597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,185300,40151105680,15490,15490,15490,15490,0
|
|
20231130,185200,40151105680,15490,15490,15490,15490,0
|
|
20231130,185100,40151105680,15490,15490,15490,15490,0
|
|
20231130,185000,40151105680,15490,15490,15490,15490,0
|
|
20231130,184900,40151105680,15490,15490,15490,15490,0
|
|
20231130,184800,40151105680,15490,15490,15490,15490,0
|
|
20231130,184700,40151105680,15490,15490,15490,15490,0
|
|
20231130,184600,40151105680,15490,15490,15490,15490,0
|
|
20231130,184500,40151105680,15490,15490,15490,15490,0
|
|
20231130,184400,40151105680,15490,15490,15490,15490,0
|
|
20231130,184300,40151105680,15490,15490,15490,15490,0
|
|
20231130,184200,40151105680,15490,15490,15490,15490,0
|
|
20231130,184100,40151105680,15490,15490,15490,15490,0
|
|
20231130,184000,40151105680,15490,15490,15490,15490,0
|
|
20231130,183900,40151105680,15490,15490,15490,15490,0
|
|
20231130,183800,40151105680,15490,15490,15490,15490,0
|
|
20231130,183700,40151105680,15490,15490,15490,15490,0
|
|
20231130,183600,40151105680,15490,15490,15490,15490,0
|
|
20231130,183500,40151105680,15490,15490,15490,15490,0
|
|
20231130,183400,40151105680,15490,15490,15490,15490,0
|
|
20231130,183300,40151105680,15490,15490,15490,15490,0
|
|
20231130,183200,40151105680,15490,15490,15490,15490,0
|
|
20231130,183100,40151105680,15490,15490,15490,15490,0
|
|
20231130,183000,40151105680,15490,15490,15490,15490,0
|
|
20231130,182900,40151105680,15490,15490,15490,15490,0
|
|
20231130,182800,40151105680,15490,15490,15490,15490,0
|
|
20231130,182700,40151105680,15490,15490,15490,15490,0
|
|
20231130,182600,40151105680,15490,15490,15490,15490,0
|
|
20231130,182500,40151105680,15490,15490,15490,15490,0
|
|
20231130,182400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,182300,40151105680,15490,15490,15490,15490,0
|
|
20231130,182200,40151105680,15490,15490,15490,15490,0
|
|
20231130,182100,40151105680,15490,15490,15490,15490,0
|
|
20231130,182000,40151105680,15490,15490,15490,15490,0
|
|
20231130,181900,40151105680,15490,15490,15490,15490,0
|
|
20231130,181800,40151105680,15490,15490,15490,15490,0
|
|
20231130,181700,40151105680,15490,15490,15490,15490,0
|
|
20231130,181600,40151105680,15490,15490,15490,15490,0
|
|
20231130,181500,40151105680,15490,15490,15490,15490,0
|
|
20231130,181400,40151105680,15490,15490,15490,15490,0
|
|
20231130,181300,40151105680,15490,15490,15490,15490,0
|
|
20231130,181200,40151105680,15490,15490,15490,15490,0
|
|
20231130,181100,40151105680,15490,15490,15490,15490,0
|
|
20231130,181000,40151105680,15490,15490,15490,15490,0
|
|
20231130,180900,40151105680,15490,15490,15490,15490,0
|
|
20231130,180800,40151105680,15490,15490,15490,15490,0
|
|
20231130,180700,40151105680,15490,15490,15490,15490,0
|
|
20231130,180600,40151105680,15490,15490,15490,15490,0
|
|
20231130,180500,40151105680,15490,15490,15490,15490,0
|
|
20231130,180400,40151105680,15490,15490,15490,15490,0
|
|
20231130,180300,40151105680,15490,15490,15490,15490,0
|
|
20231130,180200,40151105680,15490,15490,15490,15490,0
|
|
20231130,180100,40151105680,15490,15490,15490,15490,0
|
|
20231130,180000,40151105680,15490,15490,15490,15490,0
|
|
20231130,175900,40151105680,15490,15490,15490,15490,0
|
|
20231130,175800,40151105680,15490,15490,15490,15490,0
|
|
20231130,175700,40151105680,15490,15490,15490,15490,0
|
|
20231130,175600,40151105680,15490,15490,15490,15490,0
|
|
20231130,175500,40151105680,15490,15490,15490,15490,0
|
|
20231130,175400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,175300,40151105680,15490,15490,15490,15490,0
|
|
20231130,175200,40151105680,15490,15490,15490,15490,0
|
|
20231130,175100,40151105680,15490,15490,15490,15490,0
|
|
20231130,175000,40151105680,15490,15490,15490,15490,0
|
|
20231130,174900,40151105680,15490,15490,15490,15490,0
|
|
20231130,174800,40151105680,15490,15490,15490,15490,0
|
|
20231130,174700,40151105680,15490,15490,15490,15490,0
|
|
20231130,174600,40151105680,15490,15490,15490,15490,0
|
|
20231130,174500,40151105680,15490,15490,15490,15490,0
|
|
20231130,174400,40151105680,15490,15490,15490,15490,0
|
|
20231130,174300,40151105680,15490,15490,15490,15490,0
|
|
20231130,174200,40151105680,15490,15490,15490,15490,0
|
|
20231130,174100,40151105680,15490,15490,15490,15490,0
|
|
20231130,174000,40151105680,15490,15490,15490,15490,0
|
|
20231130,173900,40151105680,15490,15490,15490,15490,0
|
|
