602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,185800,17798485350,3595,3595,3595,3595,0
|
|
20231129,185700,17798485350,3595,3595,3595,3595,0
|
|
20231129,185600,17798485350,3595,3595,3595,3595,0
|
|
20231129,185500,17798485350,3595,3595,3595,3595,0
|
|
20231129,185400,17798485350,3595,3595,3595,3595,0
|
|
20231129,185300,17798485350,3595,3595,3595,3595,0
|
|
20231129,185200,17798485350,3595,3595,3595,3595,0
|
|
20231129,185100,17798485350,3595,3595,3595,3595,0
|
|
20231129,185000,17798485350,3595,3595,3595,3595,0
|
|
20231129,184900,17798485350,3595,3595,3595,3595,0
|
|
20231129,184800,17798485350,3595,3595,3595,3595,0
|
|
20231129,184700,17798485350,3595,3595,3595,3595,0
|
|
20231129,184600,17798485350,3595,3595,3595,3595,0
|
|
20231129,184500,17798485350,3595,3595,3595,3595,0
|
|
20231129,184400,17798485350,3595,3595,3595,3595,0
|
|
20231129,184300,17798485350,3595,3595,3595,3595,0
|
|
20231129,184200,17798485350,3595,3595,3595,3595,0
|
|
20231129,184100,17798485350,3595,3595,3595,3595,0
|
|
20231129,184000,17798485350,3595,3595,3595,3595,0
|
|
20231129,183900,17798485350,3595,3595,3595,3595,0
|
|
20231129,183800,17798485350,3595,3595,3595,3595,0
|
|
20231129,183700,17798485350,3595,3595,3595,3595,0
|
|
20231129,183600,17798485350,3595,3595,3595,3595,0
|
|
20231129,183500,17798485350,3595,3595,3595,3595,0
|
|
20231129,183400,17798485350,3595,3595,3595,3595,0
|
|
20231129,183300,17798485350,3595,3595,3595,3595,0
|
|
20231129,183200,17798485350,3595,3595,3595,3595,0
|
|
20231129,183100,17798485350,3595,3595,3595,3595,0
|
|
20231129,183000,17798485350,3595,3595,3595,3595,0
|
|
20231129,182900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,182800,17798485350,3595,3595,3595,3595,0
|
|
20231129,182700,17798485350,3595,3595,3595,3595,0
|
|
20231129,182600,17798485350,3595,3595,3595,3595,0
|
|
20231129,182500,17798485350,3595,3595,3595,3595,0
|
|
20231129,182400,17798485350,3595,3595,3595,3595,0
|
|
20231129,182300,17798485350,3595,3595,3595,3595,0
|
|
20231129,182200,17798485350,3595,3595,3595,3595,0
|
|
20231129,182100,17798485350,3595,3595,3595,3595,0
|
|
20231129,182000,17798485350,3595,3595,3595,3595,0
|
|
20231129,181900,17798485350,3595,3595,3595,3595,0
|
|
20231129,181800,17798485350,3595,3595,3595,3595,0
|
|
20231129,181700,17798485350,3595,3595,3595,3595,0
|
|
20231129,181600,17798485350,3595,3595,3595,3595,0
|
|
20231129,181500,17798485350,3595,3595,3595,3595,0
|
|
20231129,181400,17798485350,3595,3595,3595,3595,0
|
|
20231129,181300,17798485350,3595,3595,3595,3595,0
|
|
20231129,181200,17798485350,3595,3595,3595,3595,0
|
|
20231129,181100,17798485350,3595,3595,3595,3595,0
|
|
20231129,181000,17798485350,3595,3595,3595,3595,0
|
|
20231129,180900,17798485350,3595,3595,3595,3595,0
|
|
20231129,180800,17798485350,3595,3595,3595,3595,0
|
|
20231129,180700,17798485350,3595,3595,3595,3595,0
|
|
20231129,180600,17798485350,3595,3595,3595,3595,0
|
|
20231129,180500,17798485350,3595,3595,3595,3595,0
|
|
20231129,180400,17798485350,3595,3595,3595,3595,0
|
|
20231129,180300,17798485350,3595,3595,3595,3595,0
|
|
20231129,180200,17798485350,3595,3595,3595,3595,0
|
|
20231129,180100,17798485350,3595,3595,3595,3595,0
|
|
20231129,180000,17798485350,3595,3595,3595,3595,0
|
|
20231129,175900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,175800,17798485350,3595,3595,3595,3595,0
|
|
20231129,175700,17798485350,3595,3595,3595,3595,0
|
|
20231129,175600,17798485350,3595,3595,3595,3595,0
|
|
20231129,175500,17798485350,3595,3595,3595,3595,0
|
|
20231129,175400,17798485350,3595,3595,3595,3595,0
|
|
20231129,175300,17798485350,3595,3595,3595,3595,0
|
|
20231129,175200,17798485350,3595,3595,3595,3595,0
|
|
20231129,175100,17798485350,3595,3595,3595,3595,0
|
|
20231129,175000,17798485350,3595,3595,3595,3595,0
|
|
20231129,174900,17798485350,3595,3595,3595,3595,0
|
|
20231129,174800,17798485350,3595,3595,3595,3595,0
|
|
20231129,174700,17798485350,3595,3595,3595,3595,0
|
|
20231129,174600,17798485350,3595,3595,3595,3595,0
|
|
20231129,174500,17798485350,3595,3595,3595,3595,0
|
|
20231129,174400,17798485350,3595,3595,3595,3595,0
|
|
20231129,174300,17798485350,3595,3595,3595,3595,0
|
|
