601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,185700,16558256690,3720,3720,3720,3720,0
|
|
20231130,185600,16558256690,3720,3720,3720,3720,0
|
|
20231130,185500,16558256690,3720,3720,3720,3720,0
|
|
20231130,185400,16558256690,3720,3720,3720,3720,0
|
|
20231130,185300,16558256690,3720,3720,3720,3720,0
|
|
20231130,185200,16558256690,3720,3720,3720,3720,0
|
|
20231130,185100,16558256690,3720,3720,3720,3720,0
|
|
20231130,185000,16558256690,3720,3720,3720,3720,0
|
|
20231130,184900,16558256690,3720,3720,3720,3720,0
|
|
20231130,184800,16558256690,3720,3720,3720,3720,0
|
|
20231130,184700,16558256690,3720,3720,3720,3720,0
|
|
20231130,184600,16558256690,3720,3720,3720,3720,0
|
|
20231130,184500,16558256690,3720,3720,3720,3720,0
|
|
20231130,184400,16558256690,3720,3720,3720,3720,0
|
|
20231130,184300,16558256690,3720,3720,3720,3720,0
|
|
20231130,184200,16558256690,3720,3720,3720,3720,0
|
|
20231130,184100,16558256690,3720,3720,3720,3720,0
|
|
20231130,184000,16558256690,3720,3720,3720,3720,0
|
|
20231130,183900,16558256690,3720,3720,3720,3720,0
|
|
20231130,183800,16558256690,3720,3720,3720,3720,0
|
|
20231130,183700,16558256690,3720,3720,3720,3720,0
|
|
20231130,183600,16558256690,3720,3720,3720,3720,0
|
|
20231130,183500,16558256690,3720,3720,3720,3720,0
|
|
20231130,183400,16558256690,3720,3720,3720,3720,0
|
|
20231130,183300,16558256690,3720,3720,3720,3720,0
|
|
20231130,183200,16558256690,3720,3720,3720,3720,0
|
|
20231130,183100,16558256690,3720,3720,3720,3720,0
|
|
20231130,183000,16558256690,3720,3720,3720,3720,0
|
|
20231130,182900,16558256690,3720,3720,3720,3720,0
|
|
20231130,182800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,182700,16558256690,3720,3720,3720,3720,0
|
|
20231130,182600,16558256690,3720,3720,3720,3720,0
|
|
20231130,182500,16558256690,3720,3720,3720,3720,0
|
|
20231130,182400,16558256690,3720,3720,3720,3720,0
|
|
20231130,182300,16558256690,3720,3720,3720,3720,0
|
|
20231130,182200,16558256690,3720,3720,3720,3720,0
|
|
20231130,182100,16558256690,3720,3720,3720,3720,0
|
|
20231130,182000,16558256690,3720,3720,3720,3720,0
|
|
20231130,181900,16558256690,3720,3720,3720,3720,0
|
|
20231130,181800,16558256690,3720,3720,3720,3720,0
|
|
20231130,181700,16558256690,3720,3720,3720,3720,0
|
|
20231130,181600,16558256690,3720,3720,3720,3720,0
|
|
20231130,181500,16558256690,3720,3720,3720,3720,0
|
|
20231130,181400,16558256690,3720,3720,3720,3720,0
|
|
20231130,181300,16558256690,3720,3720,3720,3720,0
|
|
20231130,181200,16558256690,3720,3720,3720,3720,0
|
|
20231130,181100,16558256690,3720,3720,3720,3720,0
|
|
20231130,181000,16558256690,3720,3720,3720,3720,0
|
|
20231130,180900,16558256690,3720,3720,3720,3720,0
|
|
20231130,180800,16558256690,3720,3720,3720,3720,0
|
|
20231130,180700,16558256690,3720,3720,3720,3720,0
|
|
20231130,180600,16558256690,3720,3720,3720,3720,0
|
|
20231130,180500,16558256690,3720,3720,3720,3720,0
|
|
20231130,180400,16558256690,3720,3720,3720,3720,0
|
|
20231130,180300,16558256690,3720,3720,3720,3720,0
|
|
20231130,180200,16558256690,3720,3720,3720,3720,0