20231130,173800,40151105680,15490,15490,15490,15490,0
|
|
20231130,173700,40151105680,15490,15490,15490,15490,0
|
|
20231130,173600,40151105680,15490,15490,15490,15490,0
|
|
20231130,173500,40151105680,15490,15490,15490,15490,0
|
|
20231130,173400,40151105680,15490,15490,15490,15490,0
|
|
20231130,173300,40151105680,15490,15490,15490,15490,0
|
|
20231130,173200,40151105680,15490,15490,15490,15490,0
|
|
20231130,173100,40151105680,15490,15490,15490,15490,0
|
|
20231130,173000,40151105680,15490,15490,15490,15490,0
|
|
20231130,172900,40151105680,15490,15490,15490,15490,0
|
|
20231130,172800,40151105680,15490,15490,15490,15490,0
|
|
20231130,172700,40151105680,15490,15490,15490,15490,0
|
|
20231130,172600,40151105680,15490,15490,15490,15490,0
|
|
20231130,172500,40151105680,15490,15490,15490,15490,0
|
|
20231130,172400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,172300,40151105680,15490,15490,15490,15490,0
|
|
20231130,172200,40151105680,15490,15490,15490,15490,0
|
|
20231130,172100,40151105680,15490,15490,15490,15490,0
|
|
20231130,172000,40151105680,15490,15490,15490,15490,0
|
|
20231130,171900,40151105680,15490,15490,15490,15490,0
|
|
20231130,171800,40151105680,15490,15490,15490,15490,0
|
|
20231130,171700,40151105680,15490,15490,15490,15490,0
|
|
20231130,171600,40151105680,15490,15490,15490,15490,0
|
|
20231130,171500,40151105680,15490,15490,15490,15490,0
|
|
20231130,171400,40151105680,15490,15490,15490,15490,0
|
|
20231130,171300,40151105680,15490,15490,15490,15490,0
|
|
20231130,171200,40151105680,15490,15490,15490,15490,0
|
|
20231130,171100,40151105680,15490,15490,15490,15490,0
|
|
20231130,171000,40151105680,15490,15490,15490,15490,0
|
|
20231130,170900,40151105680,15490,15490,15490,15490,0
|
|
20231130,170800,40151105680,15490,15490,15490,15490,0
|
|
20231130,170700,40151105680,15490,15490,15490,15490,0
|
|
20231130,170600,40151105680,15490,15490,15490,15490,0
|
|
20231130,170500,40151105680,15490,15490,15490,15490,0
|
|
20231130,170400,40151105680,15490,15490,15490,15490,0
|
|
20231130,170300,40151105680,15490,15490,15490,15490,0
|
|
20231130,170200,40151105680,15490,15490,15490,15490,0
|
|
20231130,170100,40151105680,15490,15490,15490,15490,0
|
|
20231130,170000,40151105680,15490,15490,15490,15490,0
|
|
20231130,165900,40151105680,15490,15490,15490,15490,0
|
|
20231130,165800,40151105680,15490,15490,15490,15490,0
|
|
20231130,165700,40151105680,15490,15490,15490,15490,0
|
|
20231130,165600,40151105680,15490,15490,15490,15490,0
|
|
20231130,165500,40151105680,15490,15490,15490,15490,0
|
|
20231130,165400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,165300,40151105680,15490,15490,15490,15490,0
|
|
20231130,165200,40151105680,15490,15490,15490,15490,0
|
|
20231130,165100,40151105680,15490,15490,15490,15490,0
|
|
20231130,165000,40151105680,15490,15490,15490,15490,0
|
|
20231130,164900,40151105680,15490,15490,15490,15490,0
|
|
20231130,164800,40151105680,15490,15490,15490,15490,0
|
|
20231130,164700,40151105680,15490,15490,15490,15490,0
|
|
20231130,164600,40151105680,15490,15490,15490,15490,0
|
|
20231130,164500,40151105680,15490,15490,15490,15490,0
|
|
20231130,164400,40151105680,15490,15490,15490,15490,0
|
|
20231130,164300,40151105680,15490,15490,15490,15490,0
|
|
20231130,164200,40151105680,15490,15490,15490,15490,0
|
|
20231130,164100,40151105680,15490,15490,15490,15490,0
|
|
20231130,164000,40151105680,15490,15490,15490,15490,0
|
|
20231130,163900,40151105680,15490,15490,15490,15490,0
|
|
20231130,163800,40151105680,15490,15490,15490,15490,0
|
|
20231130,163700,40151105680,15490,15490,15490,15490,0
|
|
20231130,163600,40151105680,15490,15490,15490,15490,0
|
|
20231130,163500,40151105680,15490,15490,15490,15490,0
|
|
20231130,163400,40151105680,15490,15490,15490,15490,0
|
|
20231130,163300,40151105680,15490,15490,15490,15490,0
|
|
20231130,163200,40151105680,15490,15490,15490,15490,0
|
|
20231130,163100,40151105680,15490,15490,15490,15490,0
|
|
20231130,163000,40151105680,15490,15490,15490,15490,0
|
|
20231130,162900,40151105680,15490,15490,15490,15490,0
|
|
20231130,162800,40151105680,15490,15490,15490,15490,0
|
|
20231130,162700,40151105680,15490,15490,15490,15490,0
|
|
20231130,162600,40151105680,15490,15490,15490,15490,0
|
|
20231130,162500,40151105680,15490,15490,15490,15490,0
|
|
20231130,162400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,162300,40151105680,15490,15490,15490,15490,0
|
|
20231130,162200,40151105680,15490,15490,15490,15490,0