20231129,174200,17798485350,3595,3595,3595,3595,0
|
|
20231129,174100,17798485350,3595,3595,3595,3595,0
|
|
20231129,174000,17798485350,3595,3595,3595,3595,0
|
|
20231129,173900,17798485350,3595,3595,3595,3595,0
|
|
20231129,173800,17798485350,3595,3595,3595,3595,0
|
|
20231129,173700,17798485350,3595,3595,3595,3595,0
|
|
20231129,173600,17798485350,3595,3595,3595,3595,0
|
|
20231129,173500,17798485350,3595,3595,3595,3595,0
|
|
20231129,173400,17798485350,3595,3595,3595,3595,0
|
|
20231129,173300,17798485350,3595,3595,3595,3595,0
|
|
20231129,173200,17798485350,3595,3595,3595,3595,0
|
|
20231129,173100,17798485350,3595,3595,3595,3595,0
|
|
20231129,173000,17798485350,3595,3595,3595,3595,0
|
|
20231129,172900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,172800,17798485350,3595,3595,3595,3595,0
|
|
20231129,172700,17798485350,3595,3595,3595,3595,0
|
|
20231129,172600,17798485350,3595,3595,3595,3595,0
|
|
20231129,172500,17798485350,3595,3595,3595,3595,0
|
|
20231129,172400,17798485350,3595,3595,3595,3595,0
|
|
20231129,172300,17798485350,3595,3595,3595,3595,0
|
|
20231129,172200,17798485350,3595,3595,3595,3595,0
|
|
20231129,172100,17798485350,3595,3595,3595,3595,0
|
|
20231129,172000,17798485350,3595,3595,3595,3595,0
|
|
20231129,171900,17798485350,3595,3595,3595,3595,0
|
|
20231129,171800,17798485350,3595,3595,3595,3595,0
|
|
20231129,171700,17798485350,3595,3595,3595,3595,0
|
|
20231129,171600,17798485350,3595,3595,3595,3595,0
|
|
20231129,171500,17798485350,3595,3595,3595,3595,0
|
|
20231129,171400,17798485350,3595,3595,3595,3595,0
|
|
20231129,171300,17798485350,3595,3595,3595,3595,0
|
|
20231129,171200,17798485350,3595,3595,3595,3595,0
|
|
20231129,171100,17798485350,3595,3595,3595,3595,0
|
|
20231129,171000,17798485350,3595,3595,3595,3595,0
|
|
20231129,170900,17798485350,3595,3595,3595,3595,0
|
|
20231129,170800,17798485350,3595,3595,3595,3595,0
|
|
20231129,170700,17798485350,3595,3595,3595,3595,0
|
|
20231129,170600,17798485350,3595,3595,3595,3595,0
|
|
20231129,170500,17798485350,3595,3595,3595,3595,0
|
|
20231129,170400,17798485350,3595,3595,3595,3595,0
|
|
20231129,170300,17798485350,3595,3595,3595,3595,0
|
|
20231129,170200,17798485350,3595,3595,3595,3595,0
|
|
20231129,170100,17798485350,3595,3595,3595,3595,0
|
|
20231129,170000,17798485350,3595,3595,3595,3595,0
|
|
20231129,165900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,165800,17798485350,3595,3595,3595,3595,0
|
|
20231129,165700,17798485350,3595,3595,3595,3595,0
|
|
20231129,165600,17798485350,3595,3595,3595,3595,0
|
|
20231129,165500,17798485350,3595,3595,3595,3595,0
|
|
20231129,165400,17798485350,3595,3595,3595,3595,0
|
|
20231129,165300,17798485350,3595,3595,3595,3595,0
|
|
20231129,165200,17798485350,3595,3595,3595,3595,0
|
|
20231129,165100,17798485350,3595,3595,3595,3595,0
|
|
20231129,165000,17798485350,3595,3595,3595,3595,0
|
|
20231129,164900,17798485350,3595,3595,3595,3595,0
|
|
20231129,164800,17798485350,3595,3595,3595,3595,0
|
|
20231129,164700,17798485350,3595,3595,3595,3595,0
|
|
20231129,164600,17798485350,3595,3595,3595,3595,0
|
|
20231129,164500,17798485350,3595,3595,3595,3595,0
|
|
20231129,164400,17798485350,3595,3595,3595,3595,0
|
|
20231129,164300,17798485350,3595,3595,3595,3595,0
|
|
20231129,164200,17798485350,3595,3595,3595,3595,0
|
|
20231129,164100,17798485350,3595,3595,3595,3595,0
|
|
20231129,164000,17798485350,3595,3595,3595,3595,0
|
|
20231129,163900,17798485350,3595,3595,3595,3595,0
|
|
20231129,163800,17798485350,3595,3595,3595,3595,0
|
|
20231129,163700,17798485350,3595,3595,3595,3595,0
|
|
20231129,163600,17798485350,3595,3595,3595,3595,0
|
|
20231129,163500,17798485350,3595,3595,3595,3595,0
|
|
20231129,163400,17798485350,3595,3595,3595,3595,0
|
|
20231129,163300,17798485350,3595,3595,3595,3595,0
|
|
20231129,163200,17798485350,3595,3595,3595,3595,0
|
|
20231129,163100,17798485350,3595,3595,3595,3595,0
|
|
20231129,163000,17798485350,3595,3595,3595,3595,0
|
|
20231129,162900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,162800,17798485350,3595,3595,3595,3595,0
|
|
20231129,162700,17798485350,3595,3595,3595,3595,0
|
|
20231129,162600,17798485350,3595,3595,3595,3595,0
|
|
20231129,162500,17798485350,3595,3595,3595,3595,0