|
|
20231130,180100,16558256690,3720,3720,3720,3720,0
|
|
20231130,180000,16558256690,3720,3720,3720,3720,0
|
|
20231130,175900,16558256690,3720,3720,3720,3720,0
|
|
20231130,175800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,175700,16558256690,3720,3720,3720,3720,0
|
|
20231130,175600,16558256690,3720,3720,3720,3720,0
|
|
20231130,175500,16558256690,3720,3720,3720,3720,0
|
|
20231130,175400,16558256690,3720,3720,3720,3720,0
|
|
20231130,175300,16558256690,3720,3720,3720,3720,0
|
|
20231130,175200,16558256690,3720,3720,3720,3720,0
|
|
20231130,175100,16558256690,3720,3720,3720,3720,0
|
|
20231130,175000,16558256690,3720,3720,3720,3720,0
|
|
20231130,174900,16558256690,3720,3720,3720,3720,0
|
|
20231130,174800,16558256690,3720,3720,3720,3720,0
|
|
20231130,174700,16558256690,3720,3720,3720,3720,0
|
|
20231130,174600,16558256690,3720,3720,3720,3720,0
|
|
20231130,174500,16558256690,3720,3720,3720,3720,0
|
|
20231130,174400,16558256690,3720,3720,3720,3720,0
|
|
20231130,174300,16558256690,3720,3720,3720,3720,0
|
|
20231130,174200,16558256690,3720,3720,3720,3720,0
|
|
20231130,174100,16558256690,3720,3720,3720,3720,0
|
|
20231130,174000,16558256690,3720,3720,3720,3720,0
|
|
20231130,173900,16558256690,3720,3720,3720,3720,0
|
|
20231130,173800,16558256690,3720,3720,3720,3720,0
|
|
20231130,173700,16558256690,3720,3720,3720,3720,0
|
|
20231130,173600,16558256690,3720,3720,3720,3720,0
|
|
20231130,173500,16558256690,3720,3720,3720,3720,0
|
|
20231130,173400,16558256690,3720,3720,3720,3720,0
|
|
20231130,173300,16558256690,3720,3720,3720,3720,0
|
|
20231130,173200,16558256690,3720,3720,3720,3720,0
|
|
20231130,173100,16558256690,3720,3720,3720,3720,0
|
|
20231130,173000,16558256690,3720,3720,3720,3720,0
|
|
20231130,172900,16558256690,3720,3720,3720,3720,0
|
|
20231130,172800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,172700,16558256690,3720,3720,3720,3720,0
|
|
20231130,172600,16558256690,3720,3720,3720,3720,0
|
|
20231130,172500,16558256690,3720,3720,3720,3720,0
|
|
20231130,172400,16558256690,3720,3720,3720,3720,0
|
|
20231130,172300,16558256690,3720,3720,3720,3720,0
|
|
20231130,172200,16558256690,3720,3720,3720,3720,0
|
|
20231130,172100,16558256690,3720,3720,3720,3720,0
|
|
20231130,172000,16558256690,3720,3720,3720,3720,0
|
|
20231130,171900,16558256690,3720,3720,3720,3720,0
|
|
20231130,171800,16558256690,3720,3720,3720,3720,0
|
|
20231130,171700,16558256690,3720,3720,3720,3720,0
|
|
20231130,171600,16558256690,3720,3720,3720,3720,0
|
|
20231130,171500,16558256690,3720,3720,3720,3720,0
|
|
20231130,171400,16558256690,3720,3720,3720,3720,0
|
|
20231130,171300,16558256690,3720,3720,3720,3720,0
|
|
20231130,171200,16558256690,3720,3720,3720,3720,0
|
|
20231130,171100,16558256690,3720,3720,3720,3720,0
|
|
20231130,171000,16558256690,3720,3720,3720,3720,0
|
|
20231130,170900,16558256690,3720,3720,3720,3720,0
|
|
20231130,170800,16558256690,3720,3720,3720,3720,0
|
|
20231130,170700,16558256690,3720,3720,3720,3720,0
|
|
20231130,170600,16558256690,3720,3720,3720,3720,0
|
|