|
|
20231130,162100,40151105680,15490,15490,15490,15490,0
|
|
20231130,162000,40151105680,15490,15490,15490,15490,0
|
|
20231130,161900,40151105680,15490,15490,15490,15490,0
|
|
20231130,161800,40151105680,15490,15490,15490,15490,0
|
|
20231130,161700,40151105680,15490,15490,15490,15490,0
|
|
20231130,161600,40151105680,15490,15490,15490,15490,0
|
|
20231130,161500,40151105680,15490,15490,15490,15490,0
|
|
20231130,161400,40151105680,15490,15490,15490,15490,0
|
|
20231130,161300,40151105680,15490,15490,15490,15490,0
|
|
20231130,161200,40151105680,15490,15490,15490,15490,0
|
|
20231130,161100,40151105680,15490,15490,15490,15490,0
|
|
20231130,161000,40151105680,15490,15490,15490,15490,0
|
|
20231130,160900,40151105680,15490,15490,15490,15490,0
|
|
20231130,160800,40151105680,15490,15490,15490,15490,0
|
|
20231130,160700,40151105680,15490,15490,15490,15490,0
|
|
20231130,160600,40151105680,15490,15490,15490,15490,0
|
|
20231130,160500,40151105680,15490,15490,15490,15490,0
|
|
20231130,160400,40151105680,15490,15490,15490,15490,0
|
|
20231130,160300,40151105680,15490,15490,15490,15490,0
|
|
20231130,160200,40151105680,15490,15490,15490,15490,0
|
|
20231130,160100,40151105680,15490,15490,15490,15490,0
|
|
20231130,160000,40151105680,15490,15490,15490,15490,0
|
|
20231130,155900,40151105680,15490,15490,15490,15490,0
|
|
20231130,155800,40151105680,15490,15490,15490,15490,0
|
|
20231130,155700,40151105680,15490,15490,15490,15490,0
|
|
20231130,155600,40151105680,15490,15490,15490,15490,0
|
|
20231130,155500,40151105680,15490,15490,15490,15490,0
|
|
20231130,155400,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,155300,40151105680,15490,15490,15490,15490,0
|
|
20231130,155200,40151105680,15490,15490,15490,15490,0
|
|
20231130,155100,40151105680,15490,15490,15490,15490,0
|
|
20231130,155000,40151105680,15490,15490,15490,15490,0
|
|
20231130,154900,40151105680,15490,15490,15490,15490,0
|
|
20231130,154800,40151105680,15490,15490,15490,15490,0
|
|
20231130,154700,40151105680,15490,15490,15490,15490,0
|
|
20231130,154600,40151105680,15490,15490,15490,15490,0
|
|
20231130,154500,40151105680,15490,15490,15490,15490,0
|
|
20231130,154400,40151105680,15490,15490,15490,15490,0
|
|
20231130,154300,40151105680,15490,15490,15490,15490,0
|
|
20231130,154200,40151105680,15490,15490,15490,15490,0
|
|
20231130,154100,40151105680,15490,15490,15490,15490,0
|
|
20231130,154000,40151105680,15490,15490,15490,15490,0
|
|
20231130,153900,40151105680,15490,15490,15490,15490,0
|
|
20231130,153800,40151105680,15490,15490,15490,15490,0
|
|
20231130,153700,40151105680,15490,15490,15490,15490,0
|
|
20231130,153600,40151105680,15490,15490,15490,15490,0
|
|
20231130,153500,40151105680,15490,15490,15490,15490,0
|
|
20231130,153400,40151105680,15490,15490,15490,15490,0
|
|
20231130,153300,40151105680,15490,15490,15490,15490,0
|
|
20231130,153200,40151105680,15490,15490,15490,15490,1078450
|
|
20231130,153100,23445915180,15330,15330,15330,15330,0
|
|
20231130,153000,23445915180,15330,15330,15330,15330,0
|
|
20231130,152900,23445915180,15330,15330,15330,15330,0
|
|
20231130,152800,23445915180,15330,15330,15330,15330,0
|
|
20231130,152700,23445915180,15330,15330,15330,15330,0
|
|
20231130,152600,23445915180,15330,15330,15330,15330,0
|
|
20231130,152500,23445915180,15330,15330,15330,15330,0
|
|
20231130,152400,23445915180,15330,15330,15330,15330,0
|
|
20231130,152300,23445915180,15330,15330,15330,15330,0
|
|
20231130,152200,23445915180,15330,15330,15330,15330,0
|
|
20231130,152100,23445915180,15330,15330,15330,15330,0
|
|
20231130,152000,23445915180,15330,15330,15330,15330,0
|
|
20231130,151900,23445915180,15330,15360,15360,15330,8090
|
|
20231130,151800,23321796710,15360,15360,15360,15340,4648
|
|
20231130,151700,23250450920,15360,15350,15360,15330,4578
|
|
20231130,151600,23180185170,15350,15350,15360,15330,5930
|
|
20231130,151500,23089167000,15350,15360,15360,15320,5420
|
|
20231130,151400,23006026900,15330,15340,15380,15330,5612
|
|
20231130,151300,22919901580,15360,15370,15370,15340,4194
|
|
20231130,151200,22855496420,15370,15370,15380,15330,4449
|
|
20231130,151100,22787141090,15370,15350,15380,15320,9145
|
|
20231130,151000,22646717870,15350,15360,15380,15340,1602
|
|
20231130,150900,22622122770,15360,15370,15390,15340,4377
|
|
20231130,150800,22554842020,15370,15380,15380,15370,2380
|
|
20231130,150700,22518246840,15380,15380,15390,15380,1956
