883846535,3580,3580,3580,3575,5705
|
|
20231130,095500,863427815,3585,3585,3585,3580,2200
|
|
20231130,095400,855550885,3585,3580,3585,3580,2083
|
|
20231130,095300,848088510,3580,3580,3580,3580,1583
|
|
20231130,095200,842421370,3575,3575,3580,3575,715
|
|
20231130,095100,839863745,3575,3570,3575,3565,1537
|
|
20231130,095000,834382090,3580,3575,3580,3565,5419
|
|
20231130,094900,815026285,3575,3570,3580,3570,20
|
|
20231130,094800,814954855,3575,3570,3575,3570,210
|
|
20231130,094700,814204965,3580,3575,3580,3565,5083
|
|
20231130,094600,796057620,3575,3580,3580,3575,1212
|
|
20231130,094500,791719320,3575,3580,3580,3575,2344
|
|
20231130,094400,783337645,3580,3580,3580,3580,1147
|
|
20231130,094300,779231385,3580,3580,3580,3580,1850
|
|
20231130,094200,772608385,3580,3580,3585,3580,1538
|
|
20231130,094100,767097805,3580,3585,3585,3580,733
|
|
20231130,094000,764472510,3585,3590,3595,3585,1613
|
|
20231130,093900,758682335,3590,3595,3595,3590,2454
|
|
20231130,093800,749872460,3595,3595,3600,3590,8895
|
|
20231130,093700,717896700,3590,3570,3590,3570,5070
|
|
20231130,093600,699753910,3570,3550,3570,3550,4890
|
|
20231130,093500,682307485,3565,3550,3565,3550,3759
|
|
20231130,093400,668911360,3550,3550,3565,3550,1960
|
|
20231130,093300,661943100,3550,3555,3555,3545,5708
|
|
20231130,093200,641682050,3555,3560,3565,3555,3436
|
|
20231130,093100,629456290,3565,3565,3570,3560,2627
|
|
20231130,093000,620097710,3565,3560,3570,3560,1124
|
|
20231130,092900,616090455,3565,3560,3565,3555,3324
|
|
20231130,092800,604261165,3565,3565,3565,3555,6685
|
|
20231130,092700,580451395,3565,3570,3570,3560,2657
|
|
20231130,092600,570974010,3570,3570,3570,3565,2122
|
|
20231130,092500,563405500,3570,3565,3570,3565,1150
|
|
20231130,092400,559305470,3570,3570,3570,3570,2129
|
|
20231130,092300,551704940,3570,3580,3580,3570,3146
|
|
20231130,092200,540464955,3580,3580,3585,3580,2277
|
|
20231130,092100,532313195,3580,3585,3590,3580,11925
|
|
20231130,092000,489613925,3590,3585,3595,3585,6334
|
|
20231130,091900,466899050,3595,3600,3600,3585,7461
|
|
20231130,091800,440080970,3595,3575,3595,3575,7487
|
|
20231130,091700,413210150,3580,3580,3580,3570,1715
|
|
20231130,091600,407082105,3570,3570,3575,3565,6514
|
|
20231130,091500,383822605,3570,3550,3570,3550,2599
|
|
20231130,091400,374554630,3545,3545,3550,3545,2683
|
|
20231130,091300,365042285,3550,3555,3555,3545,1283
|
|
20231130,091200,360489035,3555,3555,3560,3550,3685
|
|
20231130,091100,347403045,3555,3565,3565,3555,2365
|
|
20231130,091000,338980820,3570,3560,3570,3560,3879
|
|
20231130,090900,325143735,3560,3570,3575,3550,25959
|
|
20231130,090800,232637960,3565,3535,3570,3535,6103
|
|
20231130,090700,210880705,3550,3530,3550,3520,9911
|
|
20231130,090600,175871820,3530,3525,3530,3515,1188
|
|
20231130,090500,171689190,3525,3520,3530,3520,4358
|
|
20231130,090400,156348495,3535,3520,3535,3515,1730
|
|
20231130,090300,150262740,3520,3520,3535,3515,1298
|
|
20231130,090200,145692730,3520,3520,3550,3520,3360
|
|
20231130,090100,133835905,3500,3520,3530,3500,18649
|
|
20231130,090000,68453140,3520,3550,3550,3505,18278
|