20231130,170500,16558256690,3720,3720,3720,3720,0
|
|
20231130,170400,16558256690,3720,3720,3720,3720,0
|
|
20231130,170300,16558256690,3720,3720,3720,3720,0
|
|
20231130,170200,16558256690,3720,3720,3720,3720,0
|
|
20231130,170100,16558256690,3720,3720,3720,3720,0
|
|
20231130,170000,16558256690,3720,3720,3720,3720,0
|
|
20231130,165900,16558256690,3720,3720,3720,3720,0
|
|
20231130,165800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,165700,16558256690,3720,3720,3720,3720,0
|
|
20231130,165600,16558256690,3720,3720,3720,3720,0
|
|
20231130,165500,16558256690,3720,3720,3720,3720,0
|
|
20231130,165400,16558256690,3720,3720,3720,3720,0
|
|
20231130,165300,16558256690,3720,3720,3720,3720,0
|
|
20231130,165200,16558256690,3720,3720,3720,3720,0
|
|
20231130,165100,16558256690,3720,3720,3720,3720,0
|
|
20231130,165000,16558256690,3720,3720,3720,3720,0
|
|
20231130,164900,16558256690,3720,3720,3720,3720,0
|
|
20231130,164800,16558256690,3720,3720,3720,3720,0
|
|
20231130,164700,16558256690,3720,3720,3720,3720,0
|
|
20231130,164600,16558256690,3720,3720,3720,3720,0
|
|
20231130,164500,16558256690,3720,3720,3720,3720,0
|
|
20231130,164400,16558256690,3720,3720,3720,3720,0
|
|
20231130,164300,16558256690,3720,3720,3720,3720,0
|
|
20231130,164200,16558256690,3720,3720,3720,3720,0
|
|
20231130,164100,16558256690,3720,3720,3720,3720,0
|
|
20231130,164000,16558256690,3720,3720,3720,3720,0
|
|
20231130,163900,16558256690,3720,3720,3720,3720,0
|
|
20231130,163800,16558256690,3720,3720,3720,3720,0
|
|
20231130,163700,16558256690,3720,3720,3720,3720,0
|
|
20231130,163600,16558256690,3720,3720,3720,3720,0
|
|
20231130,163500,16558256690,3720,3720,3720,3720,0
|
|
20231130,163400,16558256690,3720,3720,3720,3720,0
|
|
20231130,163300,16558256690,3720,3720,3720,3720,0
|
|
20231130,163200,16558256690,3720,3720,3720,3720,0
|
|
20231130,163100,16558256690,3720,3720,3720,3720,0
|
|
20231130,163000,16558256690,3720,3720,3720,3720,0
|
|
20231130,162900,16558256690,3720,3720,3720,3720,0
|
|
20231130,162800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,162700,16558256690,3720,3720,3720,3720,0
|
|
20231130,162600,16558256690,3720,3720,3720,3720,0
|
|
20231130,162500,16558256690,3720,3720,3720,3720,0
|
|
20231130,162400,16558256690,3720,3720,3720,3720,0
|
|
20231130,162300,16558256690,3720,3720,3720,3720,0
|
|
20231130,162200,16558256690,3720,3720,3720,3720,0
|
|
20231130,162100,16558256690,3720,3720,3720,3720,0
|
|
20231130,162000,16558256690,3720,3720,3720,3720,0
|
|
20231130,161900,16558256690,3720,3720,3720,3720,0
|
|
20231130,161800,16558256690,3720,3720,3720,3720,0
|
|
20231130,161700,16558256690,3720,3720,3720,3720,0
|
|
20231130,161600,16558256690,3720,3720,3720,3720,0
|
|
20231130,161500,16558256690,3720,3720,3720,3720,0
|
|
20231130,161400,16558256690,3720,3720,3720,3720,0
|
|
20231130,161300,16558256690,3720,3720,3720,3720,0
|
|
20231130,161200,16558256690,3720,3720,3720,3720,0
|
|
20231130,161100,16558256690,3720,3720,3720,3720,0
|
|
20231130,161000,16558256690,3720,3720,3720,3720,0
|
|
20231130,160900,16558256690,3720,3720,3720,3720,0