|
|
20231129,162400,17798485350,3595,3595,3595,3595,0
|
|
20231129,162300,17798485350,3595,3595,3595,3595,0
|
|
20231129,162200,17798485350,3595,3595,3595,3595,0
|
|
20231129,162100,17798485350,3595,3595,3595,3595,0
|
|
20231129,162000,17798485350,3595,3595,3595,3595,0
|
|
20231129,161900,17798485350,3595,3595,3595,3595,0
|
|
20231129,161800,17798485350,3595,3595,3595,3595,0
|
|
20231129,161700,17798485350,3595,3595,3595,3595,0
|
|
20231129,161600,17798485350,3595,3595,3595,3595,0
|
|
20231129,161500,17798485350,3595,3595,3595,3595,0
|
|
20231129,161400,17798485350,3595,3595,3595,3595,0
|
|
20231129,161300,17798485350,3595,3595,3595,3595,0
|
|
20231129,161200,17798485350,3595,3595,3595,3595,0
|
|
20231129,161100,17798485350,3595,3595,3595,3595,0
|
|
20231129,161000,17798485350,3595,3595,3595,3595,0
|
|
20231129,160900,17798485350,3595,3595,3595,3595,0
|
|
20231129,160800,17798485350,3595,3595,3595,3595,0
|
|
20231129,160700,17798485350,3595,3595,3595,3595,0
|
|
20231129,160600,17798485350,3595,3595,3595,3595,0
|
|
20231129,160500,17798485350,3595,3595,3595,3595,0
|
|
20231129,160400,17798485350,3595,3595,3595,3595,0
|
|
20231129,160300,17798485350,3595,3595,3595,3595,0
|
|
20231129,160200,17798485350,3595,3595,3595,3595,0
|
|
20231129,160100,17798485350,3595,3595,3595,3595,0
|
|
20231129,160000,17798485350,3595,3595,3595,3595,0
|
|
20231129,155900,17798485350,3595,3595,3595,3595,79440
|
|
20231129,155800,17798485350,3595,3595,3595,3595,0
|
|
20231129,155700,17798485350,3595,3595,3595,3595,0
|
|
20231129,155600,17798485350,3595,3595,3595,3595,0
|
|
20231129,155500,17798485350,3595,3595,3595,3595,0
|
|
20231129,155400,17798485350,3595,3595,3595,3595,0
|
|
20231129,155300,17798485350,3595,3595,3595,3595,0
|
|
20231129,155200,17798485350,3595,3595,3595,3595,0
|
|
20231129,155100,17798485350,3595,3595,3595,3595,0
|
|
20231129,155000,17798485350,3595,3595,3595,3595,0
|
|
20231129,154900,17798485350,3595,3595,3595,3595,0
|
|
20231129,154800,17798485350,3595,3595,3595,3595,0
|
|
20231129,154700,17798485350,3595,3595,3595,3595,0
|
|
20231129,154600,17798485350,3595,3595,3595,3595,0
|
|
20231129,154500,17798485350,3595,3595,3595,3595,0
|
|
20231129,154400,17798485350,3595,3595,3595,3595,0
|
|
20231129,154300,17798485350,3595,3595,3595,3595,0
|
|
20231129,154200,17798485350,3595,3595,3595,3595,0
|
|
20231129,154100,17798485350,3595,3595,3595,3595,0
|
|
20231129,154000,17798485350,3595,3595,3595,3595,0
|
|
20231129,153900,17798485350,3595,3595,3595,3595,0
|
|
20231129,153800,17798485350,3595,3595,3595,3595,0
|
|
20231129,153700,17798485350,3595,3595,3595,3595,0
|
|
20231129,153600,17798485350,3595,3595,3595,3595,0
|
|
20231129,153500,17798485350,3595,3595,3595,3595,0
|
|
20231129,153400,17798485350,3595,3595,3595,3595,0
|
|
20231129,153300,17798485350,3595,3595,3595,3595,0
|
|
20231129,153200,17798485350,3595,3595,3595,3595,0
|
|
20231129,153100,17798485350,3595,3595,3595,3595,0
|
|
20231129,153000,17798485350,3595,3595,3595,3595,79440
|
|
20231129,152900,17512898550,3595,3595,3595,3595,0
|
|
20231129,152800,17512898550,3595,3595,3595,3595,0
|
|
20231129,152700,17512898550,3595,3595,3595,3595,0
|
|
20231129,152600,17512898550,3595,3595,3595,3595,0
|
|
20231129,152500,17512898550,3595,3595,3595,3595,0
|
|
20231129,152400,17512898550,3595,3595,3595,3595,0
|
|
20231129,152300,17512898550,3595,3595,3595,3595,0
|
|
20231129,152200,17512898550,3595,3595,3595,3595,0
|
|
20231129,152100,17512898550,3595,3595,3595,3595,0
|
|
20231129,152000,17512898550,3595,3595,3595,3595,0
|
|
20231129,151900,17512898550,3595,3585,3595,3580,16259
|
|
20231129,151800,17454562885,3585,3570,3585,3560,10527
|
|
20231129,151700,17416932180,3565,3555,3565,3555,7997
|
|
20231129,151600,17388465395,3560,3565,3570,3555,7487
|
|
20231129,151500,17361797095,3570,3565,3570,3565,7148
|
|
20231129,151400,17336305680,3565,3565,3570,3560,5185
|
|
20231129,151300,17317818360,3565,3565,3570,3560,7857
|
|
20231129,151200,17289808860,3570,3565,3575,3565,7293
|
|
20231129,151100,17263773305,3565,3570,3570,3565,2788
|
|
20231129,151000,17253832895,3570,3575,3575,3565,17920
|
|
20231129,150900,17189899825,3570,3560,3575,3560,8691
|
|