|
|
20231130,150600,22488161740,15380,15360,15380,15360,2770
|
|
20231130,150500,22445580350,15360,15350,15400,15340,2191
|
|
20231130,150400,22411880890,15350,15330,15360,15330,12094
|
|
20231130,150300,22226284200,15330,15330,15340,15330,2096
|
|
20231130,150200,22194148210,15330,15350,15350,15330,3094
|
|
20231130,150100,22146686050,15340,15340,15350,15340,3826
|
|
20231130,150000,22087979460,15340,15340,15350,15330,3654
|
|
20231130,145900,22031930670,15330,15320,15340,15320,4540
|
|
20231130,145800,21962341330,15320,15330,15330,15320,1730
|
|
20231130,145700,21935831600,15320,15320,15330,15310,5743
|
|
20231130,145600,21847857850,15310,15300,15320,15290,6174
|
|
20231130,145500,21753372050,15300,15310,15310,15300,7680
|
|
20231130,145400,21635840110,15300,15300,15310,15300,2410
|
|
20231130,145300,21598964200,15310,15330,15330,15300,10669
|
|
20231130,145200,21435612930,15320,15330,15330,15320,1110
|
|
20231130,145100,21418605830,15330,15330,15330,15320,4154
|
|
20231130,145000,21354942470,15320,15330,15330,15320,806
|
|
20231130,144900,21342588850,15330,15340,15350,15320,8949
|
|
20231130,144800,21205339370,15340,15350,15360,15340,3740
|
|
20231130,144700,21147931560,15360,15360,15360,15350,2014
|
|
20231130,144600,21117006820,15350,15350,15360,15350,2202
|
|
20231130,144500,21083191260,15350,15360,15370,15350,3015
|
|
20231130,144400,21036884290,15350,15360,15360,15350,1768
|
|
20231130,144300,21009738180,15360,15360,15360,15350,2419
|
|
20231130,144200,20972597230,15360,15360,15360,15350,1415
|
|
20231130,144100,20950872110,15350,15360,15370,15350,3288
|
|
20231130,144000,20900382470,15360,15360,15370,15350,2667
|
|
20231130,143900,20859420520,15350,15320,15350,15320,8580
|
|
20231130,143800,20727842880,15330,15320,15330,15310,5171
|
|
20231130,143700,20648624130,15320,15310,15320,15310,4272
|
|
20231130,143600,20583198520,15320,15320,15320,15310,7851
|
|
20231130,143500,20462972960,15310,15310,15320,15310,1687
|
|
20231130,143400,20437143420,15310,15310,15320,15310,2852
|
|
20231130,143300,20393471780,15320,15320,15320,15310,3258
|
|
20231130,143200,20343571980,15320,15310,15320,15310,2013
|
|
20231130,143100,20312752110,15310,15310,15320,15300,3277
|
|
20231130,143000,20262599540,15310,15330,15330,15300,3224
|
|
20231130,142900,20213244730,15320,15320,15330,15310,4673
|
|
20231130,142800,20141685290,15310,15310,15320,15310,2894
|
|
20231130,142700,20097365220,15310,15320,15330,15300,8689
|
|
20231130,142600,19964319150,15310,15320,15320,15310,1619
|
|
20231130,142500,19939528240,15320,15330,15340,15320,5234
|
|
20231130,142400,19859313970,15330,15350,15360,15330,5339
|
|
20231130,142300,19777383290,15360,15350,15360,15350,2348
|
|
20231130,142200,19741341020,15350,15350,15360,15350,954
|
|
20231130,142100,19726695450,15360,15360,15370,15350,4228
|
|
20231130,142000,19661764880,15350,15360,15360,15340,792
|
|
20231130,141900,19649606710,15350,15360,15360,15350,2604
|
|
20231130,141800,19609631440,15360,15370,15380,15350,2829
|
|
20231130,141700,19566171950,15370,15360,15370,15350,1934
|
|
20231130,141600,19536459990,15350,15360,15380,15340,3163
|
|
20231130,141500,19487869730,15360,15350,15360,15340,3093
|
|
20231130,141400,19440390680,15340,15310,15350,15310,7228
|
|
20231130,141300,19329612640,15320,15300,15320,15290,11493
|
|
20231130,141200,19153733160,15300,15310,15310,15290,13503
|
|
20231130,141100,18947119170,15320,15310,15320,15310,1361
|
|
20231130,141000,18926281060,15310,15320,15320,15310,8314
|
|
20231130,140900,18798943390,15310,15320,15320,15310,3663
|
|
20231130,140800,18742859260,15320,15330,15330,15310,3126
|
|
20231130,140700,18694966320,15330,15350,15350,15330,7192
|
|
20231130,140600,18584695050,15340,15350,15350,15330,4322
|
|
20231130,140500,18518395200,15340,15410,15410,15330,59759
|
|
20231130,140400,17598786150,15400,15400,15420,15400,6041
|
|
20231130,140300,17505745870,15410,15410,15420,15400,6314
|
|
20231130,140200,17408430160,15410,15420,15420,15400,4284
|
|
20231130,140100,17342413740,15420,15420,15420,15410,2237
|
|
20231130,140000,17307940400,15410,15410,15420,15410,2065
|
|
20231130,135900,17276116700,15420,15410,15420,15400,8558
|
|
20231130,135800,17144189790,15410,15430,15430,15400,9651
|
|
20231130,135700,16995439080,15420,15430,15430,15420,2295
|
|
20231130,135600,16960042970,15420,15430,15440,15420,2677
|
|
20231130,135500,16918748820,15440,15430,15440,15420,3360
|
|