|
|
20231130,160800,16558256690,3720,3720,3720,3720,0
|
|
20231130,160700,16558256690,3720,3720,3720,3720,0
|
|
20231130,160600,16558256690,3720,3720,3720,3720,0
|
|
20231130,160500,16558256690,3720,3720,3720,3720,0
|
|
20231130,160400,16558256690,3720,3720,3720,3720,0
|
|
20231130,160300,16558256690,3720,3720,3720,3720,0
|
|
20231130,160200,16558256690,3720,3720,3720,3720,0
|
|
20231130,160100,16558256690,3720,3720,3720,3720,0
|
|
20231130,160000,16558256690,3720,3720,3720,3720,0
|
|
20231130,155900,16558256690,3720,3720,3720,3720,0
|
|
20231130,155800,16558256690,3720,3720,3720,3720,53002
|
|
20231130,155700,16558256690,3720,3720,3720,3720,0
|
|
20231130,155600,16558256690,3720,3720,3720,3720,0
|
|
20231130,155500,16558256690,3720,3720,3720,3720,0
|
|
20231130,155400,16558256690,3720,3720,3720,3720,0
|
|
20231130,155300,16558256690,3720,3720,3720,3720,0
|
|
20231130,155200,16558256690,3720,3720,3720,3720,0
|
|
20231130,155100,16558256690,3720,3720,3720,3720,0
|
|
20231130,155000,16558256690,3720,3720,3720,3720,0
|
|
20231130,154900,16558256690,3720,3720,3720,3720,0
|
|
20231130,154800,16558256690,3720,3720,3720,3720,0
|
|
20231130,154700,16558256690,3720,3720,3720,3720,0
|
|
20231130,154600,16558256690,3720,3720,3720,3720,0
|
|
20231130,154500,16558256690,3720,3720,3720,3720,0
|
|
20231130,154400,16558256690,3720,3720,3720,3720,0
|
|
20231130,154300,16558256690,3720,3720,3720,3720,0
|
|
20231130,154200,16558256690,3720,3720,3720,3720,0
|
|
20231130,154100,16558256690,3720,3720,3720,3720,0
|
|
20231130,154000,16558256690,3720,3720,3720,3720,0
|
|
20231130,153900,16558256690,3720,3720,3720,3720,0
|
|
20231130,153800,16558256690,3720,3720,3720,3720,0
|
|
20231130,153700,16558256690,3720,3720,3720,3720,0
|
|
20231130,153600,16558256690,3720,3720,3720,3720,0
|
|
20231130,153500,16558256690,3720,3720,3720,3720,0
|
|
20231130,153400,16558256690,3720,3720,3720,3720,0
|
|
20231130,153300,16558256690,3720,3720,3720,3720,0
|
|
20231130,153200,16558256690,3720,3720,3720,3720,0
|
|
20231130,153100,16558256690,3720,3720,3720,3720,0
|
|
20231130,153000,16558256690,3720,3720,3720,3720,53002
|
|
20231130,152900,16361089250,3720,3720,3720,3720,0
|
|
20231130,152800,16361089250,3720,3720,3720,3720,0
|
|
20231130,152700,16361089250,3720,3720,3720,3720,0
|
|
20231130,152600,16361089250,3720,3720,3720,3720,0
|
|
20231130,152500,16361089250,3720,3720,3720,3720,0
|
|
20231130,152400,16361089250,3720,3720,3720,3720,0
|
|
20231130,152300,16361089250,3720,3720,3720,3720,0
|
|
20231130,152200,16361089250,3720,3720,3720,3720,0
|
|
20231130,152100,16361089250,3720,3720,3720,3720,0
|
|
20231130,152000,16361089250,3720,3720,3720,3720,0
|
|
20231130,151900,16361089250,3720,3715,3720,3710,13705
|
|
20231130,151800,16310191455,3715,3710,3720,3710,4678
|
|
20231130,151700,16292823385,3710,3710,3720,3710,7899
|
|
20231130,151600,16263486205,3710,3720,3725,3710,39070
|
|
20231130,151500,16118434900,3720,3730,3735,3715,19392
|
|
20231130,151400,16046219125,3730,3730,3735,3730,2473
|
|
20231130,151300,16036990600,3730,3725,3735,3725,3558
|