20231129,150800,17158876240,3560,3555,3565,3555,9686
|
|
20231129,150700,17124396335,3555,3555,3560,3550,11836
|
|
20231129,150600,17082333100,3550,3545,3555,3540,8072
|
|
20231129,150500,17053697105,3540,3540,3545,3540,5286
|
|
20231129,150400,17034970440,3545,3525,3545,3525,7157
|
|
20231129,150300,17009645810,3525,3525,3530,3525,4342
|
|
20231129,150200,16994329245,3525,3525,3530,3520,2332
|
|
20231129,150100,16986109345,3520,3520,3525,3520,1083
|
|
20231129,150000,16982293390,3515,3525,3530,3515,4017
|
|
20231129,145900,16968151130,3525,3525,3530,3525,1309
|
|
20231129,145800,16963533290,3525,3520,3530,3520,12519
|
|
20231129,145700,16919398795,3520,3525,3530,3520,3526
|
|
20231129,145600,16906968015,3530,3530,3540,3525,3807
|
|
20231129,145500,16893541205,3535,3520,3535,3520,8873
|
|
20231129,145400,16862252380,3520,3530,3530,3515,28613
|
|
20231129,145300,16761458605,3530,3540,3545,3530,16895
|
|
20231129,145200,16701702500,3540,3540,3550,3540,5089
|
|
20231129,145100,16683665420,3540,3540,3545,3540,2742
|
|
20231129,145000,16673957280,3540,3545,3550,3540,2988
|
|
20231129,144900,16663356965,3545,3550,3555,3545,7339
|
|
20231129,144800,16637315105,3545,3555,3560,3545,10754
|
|
20231129,144700,16599113000,3550,3540,3560,3535,10896
|
|
20231129,144600,16560474525,3535,3530,3545,3530,7309
|
|
20231129,144500,16534597965,3530,3525,3535,3520,8448
|
|
20231129,144400,16504773115,3520,3535,3535,3520,12378
|
|
20231129,144300,16461119925,3535,3520,3540,3520,15179
|
|
20231129,144200,16407520180,3520,3510,3525,3510,10666
|
|
20231129,144100,16370018645,3510,3505,3510,3500,14073
|
|
20231129,144000,16320678795,3500,3505,3510,3500,18738
|
|
20231129,143900,16255059760,3505,3505,3510,3505,11468
|
|
20231129,143800,16214859835,3505,3510,3510,3505,2440
|
|
20231129,143700,16206302780,3505,3505,3510,3505,16204
|
|
20231129,143600,16149473325,3510,3510,3520,3500,51473
|
|
20231129,143500,15969052510,3510,3515,3520,3510,34177
|
|
20231129,143400,15849014840,3515,3515,3520,3515,5963
|
|
20231129,143300,15828044030,3515,3530,3530,3510,40528
|
|
20231129,143200,15685449145,3525,3525,3530,3525,8375
|
|
20231129,143100,15655927210,3525,3530,3535,3525,9622
|
|
20231129,143000,15621959235,3530,3530,3535,3530,4770
|
|
20231129,142900,15605118305,3535,3535,3535,3525,8975
|
|
20231129,142800,15573443325,3530,3535,3540,3530,3800
|
|
20231129,142700,15560011260,3530,3535,3535,3530,10662
|
|
20231129,142600,15522351790,3535,3535,3540,3530,16852
|
|
20231129,142500,15462772010,3535,3535,3540,3530,13121
|
|
20231129,142400,15416382790,3535,3525,3535,3525,25033
|
|
20231129,142300,15327985430,3525,3525,3535,3525,25998
|
|
20231129,142200,15236218715,3525,3520,3530,3515,33750
|
|
20231129,142100,15117308715,3520,3525,3525,3515,5852
|
|
20231129,142000,15096710585,3525,3515,3525,3510,13886
|
|
20231129,141900,15047934090,3510,3520,3525,3510,47101
|
|
20231129,141800,14882285530,3520,3530,3530,3520,19092
|
|
20231129,141700,14814976680,3525,3525,3530,3515,22023
|
|
20231129,141600,14737374505,3520,3530,3535,3510,241346
|
|
20231129,141500,13888369400,3525,3565,3570,3525,118972
|
|
20231129,141400,13466504450,3560,3580,3580,3560,38416
|
|
20231129,141300,13329465170,3580,3580,3580,3575,13267
|
|
20231129,141200,13282006815,3580,3590,3590,3575,44994
|
|
20231129,141100,13120844930,3590,3585,3590,3585,1793
|
|
20231129,141000,13114410560,3590,3585,3590,3585,2199
|
|
20231129,140900,13106524275,3585,3585,3590,3585,2588
|
|
20231129,140800,13097245155,3585,3590,3590,3585,5234
|
|
20231129,140700,13078480680,3585,3585,3590,3580,12155
|
|
20231129,140600,13034903560,3585,3590,3590,3585,7835
|
|
20231129,140500,13006814795,3590,3590,3590,3585,17282
|
|
20231129,140400,12944842080,3590,3590,3595,3590,2909
|
|
20231129,140300,12934397125,3595,3590,3595,3590,3080
|
|
20231129,140200,12923339910,3590,3595,3595,3590,23338
|
|
20231129,140100,12839530810,3600,3600,3600,3595,1704
|
|
20231129,140000,12833401470,3595,3595,3600,3590,4306
|
|
20231129,135900,12817926000,3595,3590,3595,3590,1517
|
|
20231129,135800,12812473820,3590,3595,3595,3590,2666
|
|
20231129,135700,12802893495,3595,3595,3595,3590,2099
|
|
20231129,135600,12795352800,3590,3595,3600,3590,4302
|
|