20231130,135400,16866905320,15420,15430,15440,15420,2525
|
|
20231130,135300,16827934010,15440,15440,15450,15420,9930
|
|
20231130,135200,16674645090,15440,15460,15460,15440,7547
|
|
20231130,135100,16558039260,15460,15460,15460,15450,2423
|
|
20231130,135000,16520589450,15460,15480,15480,15460,3941
|
|
20231130,134900,16459650320,15480,15470,15490,15460,5370
|
|
20231130,134800,16376549880,15470,15460,15470,15460,2350
|
|
20231130,134700,16340215210,15460,15460,15480,15460,3831
|
|
20231130,134600,16280963290,15460,15470,15470,15460,2256
|
|
20231130,134500,16246063530,15470,15470,15470,15450,7158
|
|
20231130,134400,16135366270,15470,15470,15480,15460,4056
|
|
20231130,134300,16072623870,15470,15480,15480,15470,3788
|
|
20231130,134200,16014006870,15480,15500,15510,15470,12500
|
|
20231130,134100,15820394590,15510,15510,15520,15490,5027
|
|
20231130,134000,15742446180,15500,15510,15510,15500,965
|
|
20231130,133900,15727484540,15510,15520,15530,15500,5985
|
|
20231130,133800,15634627550,15520,15500,15520,15490,6464
|
|
20231130,133700,15534394410,15500,15500,15500,15490,2327
|
|
20231130,133600,15498338410,15500,15500,15500,15480,8149
|
|
20231130,133500,15372112330,15500,15510,15510,15500,3334
|
|
20231130,133400,15320432130,15510,15520,15530,15510,5695
|
|
20231130,133300,15232056910,15530,15540,15540,15520,5857
|
|
20231130,133200,15141087220,15540,15560,15560,15530,4363
|
|
20231130,133100,15073264890,15570,15570,15570,15560,2859
|
|
20231130,133000,15028771240,15570,15580,15580,15570,1614
|
|
20231130,132900,15003637370,15580,15560,15580,15560,4609
|
|
20231130,132800,14931894300,15570,15570,15590,15570,7498
|
|
20231130,132700,14815126730,15580,15590,15600,15570,7047
|
|
20231130,132600,14705342870,15600,15600,15620,15590,4631
|
|
20231130,132500,14633111390,15620,15630,15630,15610,4602
|
|
20231130,132400,14561249780,15610,15620,15630,15600,5126
|
|
20231130,132300,14481224000,15620,15640,15640,15600,6068
|
|
20231130,132200,14386455200,15640,15660,15660,15630,2485
|
|
20231130,132100,14347571310,15660,15680,15690,15660,3525
|
|
20231130,132000,14292318710,15680,15740,15750,15670,9874
|
|
20231130,131900,14137319360,15740,15740,15750,15740,1429
|
|
20231130,131800,14114826100,15740,15750,15750,15740,6071
|
|
20231130,131700,14019254910,15750,15750,15760,15750,1030
|
|
20231130,131600,14003031430,15740,15750,15760,15740,746
|
|
20231130,131500,13991281990,15760,15740,15770,15740,3284
|
|
20231130,131400,13939533820,15740,15780,15780,15740,2930
|
|
20231130,131300,13893390330,15760,15770,15780,15760,2700
|
|
20231130,131200,13850832290,15760,15730,15760,15730,1546
|
|
20231130,131100,13826490020,15730,15790,15790,15730,4668
|
|
20231130,131000,13752964950,15760,15810,15810,15760,5481
|
|
20231130,130900,13666412480,15800,15810,15810,15800,1533
|
|
20231130,130800,13642184440,15810,15800,15820,15800,7767
|
|
20231130,130700,13519386390,15800,15800,15810,15800,3225
|
|
20231130,130600,13468429920,15800,15800,15810,15800,3878
|
|
20231130,130500,13407157200,15800,15800,15810,15800,2994
|
|
20231130,130400,13359851070,15800,15810,15810,15800,8292
|
|
20231130,130300,13228834000,15800,15800,15820,15800,1874
|
|
20231130,130200,13199212180,15810,15810,15810,15800,1179
|
|
20231130,130100,13180582760,15810,15800,15810,15790,4310
|
|
20231130,130000,13112484770,15800,15820,15820,15800,5028
|
|
20231130,125900,13033000420,15820,15820,15830,15800,5770
|
|
20231130,125800,12941734280,15820,15840,15840,15810,3646
|
|
20231130,125700,12884037600,15830,15850,15850,15830,1931
|
|
20231130,125600,12853462150,15840,15860,15860,15840,3647
|
|
20231130,125500,12795649700,15870,15860,15880,15850,5226
|
|
20231130,125400,12712731080,15870,15890,15890,15860,8768
|
|
20231130,125300,12573529300,15880,15860,15900,15840,18733
|
|
20231130,125200,12276199910,15860,15810,15870,15800,19513
|
|
20231130,125100,11966954380,15820,15760,15820,15750,27435
|
|
20231130,125000,11533737430,15770,15770,15770,15750,2621
|
|
20231130,124900,11492414510,15770,15760,15770,15750,2558
|
|
20231130,124800,11452096900,15770,15730,15770,15730,16749
|
|
20231130,124700,11188262390,15740,15700,15740,15690,5893
|
|
20231130,124600,11095655040,15700,15690,15730,15690,5084
|
|
20231130,124500,11015747220,15690,15720,15730,15690,2521
|
|
20231130,124400,10976155160,15720,15730,15740,15720,1762
|
|
20231130,124300,10948438560,15730,15730,15740,15720,2738
|
|
20231130,124200,10905368480,15740,15740,15740,15730,1827