|
20231130,151200,16023721795,3730,3730,3735,3725,5082
|
|
20231130,151100,16004769635,3730,3725,3735,3725,15203
|
|
20231130,151000,15948072535,3725,3730,3735,3725,25509
|
|
20231130,150900,15852935190,3730,3730,3735,3730,3413
|
|
20231130,150800,15840202010,3730,3735,3735,3730,4633
|
|
20231130,150700,15822905175,3735,3740,3745,3735,6798
|
|
20231130,150600,15797496235,3740,3735,3745,3735,7568
|
|
20231130,150500,15769195170,3740,3725,3740,3725,15598
|
|
20231130,150400,15710925215,3725,3730,3735,3720,33971
|
|
20231130,150300,15584352390,3730,3735,3740,3730,2502
|
|
20231130,150200,15575010850,3735,3735,3740,3735,7335
|
|
20231130,150100,15547603675,3735,3740,3750,3735,14301
|
|
20231130,150000,15494112505,3740,3730,3755,3730,23766
|
|
20231130,145900,15405152880,3735,3730,3735,3725,3214
|
|
20231130,145800,15393153235,3730,3730,3740,3725,6074
|
|
20231130,145700,15370471705,3730,3720,3735,3720,4691
|
|
20231130,145600,15352981580,3720,3725,3725,3720,6044
|
|
20231130,145500,15330479030,3725,3720,3725,3720,3289
|
|
20231130,145400,15318229430,3725,3725,3725,3720,2999
|
|
20231130,145300,15307061150,3725,3715,3735,3710,10330
|
|
20231130,145200,15268607730,3710,3705,3710,3700,13862
|
|
20231130,145100,15217211035,3705,3700,3710,3700,6434
|
|
20231130,145000,15193382930,3700,3705,3705,3700,4045
|
|
20231130,144900,15178411420,3705,3705,3710,3700,4095
|
|
20231130,144800,15163237405,3705,3705,3710,3700,7151
|
|
20231130,144700,15136742455,3700,3705,3705,3700,19776
|
|
20231130,144600,15063523725,3710,3705,3710,3705,24278
|
|
20231130,144500,14973573580,3705,3705,3710,3705,42005
|
|
20231130,144400,14817944805,3705,3715,3715,3705,6449
|
|
20231130,144300,14794019260,3710,3720,3720,3710,10132
|
|
20231130,144200,14756402560,3720,3715,3720,3710,4540
|
|
20231130,144100,14739546830,3710,3715,3715,3710,9701
|
|
20231130,144000,14703532245,3715,3715,3715,3710,2848
|
|
20231130,143900,14692953510,3715,3715,3720,3710,6049
|
|
20231130,143800,14670479900,3715,3725,3725,3715,3362
|
|
20231130,143700,14657972930,3720,3720,3725,3715,2696
|
|
20231130,143600,14647941030,3720,3715,3720,3710,9147
|
|
20231130,143500,14613963760,3715,3720,3720,3715,7233
|
|
20231130,143400,14587078355,3720,3720,3725,3720,7374
|
|
20231130,143300,14559646820,3720,3725,3730,3720,11138
|
|
20231130,143200,14518164435,3725,3730,3730,3725,11636
|
|
20231130,143100,14474773100,3730,3730,3735,3725,15913
|
|
20231130,143000,14415447015,3730,3720,3730,3720,8172
|
|
20231130,142900,14384995230,3720,3745,3745,3720,52520
|
|
20231130,142800,14189074285,3735,3745,3745,3735,10310
|
|
20231130,142700,14150514650,3745,3745,3755,3740,22100
|
|
20231130,142600,14067690445,3740,3730,3745,3730,9442
|
|
20231130,142500,14032427385,3730,3735,3740,3730,14239
|
|
20231130,142400,13979242085,3735,3730,3750,3720,46428
|
|
20231130,142300,13805789115,3740,3755,3775,3730,106118
|
|
20231130,142200,13407534980,3755,3710,3790,3705,257169
|
|
20231130,142100,12441968875,3710,3705,3715,3705,13675
|
|
20231130,142000,12391241800,3705,3705,3710,3705,573
|
|