20231129,135500,12779890480,3600,3600,3600,3595,2165
|
|
20231129,135400,12772097630,3600,3595,3600,3590,7037
|
|
20231129,135300,12746799615,3595,3590,3595,3590,726
|
|
20231129,135200,12744193150,3590,3600,3600,3590,9265
|
|
20231129,135100,12710885520,3600,3590,3600,3590,3953
|
|
20231129,135000,12696666860,3595,3605,3605,3595,34553
|
|
20231129,134900,12572378450,3605,3605,3605,3605,7945
|
|
20231129,134800,12543736725,3605,3605,3610,3605,2145
|
|
20231129,134700,12536003970,3605,3610,3610,3605,1284
|
|
20231129,134600,12531369085,3610,3610,3615,3610,3401
|
|
20231129,134500,12519091470,3610,3615,3615,3610,199
|
|
20231129,134400,12518372640,3615,3600,3615,3595,21379
|
|
20231129,134300,12441391135,3600,3595,3610,3595,13292
|
|
20231129,134200,12393588000,3600,3605,3610,3595,27154
|
|
20231129,134100,12295784350,3610,3610,3615,3605,5213
|
|
20231129,134000,12276969760,3610,3615,3615,3610,2761
|
|
20231129,133900,12267001525,3610,3610,3615,3605,6706
|
|
20231129,133800,12242785060,3610,3615,3620,3610,5405
|
|
20231129,133700,12223256760,3615,3620,3620,3615,1345
|
|
20231129,133600,12218394245,3615,3620,3620,3615,2331
|
|
20231129,133500,12209956950,3620,3625,3625,3620,264
|
|
20231129,133400,12209001265,3620,3620,3630,3620,205
|
|
20231129,133300,12208258750,3615,3615,3625,3615,2035
|
|
20231129,133200,12200901615,3615,3625,3630,3615,10955
|
|
20231129,133100,12161250550,3620,3635,3635,3620,3917
|
|
20231129,133000,12147039070,3630,3640,3640,3630,7033
|
|
20231129,132900,12121497180,3635,3635,3640,3635,25
|
|
20231129,132800,12121406265,3640,3640,3645,3635,4371
|
|
20231129,132700,12105496195,3640,3635,3645,3635,4272
|
|
20231129,132600,12089946710,3635,3630,3640,3630,4058
|
|
20231129,132500,12075195705,3630,3630,3640,3630,4504
|
|
20231129,132400,12058823110,3630,3625,3630,3625,1973
|
|
20231129,132300,12051661285,3625,3625,3630,3625,717
|
|
20231129,132200,12049061610,3625,3620,3630,3620,3199
|
|
20231129,132100,12037465655,3620,3625,3635,3620,13116
|
|
20231129,132000,11989875285,3625,3625,3625,3615,6273
|
|
20231129,131900,11967164360,3625,3615,3630,3615,11817
|
|
20231129,131800,11924411675,3615,3610,3615,3610,31
|
|
20231129,131700,11924299695,3610,3610,3615,3610,1130
|
|
20231129,131600,11920217740,3615,3605,3615,3605,4422
|
|
20231129,131500,11904252205,3610,3605,3615,3600,9095
|
|
20231129,131400,11871432940,3605,3615,3620,3600,60405
|
|
20231129,131300,11653585025,3615,3625,3625,3615,30910
|
|
20231129,131200,11541636610,3625,3630,3630,3625,12619
|
|
20231129,131100,11495837610,3630,3635,3635,3630,2442
|
|
20231129,131000,11486964525,3635,3630,3640,3630,7421
|
|
20231129,130900,11459971985,3630,3640,3640,3630,2283
|
|
20231129,130800,11451674045,3635,3635,3640,3635,12675
|
|
20231129,130700,11405545355,3635,3630,3635,3630,4851
|
|
20231129,130600,11387918190,3630,3630,3635,3630,1552
|
|
20231129,130500,11382281930,3630,3635,3635,3630,1790
|
|
20231129,130400,11375777465,3630,3630,3635,3625,869
|
|
20231129,130300,11372621495,3625,3625,3630,3625,6256
|
|
20231129,130200,11349918345,3625,3630,3630,3625,2398
|
|
20231129,130100,11341213990,3630,3630,3630,3630,1605
|
|
20231129,130000,11335387840,3630,3635,3635,3630,159
|
|
20231129,125900,11334810170,3630,3630,3635,3630,1448
|
|
20231129,125800,11329550430,3630,3635,3635,3630,167
|
|
20231129,125700,11328944215,3630,3635,3640,3625,16539
|
|
20231129,125600,11268881005,3630,3635,3635,3630,1579
|
|
20231129,125500,11263144235,3630,3635,3635,3630,12602
|
|
20231129,125400,11217339955,3640,3645,3645,3635,12502
|
|
20231129,125300,11171830955,3645,3640,3650,3640,8089
|
|
20231129,125200,11142339560,3635,3635,3640,3635,1325
|
|
20231129,125100,11137518750,3635,3635,3640,3635,590
|
|
20231129,125000,11135371870,3640,3640,3645,3635,2930
|
|
20231129,124900,11124707235,3640,3635,3645,3635,5336
|
|
20231129,124800,11105284520,3635,3645,3650,3635,10663
|
|
20231129,124700,11066457310,3645,3645,3650,3645,2458
|
|
20231129,124600,11057487265,3645,3650,3650,3645,163
|
|
20231129,124500,11056892355,3650,3645,3650,3645,4573
|
|
20231129,124400,11040222955,3650,3650,3650,3645,5789
|
|
20231129,124300,11019093360,3650,3655,3655,3650,1634
|
|
20231129,124200,11013126370,3655,3655,3660,3655,2023