|
|
20231130,124100,10876615500,15740,15730,15740,15730,1886
|
|
20231130,124000,10846946890,15730,15700,15750,15700,6386
|
|
20231130,123900,10746516410,15700,15700,15700,15680,2017
|
|
20231130,123800,10714870930,15690,15700,15710,15690,4299
|
|
20231130,123700,10647399080,15700,15690,15700,15670,2451
|
|
20231130,123600,10608955220,15670,15690,15710,15670,10045
|
|
20231130,123500,10451347000,15680,15710,15720,15680,5616
|
|
20231130,123400,10363155710,15710,15720,15730,15710,3330
|
|
20231130,123300,10310805630,15730,15740,15750,15730,7337
|
|
20231130,123200,10195337440,15750,15730,15750,15710,12877
|
|
20231130,123100,9992726610,15740,15690,15740,15680,16393
|
|
20231130,123000,9735243410,15700,15650,15700,15650,26142
|
|
20231130,122900,9325438620,15650,15640,15650,15620,11351
|
|
20231130,122800,9147863280,15640,15640,15650,15630,2781
|
|
20231130,122700,9104368970,15640,15640,15650,15630,3601
|
|
20231130,122600,9048056950,15640,15630,15640,15630,5083
|
|
20231130,122500,8968573220,15630,15590,15630,15590,11510
|
|
20231130,122400,8788879130,15590,15570,15600,15560,4224
|
|
20231130,122300,8723059980,15570,15570,15570,15560,1717
|
|
20231130,122200,8696328780,15560,15570,15580,15560,1225
|
|
20231130,122100,8677258050,15580,15570,15580,15570,764
|
|
20231130,122000,8665362400,15570,15580,15580,15570,578
|
|
20231130,121900,8656359170,15570,15560,15570,15560,1630
|
|
20231130,121800,8630985420,15560,15580,15580,15560,829
|
|
20231130,121700,8618077940,15570,15570,15580,15570,1180
|
|
20231130,121600,8599705320,15580,15570,15580,15570,666
|
|
20231130,121500,8589331770,15580,15570,15580,15570,995
|
|
20231130,121400,8573839040,15570,15580,15580,15570,967
|
|
20231130,121300,8558778710,15580,15570,15580,15570,218
|
|
20231130,121200,8555384280,15580,15570,15580,15570,270
|
|
20231130,121100,8551179800,15570,15570,15580,15570,376
|
|
20231130,121000,8545325350,15570,15590,15590,15570,556
|
|
20231130,120900,8536665930,15590,15580,15590,15580,742
|
|
20231130,120800,8525105410,15580,15580,15590,15580,339
|
|
20231130,120700,8519823160,15580,15580,15590,15580,695
|
|
20231130,120600,8508994950,15580,15580,15590,15580,458
|
|
20231130,120500,8501858730,15580,15590,15590,15580,274
|
|
20231130,120400,8497589120,15580,15590,15590,15580,488
|
|
20231130,120300,8489984710,15580,15580,15590,15580,1081
|
|
20231130,120200,8473138650,15590,15560,15590,15560,63
|
|
20231130,120100,8472157510,15560,15600,15600,15560,4354
|
|
20231130,120000,8404303370,15590,15580,15600,15570,1362
|
|
20231130,115900,8383070300,15580,15590,15600,15570,1030
|
|
20231130,115800,8367020290,15580,15580,15600,15580,2110
|
|
20231130,115700,8334123960,15570,15590,15590,15570,2141
|
|
20231130,115600,8300758200,15600,15590,15600,15590,576
|
|
20231130,115500,8291775680,15590,15600,15600,15590,55
|
|
20231130,115400,8290918100,15590,15590,15600,15580,745
|
|
20231130,115300,8279303280,15580,15590,15590,15580,860
|
|
20231130,115200,8265899540,15580,15600,15600,15580,350
|
|
20231130,115100,8260443610,15580,15600,15600,15580,226
|
|
20231130,115000,8256920750,15590,15600,15600,15590,477
|
|
20231130,114900,8249483200,15590,15600,15600,15590,1572
|
|
20231130,114800,8224960060,15600,15600,15610,15590,1320
|
|
20231130,114700,8204366960,15600,15600,15610,15590,1781
|
|
20231130,114600,8176582190,15600,15600,15610,15590,1238
|
|
20231130,114500,8157269910,15600,15600,15600,15590,1031
|
|
20231130,114400,8141189000,15600,15590,15600,15580,2202
|
|
20231130,114300,8106846440,15590,15570,15590,15570,836
|
|
20231130,114200,8093817410,15590,15590,15590,15550,4970
|
|
20231130,114100,8016379280,15590,15590,15600,15590,308
|
|
20231130,114000,8011577440,15590,15600,15610,15580,1149
|
|
20231130,113900,7993658530,15600,15600,15610,15600,814
|
|
20231130,113800,7980959990,15600,15600,15600,15590,2103
|
|
20231130,113700,7948159600,15590,15600,15600,15590,329
|
|
20231130,113600,7943028430,15600,15590,15600,15590,860
|
|
20231130,113500,7929617820,15590,15600,15610,15590,3094
|
|
20231130,113400,7881353410,15600,15590,15610,15590,1100
|
|
20231130,113300,7864198040,15590,15600,15600,15590,486
|
|
20231130,113200,7856617340,15600,15590,15610,15580,3545
|
|
20231130,113100,7801328560,15590,15590,15590,15580,246
|
|
20231130,113000,7797493750,15590,15590,15590,15580,190
|
|
20231130,112900,7794532940,15590,15600,15600,15590,429
|
|
20231130,112800,7787844560,15590,15600,15600,15590,2455