20231130,141900,12389118745,3705,3705,3710,3705,1763
|
|
20231130,141800,12382586580,3705,3705,3705,3705,763
|
|
20231130,141700,12379759665,3710,3705,3710,3700,8345
|
|
20231130,141600,12348841280,3700,3705,3705,3700,17200
|
|
20231130,141500,12285180960,3705,3705,3705,3705,2931
|
|
20231130,141400,12274321605,3705,3705,3710,3705,1265
|
|
20231130,141300,12269634165,3705,3710,3715,3705,6658
|
|
20231130,141200,12244935765,3710,3715,3715,3710,3573
|
|
20231130,141100,12231672895,3710,3715,3720,3710,4836
|
|
20231130,141000,12213709570,3720,3715,3720,3710,7845
|
|
20231130,140900,12184549165,3715,3715,3720,3710,4931
|
|
20231130,140800,12166224115,3715,3720,3720,3710,6197
|
|
20231130,140700,12143202165,3715,3720,3720,3715,2297
|
|
20231130,140600,12134665870,3720,3710,3720,3710,4460
|
|
20231130,140500,12118101490,3710,3710,3710,3710,5518
|
|
20231130,140400,12097629710,3705,3705,3710,3700,2226
|
|
20231130,140300,12089382455,3705,3695,3705,3695,2317
|
|
20231130,140200,12080809260,3695,3700,3700,3695,3292
|
|
20231130,140100,12068645205,3700,3700,3700,3695,9549
|
|
20231130,140000,12033334730,3700,3700,3705,3700,4751
|
|
20231130,135900,12015750550,3700,3700,3705,3700,6982
|
|
20231130,135800,11989914780,3700,3710,3710,3695,21551
|
|
20231130,135700,11910118890,3710,3720,3720,3710,8646
|
|
20231130,135600,11877993080,3715,3725,3730,3715,33218
|
|
20231130,135500,11754383800,3720,3720,3730,3720,19895
|
|
20231130,135400,11680281460,3725,3715,3725,3710,9296
|
|
20231130,135300,11645702655,3710,3710,3715,3710,4776
|
|
20231130,135200,11627980155,3715,3710,3715,3705,3690
|
|
20231130,135100,11614279280,3705,3715,3725,3705,11650
|
|
20231130,135000,11570981955,3715,3710,3715,3710,11689
|
|
20231130,134900,11527564700,3710,3705,3710,3705,3495
|
|
20231130,134800,11514601975,3700,3700,3710,3700,8981
|
|
20231130,134700,11481328830,3700,3700,3705,3695,11210
|
|
20231130,134600,11439843050,3700,3710,3710,3700,9360
|
|
20231130,134500,11405190695,3705,3710,3710,3700,9531
|
|
20231130,134400,11369870410,3705,3695,3710,3690,14723
|
|
20231130,134300,11315397910,3695,3695,3700,3695,6681
|
|
20231130,134200,11290710960,3695,3700,3700,3690,26128
|
|
20231130,134100,11194184485,3695,3710,3710,3695,24281
|
|
20231130,134000,11104284760,3710,3710,3715,3705,11459
|
|
20231130,133900,11061758315,3710,3705,3720,3700,14025
|
|
20231130,133800,11009780970,3705,3725,3725,3705,59939
|
|
20231130,133700,10786956805,3720,3725,3725,3715,15380
|
|
20231130,133600,10729739625,3720,3725,3725,3715,31166
|
|
20231130,133500,10613712250,3720,3715,3725,3710,12698
|
|
20231130,133400,10566481635,3715,3720,3720,3710,11424
|
|
20231130,133300,10524039920,3720,3720,3720,3710,10473
|
|
20231130,133200,10485118285,3715,3715,3725,3710,35177
|
|
20231130,133100,10354321665,3715,3715,3720,3710,11864
|
|
20231130,133000,10310241190,3720,3715,3720,3710,22968
|
|
20231130,132900,10224871745,3710,3710,3720,3705,27553
|
|
20231130,132800,10122577675,3710,3695,3710,3690,23356
|
|
20231130,132700,10036057075,3695,3715,3715,3680,39355
|
|
20231130,132600,9890961345,3710,3685,3715,3685,53290