|
|
20231129,124100,11005732205,3655,3655,3655,3655,2731
|
|
20231129,124000,10995750400,3655,3650,3660,3650,501
|
|
20231129,123900,10993920835,3650,3650,3655,3650,3767
|
|
20231129,123800,10980154595,3650,3655,3655,3650,969
|
|
20231129,123700,10976617620,3650,3650,3655,3645,2808
|
|
20231129,123600,10966368825,3645,3650,3650,3645,837
|
|
20231129,123500,10963317265,3645,3640,3650,3635,1444
|
|
20231129,123400,10958054840,3640,3650,3650,3635,15081
|
|
20231129,123300,10903134530,3645,3650,3650,3645,8819
|
|
20231129,123200,10870958465,3650,3650,3650,3650,1749
|
|
20231129,123100,10864574615,3650,3655,3655,3650,510
|
|
20231129,123000,10862710570,3655,3655,3655,3650,1686
|
|
20231129,122900,10856548245,3655,3655,3655,3650,6498
|
|
20231129,122800,10832820470,3655,3655,3660,3655,472
|
|
20231129,122700,10831095060,3655,3655,3660,3655,1569
|
|
20231129,122600,10825360155,3655,3655,3660,3655,1056
|
|
20231129,122500,10821500225,3660,3665,3665,3660,724
|
|
20231129,122400,10818847670,3665,3665,3665,3665,1
|
|
20231129,122300,10818844005,3655,3655,3660,3655,8008
|
|
20231129,122200,10789570215,3655,3655,3655,3650,1074
|
|
20231129,122100,10785645265,3655,3650,3655,3650,3719
|
|
20231129,122000,10772070175,3645,3645,3650,3645,905
|
|
20231129,121900,10768771185,3645,3645,3645,3645,680
|
|
20231129,121800,10766292585,3645,3640,3650,3640,2400
|
|
20231129,121700,10757547085,3645,3640,3645,3640,6893
|
|
20231129,121600,10732441215,3640,3645,3645,3640,3660
|
|
20231129,121500,10719101790,3645,3650,3650,3645,8399
|
|
20231129,121400,10688483935,3650,3650,3650,3650,2187
|
|
20231129,121300,10680501385,3650,3650,3650,3650,1663
|
|
20231129,121200,10674431435,3650,3650,3650,3645,20775
|
|
20231129,121100,10598611455,3655,3655,3660,3650,5129
|
|
20231129,121000,10579869880,3655,3660,3660,3655,23238
|
|
20231129,120900,10494926475,3660,3665,3665,3655,871
|
|
20231129,120800,10491739845,3660,3665,3665,3660,1788
|
|
20231129,120700,10485195725,3660,3660,3665,3660,3347
|
|
20231129,120600,10472943000,3660,3665,3665,3660,8981
|
|
20231129,120500,10440055225,3660,3660,3660,3660,14098
|
|
20231129,120400,10388456545,3665,3660,3665,3660,2580
|
|
20231129,120300,10379013735,3660,3665,3665,3660,3869
|
|
20231129,120200,10364847495,3665,3665,3665,3665,1412
|
|
20231129,120100,10359672515,3665,3675,3675,3665,4723
|
|
20231129,120000,10342353490,3675,3675,3675,3670,468
|
|
20231129,115900,10340635590,3675,3675,3675,3670,320
|
|
20231129,115800,10339460090,3675,3670,3675,3670,1196
|
|
20231129,115700,10335068130,3670,3675,3675,3665,6265
|
|
20231129,115600,10312104230,3675,3670,3675,3660,4536
|
|
20231129,115500,10295466060,3665,3660,3670,3660,14397
|
|
20231129,115400,10242754365,3660,3665,3670,3660,7445
|
|
20231129,115300,10215486060,3665,3670,3670,3660,3537
|
|
20231129,115200,10202523860,3670,3670,3675,3670,4910
|
|
20231129,115100,10184504060,3670,3675,3675,3670,1686
|
|
20231129,115000,10178310750,3675,3680,3680,3675,506
|
|
20231129,114900,10176448675,3680,3675,3680,3675,1028
|
|
20231129,114800,10172670750,3675,3680,3680,3675,490
|
|
20231129,114700,10170869270,3675,3680,3680,3675,4266
|
|
20231129,114600,10155174040,3685,3685,3685,3685,5451
|
|
20231129,114500,10135087105,3685,3690,3690,3685,170
|
|
20231129,114400,10134460105,3690,3685,3690,3685,15
|
|
20231129,114300,10134404805,3685,3685,3690,3685,476
|
|
20231129,114200,10132650690,3685,3685,3690,3685,5311
|
|
20231129,114100,10113079385,3685,3685,3685,3680,354
|
|
20231129,114000,10111776375,3675,3680,3685,3675,5237
|
|
20231129,113900,10092512820,3675,3675,3680,3670,3085
|
|
20231129,113800,10081178160,3675,3680,3685,3675,3094
|
|
20231129,113700,10069804065,3680,3680,3680,3680,4372
|
|
20231129,113600,10053715105,3675,3680,3680,3675,3567
|
|
20231129,113500,10040597740,3680,3675,3680,3675,1334
|
|
20231129,113400,10035691920,3680,3675,3680,3675,4611
|
|
20231129,113300,10018728140,3675,3675,3680,3675,1298
|
|
20231129,113200,10013957780,3675,3670,3675,3665,5936
|
|
20231129,113100,9992177655,3670,3670,3670,3665,15020
|
|
20231129,113000,9937117240,3670,3670,3670,3660,5876
|
|
20231129,112900,9915580175,3665,3675,3675,3665,6698
|
|
20231129,112800,9891010290,3665,3675,3675,3660,13984