|
|
20231130,112700,7749553180,15600,15600,15600,15590,789
|
|
20231130,112600,7737250990,15600,15580,15600,15580,5022
|
|
20231130,112500,7658975630,15580,15580,15580,15570,635
|
|
20231130,112400,7649088250,15580,15570,15580,15570,124
|
|
20231130,112300,7647156610,15580,15570,15580,15570,407
|
|
20231130,112200,7640817620,15590,15580,15590,15560,1575
|
|
20231130,112100,7616282700,15590,15590,15590,15580,852
|
|
20231130,112000,7603002100,15600,15590,15600,15590,810
|
|
20231130,111900,7590373630,15590,15600,15600,15590,1162
|
|
20231130,111800,7572253380,15600,15600,15600,15590,539
|
|
20231130,111700,7563847280,15600,15610,15610,15590,673
|
|
20231130,111600,7553348040,15600,15610,15610,15600,2574
|
|
20231130,111500,7513187030,15600,15590,15600,15590,4776
|
|
20231130,111400,7438702380,15580,15590,15590,15570,2935
|
|
20231130,111300,7392974650,15580,15560,15580,15560,1877
|
|
20231130,111200,7363747540,15560,15560,15560,15540,878
|
|
20231130,111100,7350094680,15550,15560,15560,15550,1168
|
|
20231130,111000,7331926810,15560,15540,15560,15540,776
|
|
20231130,110900,7319864100,15550,15550,15570,15540,1726
|
|
20231130,110800,7293006190,15550,15540,15550,15530,193
|
|
20231130,110700,7290006560,15540,15550,15560,15530,1912
|
|
20231130,110600,7260300220,15550,15550,15560,15540,2064
|
|
20231130,110500,7228206580,15550,15540,15550,15540,698
|
|
20231130,110400,7217358320,15540,15560,15560,15540,2777
|
|
20231130,110300,7174179310,15550,15560,15560,15550,255
|
|
20231130,110200,7170213490,15550,15550,15560,15540,2457
|
|
20231130,110100,7132010870,15550,15540,15550,15540,656
|
|
20231130,110000,7121811330,15540,15540,15550,15540,314
|
|
20231130,105900,7116930520,15540,15560,15560,15540,329
|
|
20231130,105800,7111815200,15550,15550,15570,15540,2011
|
|
20231130,105700,7080545570,15540,15570,15570,15540,1123
|
|
20231130,105600,7063075300,15570,15560,15570,15550,1990
|
|
20231130,105500,7032103370,15560,15570,15580,15550,1526
|
|
20231130,105400,7008348980,15580,15570,15580,15560,342
|
|
20231130,105300,7003024170,15570,15580,15580,15560,413
|
|
20231130,105200,6996594960,15550,15580,15590,15550,1819
|
|
20231130,105100,6968274050,15580,15580,15610,15580,2119
|
|
20231130,105000,6935232810,15580,15590,15600,15580,1080
|
|
20231130,104900,6918395700,15580,15580,15580,15560,2231
|
|
20231130,104800,6883644760,15560,15560,15570,15560,1717
|
|
20231130,104700,6856913140,15570,15560,15570,15560,617
|
|
20231130,104600,6847310280,15570,15580,15580,15570,2178
|
|
20231130,104500,6813398710,15570,15560,15570,15560,1165
|
|
20231130,104400,6795263260,15570,15560,15570,15560,569
|
|
20231130,104300,6786409270,15570,15570,15570,15560,129
|
|
20231130,104200,6784401600,15540,15540,15580,15540,2306
|
|
20231130,104100,6748534010,15550,15580,15590,15550,3069
|
|
20231130,104000,6700749720,15580,15600,15600,15580,1889
|
|
20231130,103900,6671300370,15610,15600,15610,15600,1821
|
|
20231130,103800,6642892560,15600,15590,15610,15580,1950
|
|
20231130,103700,6612476020,15580,15610,15620,15580,1544
|
|
20231130,103600,6588386150,15620,15590,15620,15590,8088
|
|
20231130,103500,6462100170,15590,15580,15600,15580,2831
|
|
20231130,103400,6417968140,15580,15610,15620,15580,3046
|
|
20231130,103300,6370447280,15600,15560,15600,15560,4197
|
|
20231130,103200,6305052080,15560,15550,15570,15540,2375
|
|
20231130,103100,6268098010,15540,15570,15570,15540,2175
|
|
20231130,103000,6234273860,15570,15570,15570,15560,651
|
|
20231130,102900,6224143380,15570,15570,15570,15560,1070
|
|
20231130,102800,6207490890,15570,15580,15580,15570,1090
|
|
20231130,102700,6190517680,15580,15570,15590,15570,1110
|
|
20231130,102600,6173222900,15570,15580,15590,15570,1988
|
|
20231130,102500,6142256240,15580,15600,15610,15580,1899
|
|
20231130,102400,6112651400,15600,15630,15630,15600,3351
|
|
20231130,102300,6060328080,15630,15620,15630,15620,911
|
|
20231130,102200,6046097850,15620,15630,15640,15600,3543
|
|
20231130,102100,5990788250,15630,15630,15640,15630,734
|
|
20231130,102000,5979314710,15620,15640,15640,15610,3112
|
|
20231130,101900,5930697700,15640,15630,15650,15620,2594
|
|
20231130,101800,5890136280,15630,15620,15640,15620,5386
|
|
20231130,101700,5805946310,15620,15620,15630,15610,1830
|
|
20231130,101600,5777368370,15620,15630,15640,15610,1736
|
|
20231130,101500,5750240560,15630,15640,15650,15610,8890
|
|
20231130,101400,5611274650,15650,15660,15660,15640,5397
|
|