|
|
20231130,132500,9693644260,3685,3690,3690,3685,844
|
|
20231130,132400,9690532030,3685,3680,3690,3680,1307
|
|
20231130,132300,9685713145,3685,3690,3690,3680,6768
|
|
20231130,132200,9660767685,3690,3690,3690,3685,1729
|
|
20231130,132100,9654388330,3685,3685,3690,3680,4803
|
|
20231130,132000,9636673090,3685,3690,3690,3685,3518
|
|
20231130,131900,9623699595,3685,3695,3695,3685,7729
|
|
20231130,131800,9595200180,3685,3685,3695,3680,12327
|
|
20231130,131700,9549741215,3685,3685,3685,3675,5597
|
|
20231130,131600,9529126255,3685,3675,3685,3675,5172
|
|
20231130,131500,9510088775,3675,3665,3675,3660,4886
|
|
20231130,131400,9492170615,3665,3655,3665,3655,2571
|
|
20231130,131300,9482761480,3660,3655,3660,3655,365
|
|
20231130,131200,9481427190,3655,3660,3660,3655,273
|
|
20231130,131100,9480429250,3655,3660,3665,3655,6261
|
|
20231130,131000,9457509605,3660,3670,3670,3660,17102
|
|
20231130,130900,9394837805,3665,3675,3675,3665,9767
|
|
20231130,130800,9358989710,3675,3675,3675,3675,2363
|
|
20231130,130700,9350305685,3675,3680,3680,3675,968
|
|
20231130,130600,9346745150,3675,3670,3680,3670,2589
|
|
20231130,130500,9337237310,3670,3675,3680,3670,3437
|
|
20231130,130400,9324616410,3675,3680,3680,3675,3613
|
|
20231130,130300,9311336575,3675,3675,3680,3675,6957
|
|
20231130,130200,9285743600,3670,3675,3680,3670,508
|
|
20231130,130100,9283875975,3670,3670,3675,3670,2369
|
|
20231130,130000,9275181670,3670,3675,3675,3670,1255
|
|
20231130,125900,9270571100,3675,3675,3680,3675,4129
|
|
20231130,125800,9255395415,3670,3670,3670,3665,1384
|
|
20231130,125700,9250316435,3665,3670,3675,3665,775
|
|
20231130,125600,9247473860,3670,3665,3670,3660,5692
|
|
20231130,125500,9226598715,3660,3660,3665,3660,1522
|
|
20231130,125400,9221021010,3660,3665,3665,3660,6828
|
|
20231130,125300,9195996760,3665,3665,3675,3665,5273
|
|
20231130,125200,9176659910,3665,3665,3670,3665,4269
|
|
20231130,125100,9161013995,3665,3670,3670,3660,8622
|
|
20231130,125000,9129397695,3670,3675,3675,3670,3739
|
|
20231130,124900,9115674685,3675,3675,3680,3670,4112
|
|
20231130,124800,9100564430,3675,3675,3680,3675,1891
|
|
20231130,124700,9093609505,3675,3675,3675,3670,681
|
|
20231130,124600,9091108285,3675,3675,3680,3675,6035
|
|
20231130,124500,9068908855,3675,3685,3685,3675,1226
|
|
20231130,124400,9064395790,3685,3680,3685,3680,422
|
|
20231130,124300,9062842825,3680,3690,3690,3680,1217
|
|
20231130,124200,9058358130,3685,3685,3690,3680,2368
|
|
20231130,124100,9049635135,3685,3680,3685,3675,2648
|
|
20231130,124000,9039891295,3675,3665,3680,3665,3975
|
|
20231130,123900,9025281335,3670,3680,3680,3665,4599
|
|
20231130,123800,9008408180,3675,3685,3685,3670,20538
|
|
20231130,123700,8932862835,3685,3690,3695,3685,10105
|
|
20231130,123600,8895576195,3690,3695,3700,3690,8926
|
|
20231130,123500,8862597090,3695,3695,3700,3695,7011
|
|
20231130,123400,8836672920,3695,3690,3700,3690,8831
|
|
20231130,123300,8804055750,3695,3695,3700,3690,10611
|
|
20231130,123200,8764850505,3695,3690,3700,3690,3272
|
|