|
|
20231129,112700,9839763265,3665,3685,3685,3660,35744
|
|
20231129,112600,9708537255,3685,3685,3685,3685,2550
|
|
20231129,112500,9699140505,3685,3685,3690,3685,1591
|
|
20231129,112400,9693274895,3685,3690,3690,3685,5000
|
|
20231129,112300,9674841960,3695,3695,3695,3690,190
|
|
20231129,112200,9674140660,3685,3685,3685,3685,1702
|
|
20231129,112100,9667868790,3685,3695,3695,3680,15583
|
|
20231129,112000,9610423045,3690,3695,3700,3690,4086
|
|
20231129,111900,9595327365,3700,3700,3700,3695,1537
|
|
20231129,111800,9589640715,3700,3700,3705,3695,6104
|
|
20231129,111700,9567046470,3705,3700,3705,3695,4308
|
|
20231129,111600,9551105820,3700,3710,3710,3700,11611
|
|
20231129,111500,9508092165,3710,3710,3715,3710,5520
|
|
20231129,111400,9487610405,3715,3710,3715,3710,6583
|
|
20231129,111300,9463187465,3705,3710,3710,3705,7947
|
|
20231129,111200,9433711020,3710,3710,3710,3705,13741
|
|
20231129,111100,9382734060,3710,3710,3710,3705,1059
|
|
20231129,111000,9378805525,3710,3705,3710,3705,9036
|
|
20231129,110900,9345326365,3705,3705,3705,3700,2937
|
|
20231129,110800,9334445180,3705,3705,3705,3700,1177
|
|
20231129,110700,9330087880,3700,3695,3705,3695,6424
|
|
20231129,110600,9306318595,3700,3700,3700,3695,7449
|
|
20231129,110500,9278783295,3700,3700,3700,3695,3776
|
|
20231129,110400,9264815170,3700,3695,3700,3695,5278
|
|
20231129,110300,9245299595,3695,3690,3695,3690,4309
|
|
20231129,110200,9229392885,3690,3695,3695,3690,2900
|
|
20231129,110100,9218680070,3695,3690,3695,3690,1139
|
|
20231129,110000,9214474300,3695,3690,3695,3690,1058
|
|
20231129,105900,9210565165,3690,3695,3695,3690,1122
|
|
20231129,105800,9206423930,3690,3690,3695,3690,2550
|
|
20231129,105700,9197013080,3690,3690,3690,3690,1851
|
|
20231129,105600,9190182890,3690,3685,3690,3685,1437
|
|
20231129,105500,9184886075,3680,3680,3685,3680,544
|
|
20231129,105400,9182884125,3680,3680,3685,3680,1355
|
|
20231129,105300,9177894460,3685,3690,3695,3685,11196
|
|
20231129,105200,9136619635,3690,3695,3695,3690,3183
|
|
20231129,105100,9124867785,3695,3690,3695,3690,5785
|
|
20231129,105000,9103507415,3690,3700,3700,3690,11248
|
|
20231129,104900,9061940430,3700,3700,3705,3695,8786
|
|
20231129,104800,9029452930,3700,3705,3705,3700,18737
|
|
20231129,104700,8960125465,3705,3690,3705,3690,21693
|
|
20231129,104600,8879903790,3695,3700,3705,3695,18020
|
|
20231129,104500,8813269290,3695,3690,3705,3690,42999
|
|
20231129,104400,8654357730,3690,3685,3690,3680,8160
|
|
20231129,104300,8624297365,3685,3670,3690,3670,11596
|
|
20231129,104200,8581573880,3675,3680,3680,3675,1511
|
|
20231129,104100,8576019085,3680,3675,3680,3675,4817
|
|
20231129,104000,8558298480,3675,3680,3680,3675,1695
|
|
20231129,103900,8552068855,3675,3675,3680,3670,8452
|
|
20231129,103800,8521008705,3675,3675,3685,3675,5986
|
|
20231129,103700,8499001495,3680,3680,3680,3675,8309
|
|
20231129,103600,8468424380,3685,3680,3685,3680,5423
|
|
20231129,103500,8448445280,3680,3680,3680,3680,7034
|
|
20231129,103400,8422560160,3680,3680,3680,3675,6466
|
|
20231129,103300,8398766030,3680,3685,3685,3680,5546
|
|
20231129,103200,8378354350,3685,3680,3685,3670,6744
|
|
20231129,103100,8353556440,3675,3665,3680,3660,18430
|
|
20231129,103000,8285952725,3665,3665,3665,3660,2128
|
|
20231129,102900,8278162350,3665,3665,3665,3660,1725
|
|
20231129,102800,8271848585,3665,3660,3665,3655,2209
|
|
20231129,102700,8263763635,3655,3660,3660,3655,412
|
|
20231129,102600,8262256705,3655,3660,3665,3655,6510
|
|
20231129,102500,8238460435,3665,3665,3670,3655,7112
|
|
20231129,102400,8212395850,3660,3660,3660,3660,427
|
|
20231129,102300,8210833030,3660,3655,3660,3655,2903
|
|
20231129,102200,8200218940,3655,3660,3660,3655,2217
|
|
20231129,102100,8192111150,3655,3655,3660,3655,1681
|
|
20231129,102000,8185964595,3655,3660,3660,3655,3812
|
|
20231129,101900,8172013790,3660,3660,3665,3660,962
|
|
20231129,101800,8168492850,3665,3650,3665,3650,5448
|
|
20231129,101700,8148551905,3650,3650,3655,3645,706
|
|
20231129,101600,8145975205,3645,3655,3655,3645,27305
|
|
20231129,101500,8046293055,3660,3665,3665,3655,2179
|
|
20231129,101400,8038314030,3665,3650,3665,3650,8600
|
|