20231130,101300,5526788010,15660,15660,15670,15660,1738
|
|
20231130,101200,5499563240,15660,15650,15670,15640,8442
|
|
20231130,101100,5367410390,15650,15620,15660,15620,6179
|
|
20231130,101000,5270742590,15620,15640,15640,15620,5214
|
|
20231130,100900,5189253680,15650,15660,15670,15640,2772
|
|
20231130,100800,5145867790,15660,15640,15660,15630,5139
|
|
20231130,100700,5065453140,15640,15640,15670,15640,13527
|
|
20231130,100600,4853732360,15640,15610,15640,15600,11334
|
|
20231130,100500,4676720380,15610,15600,15630,15600,7709
|
|
20231130,100400,4556381150,15610,15560,15610,15550,15679
|
|
20231130,100300,4312132520,15560,15530,15560,15530,10635
|
|
20231130,100200,4146815030,15530,15540,15550,15530,3349
|
|
20231130,100100,4094783170,15540,15510,15540,15510,9146
|
|
20231130,100000,3952760110,15520,15500,15520,15500,2930
|
|
20231130,095900,3907315660,15510,15510,15520,15470,4598
|
|
20231130,095800,3836013640,15500,15490,15500,15470,8348
|
|
20231130,095700,3706722200,15480,15460,15480,15460,4173
|
|
20231130,095600,3642146580,15460,15470,15470,15460,3073
|
|
20231130,095500,3594637440,15460,15440,15470,15440,4320
|
|
20231130,095400,3527848260,15440,15440,15450,15420,6246
|
|
20231130,095300,3431385430,15430,15420,15430,15410,1875
|
|
20231130,095200,3402468900,15430,15430,15440,15410,4997
|
|
20231130,095100,3325438590,15430,15420,15430,15420,1824
|
|
20231130,095000,3297295440,15420,15410,15420,15410,4853
|
|
20231130,094900,3222477100,15410,15400,15420,15400,2478
|
|
20231130,094800,3184285180,15410,15390,15410,15380,2750
|
|
20231130,094700,3141932980,15390,15390,15390,15380,2179
|
|
20231130,094600,3108398380,15390,15390,15390,15380,799
|
|
20231130,094500,3096105480,15390,15380,15400,15380,2200
|
|
20231130,094400,3062248830,15390,15380,15390,15380,395
|
|
20231130,094300,3056173190,15380,15380,15390,15380,633
|
|
20231130,094200,3046435430,15380,15380,15390,15380,939
|
|
20231130,094100,3031992600,15380,15390,15390,15380,932
|
|
20231130,094000,3017657580,15380,15380,15380,15370,2013
|
|
20231130,093900,2986697660,15380,15410,15410,15370,5227
|
|
20231130,093800,2906247410,15420,15410,15420,15410,234
|
|
20231130,093700,2902641140,15420,15420,15420,15400,634
|
|
20231130,093600,2892871280,15410,15420,15430,15410,2042
|
|
20231130,093500,2861392870,15420,15390,15430,15380,15888
|
|
20231130,093400,2616585370,15390,15390,15390,15380,2490
|
|
20231130,093300,2578277430,15380,15390,15390,15380,3348
|
|
20231130,093200,2526783480,15390,15390,15400,15380,1989
|
|
20231130,093100,2496177170,15390,15380,15400,15380,539
|
|
20231130,093000,2487882970,15390,15400,15400,15380,2300
|
|
20231130,092900,2452489630,15400,15400,15400,15380,617
|
|
20231130,092800,2442994470,15400,15380,15400,15370,6449
|
|
20231130,092700,2343708400,15360,15370,15390,15350,7419
|
|
20231130,092600,2229629170,15350,15360,15370,15350,3186
|
|
20231130,092500,2180695720,15360,15360,15360,15350,870
|
|
20231130,092400,2167339980,15360,15370,15370,15350,1710
|
|
20231130,092300,2141070470,15370,15370,15380,15360,1672
|
|
20231130,092200,2115369030,15370,15350,15380,15340,3703
|
|
20231130,092100,2058476760,15340,15320,15350,15310,1458
|
|
20231130,092000,2036118820,15320,15290,15320,15280,2708
|
|
20231130,091900,1994685860,15280,15210,15280,15210,15525
|
|
20231130,091800,1757941530,15210,15210,15220,15210,1875
|
|
20231130,091700,1729417010,15210,15230,15240,15210,6778
|
|
20231130,091600,1626217190,15230,15240,15250,15230,4615
|
|
20231130,091500,1555901190,15250,15270,15270,15240,9070
|
|
20231130,091400,1417585060,15260,15260,15270,15250,1398
|
|
20231130,091300,1396250560,15260,15250,15260,15240,4496
|
|
20231130,091200,1327703050,15260,15280,15290,15240,18495
|
|
20231130,091100,1045338600,15270,15280,15300,15270,4435
|
|
20231130,091000,977534250,15300,15360,15360,15280,24620
|
|
20231130,090900,600265080,15360,15370,15370,15350,3102
|
|
20231130,090800,552615950,15370,15370,15370,15360,1673
|
|
20231130,090700,526912860,15360,15370,15380,15350,1877
|
|
20231130,090600,498069100,15360,15380,15380,15350,6131
|
|
20231130,090500,403853930,15380,15390,15410,15370,3875
|
|
20231130,090400,344234660,15390,15440,15440,15390,4857
|
|
20231130,090300,269355250,15450,15490,15490,15450,2947
|
|
20231130,090200,223758140,15460,15450,15500,15450,1014
|
|
20231130,090100,208062360,15450,15510,15530,15450,4315
|
|
20231130,090000,141122720,15510,15450,15540,15430,9120
|