20231129,101300,8006876325,3655,3660,3665,3655,15299
|
|
20231129,101200,7950925905,3660,3675,3680,3660,18089
|
|
20231129,101100,7884529115,3675,3680,3680,3675,13708
|
|
20231129,101000,7834141120,3680,3670,3680,3670,6324
|
|
20231129,100900,7810910245,3670,3670,3675,3665,18558
|
|
20231129,100800,7742817935,3675,3680,3680,3670,11576
|
|
20231129,100700,7700267440,3680,3665,3680,3665,51731
|
|
20231129,100600,7510135265,3665,3660,3670,3660,22105
|
|
20231129,100500,7429128650,3660,3660,3660,3655,18618
|
|
20231129,100400,7361002980,3660,3660,3660,3655,12116
|
|
20231129,100300,7316679330,3660,3650,3660,3650,18516
|
|
20231129,100200,7248970595,3650,3655,3655,3645,36092
|
|
20231129,100100,7117186025,3655,3650,3660,3645,13346
|
|
20231129,100000,7068468885,3650,3640,3655,3635,27829
|
|
20231129,095900,6966994815,3640,3630,3640,3630,23408
|
|
20231129,095800,6881839145,3630,3640,3640,3630,11474
|
|
20231129,095700,6840145855,3635,3635,3640,3630,19237
|
|
20231129,095600,6770215530,3635,3640,3640,3630,6982
|
|
20231129,095500,6744836625,3635,3635,3640,3630,15461
|
|
20231129,095400,6688648790,3630,3615,3635,3615,9028
|
|
20231129,095300,6655909405,3615,3620,3620,3615,5586
|
|
20231129,095200,6635711665,3620,3620,3625,3615,2292
|
|
20231129,095100,6627416915,3625,3625,3630,3620,8113
|
|
20231129,095000,6598016300,3625,3625,3630,3620,3559
|
|
20231129,094900,6585113000,3625,3635,3635,3625,5198
|
|
20231129,094800,6566231825,3635,3615,3635,3615,10383
|
|
20231129,094700,6528563445,3625,3615,3625,3615,2596
|
|
20231129,094600,6519175975,3620,3625,3625,3615,2507
|
|
20231129,094500,6510106655,3625,3620,3625,3620,1756
|
|
20231129,094400,6503748745,3625,3615,3625,3615,2480
|
|
20231129,094300,6494768545,3615,3635,3635,3610,10587
|
|
20231129,094200,6456450485,3635,3635,3635,3625,17856
|
|
20231129,094100,6391625675,3635,3625,3635,3625,10880
|
|
20231129,094000,6352133910,3625,3630,3630,3620,8026
|
|
20231129,093900,6323043240,3630,3625,3630,3620,5390
|
|
20231129,093800,6303505875,3620,3630,3630,3620,8505
|
|
20231129,093700,6272698060,3630,3635,3635,3620,11147
|
|
20231129,093600,6232287595,3635,3625,3635,3620,16470
|
|
20231129,093500,6172499975,3620,3620,3620,3610,23361
|
|
20231129,093400,6088045815,3620,3620,3625,3615,5454
|
|
20231129,093300,6068301650,3625,3610,3625,3610,15196
|
|
20231129,093200,6013317460,3615,3610,3615,3600,14815
|
|
20231129,093100,5959901115,3615,3605,3620,3605,29595
|
|
20231129,093000,5853034065,3600,3595,3605,3590,16890
|
|
20231129,092900,5792319260,3595,3595,3605,3590,13838
|
|
20231129,092800,5742540555,3595,3595,3600,3590,11155
|
|
20231129,092700,5702448860,3595,3605,3605,3590,10327
|
|
20231129,092600,5665316905,3605,3595,3610,3585,23891
|
|
20231129,092500,5579312665,3595,3595,3605,3580,67283
|
|
20231129,092400,5337970905,3600,3590,3600,3585,32654
|
|
20231129,092300,5220685650,3595,3620,3620,3590,30689
|
|
20231129,092200,5110039335,3620,3625,3625,3610,45971
|
|
20231129,092100,4943701460,3620,3590,3640,3590,59718
|
|
20231129,092000,4727847740,3595,3590,3595,3580,39154
|
|
20231129,091900,4587338575,3590,3595,3600,3575,97595
|
|
20231129,091800,4237456570,3595,3610,3610,3590,130058
|
|
20231129,091700,3769574240,3610,3625,3630,3610,15430
|
|
20231129,091600,3713759460,3630,3645,3645,3620,22208
|
|
20231129,091500,3633058705,3645,3630,3645,3610,64106
|
|
20231129,091400,3400985140,3630,3645,3650,3625,16348
|
|
20231129,091300,3341589605,3645,3650,3650,3620,42678
|
|
20231129,091200,3186528975,3650,3655,3660,3645,21325
|
|
20231129,091100,3108549495,3655,3635,3660,3630,26212
|
|
20231129,091000,3013117680,3635,3625,3645,3625,12836
|
|
20231129,090900,2966449510,3620,3625,3640,3620,36599
|
|
20231129,090800,2833794860,3625,3640,3645,3625,59132
|
|
20231129,090700,2619046385,3640,3630,3655,3625,49433
|
|
20231129,090600,2439262400,3630,3665,3665,3625,125611
|
|
20231129,090500,1982408560,3665,3670,3670,3635,111559
|
|
20231129,090400,1574964475,3670,3675,3680,3660,35307
|
|
20231129,090300,1445388275,3680,3670,3690,3655,61982
|
|
20231129,090200,1218156415,3665,3705,3705,3660,69706
|
|
20231129,090100,961714120,3710,3720,3740,3675,95281
|
|
20231129,090000,608594180,3715,3710,3720,3665,164313
|