20231130,123100,8752757235,3690,3685,3695,3685,2471
|
|
20231130,123000,8743635025,3690,3695,3695,3685,2699
|
|
20231130,122900,8733675430,3695,3685,3700,3680,15421
|
|
20231130,122800,8676836140,3685,3690,3690,3685,3771
|
|
20231130,122700,8662921700,3685,3695,3700,3685,28691
|
|
20231130,122600,8557013270,3695,3705,3710,3695,21615
|
|
20231130,122500,8476983470,3705,3690,3705,3690,8953
|
|
20231130,122400,8443862160,3700,3700,3700,3690,3463
|
|
20231130,122300,8431058600,3695,3690,3700,3690,2473
|
|
20231130,122200,8421920445,3695,3690,3695,3685,2110
|
|
20231130,122100,8414129650,3690,3685,3690,3680,13382
|
|
20231130,122000,8364813375,3685,3700,3700,3685,12782
|
|
20231130,121900,8317588560,3700,3695,3700,3690,17743
|
|
20231130,121800,8251986605,3700,3690,3700,3685,23721
|
|
20231130,121700,8164354775,3685,3690,3695,3685,19302
|
|
20231130,121600,8093138405,3690,3685,3690,3680,7956
|
|
20231130,121500,8063820040,3680,3680,3685,3680,2064
|
|
20231130,121400,8056221195,3675,3680,3685,3675,6770
|
|
20231130,121300,8031315285,3680,3680,3680,3675,1663
|
|
20231130,121200,8025195860,3680,3680,3685,3675,1952
|
|
20231130,121100,8018012875,3685,3680,3685,3675,1460
|
|
20231130,121000,8012640400,3675,3675,3680,3675,3036
|
|
20231130,120900,8001483050,3675,3680,3685,3675,7652
|
|
20231130,120800,7973323870,3680,3680,3685,3680,7240
|
|
20231130,120700,7946673175,3680,3675,3685,3675,5203
|
|
20231130,120600,7927517445,3680,3675,3680,3675,1890
|
|
20231130,120500,7920563920,3675,3675,3680,3675,2457
|
|
20231130,120400,7911524395,3675,3680,3680,3675,1515
|
|
20231130,120300,7905955100,3680,3685,3685,3680,9336
|
|
20231130,120200,7871595510,3680,3680,3685,3675,10791
|
|
20231130,120100,7831884130,3675,3675,3680,3665,4944
|
|
20231130,120000,7813713010,3670,3665,3675,3665,10387
|
|
20231130,115900,7775561275,3665,3665,3670,3665,3036
|
|
20231130,115800,7764434330,3665,3675,3675,3665,3732
|
|
20231130,115700,7750751335,3675,3675,3675,3670,1660
|
|
20231130,115600,7744652095,3675,3670,3680,3670,1859
|
|
20231130,115500,7737813470,3670,3665,3680,3665,11369
|
|
20231130,115400,7696048240,3665,3675,3675,3665,3833
|
|
20231130,115300,7681990450,3670,3675,3675,3670,941
|
|
20231130,115200,7678535010,3675,3670,3675,3665,9589
|
|
20231130,115100,7643310900,3665,3665,3670,3665,6461
|
|
20231130,115000,7619601500,3665,3650,3665,3650,10924
|
|
20231130,114900,7579587305,3650,3655,3660,3650,6343
|
|
20231130,114800,7556400855,3655,3655,3660,3650,1236
|
|
20231130,114700,7551885095,3655,3655,3655,3655,4981
|
|
20231130,114600,7533679540,3660,3655,3660,3655,112
|
|
20231130,114500,7533270175,3655,3660,3660,3655,2189
|
|
20231130,114400,7525259750,3660,3660,3660,3660,635
|
|
20231130,114300,7522935650,3660,3660,3665,3660,68
|
|
20231130,114200,7522686720,3655,3665,3665,3650,8532
|
|
20231130,114100,7491485375,3670,3670,3670,3665,2043
|
|
20231130,114000,7483990880,3665,3675,3675,3665,1223
|
|
20231130,113900,7479503850,3670,3665,3670,3665,2206
|
|
20231130,113800,7471407845,3665,3665,3665,3665,4124
|
|
20231130,113700,7456293385,3660,3650,3670,3650,24040
|
|
20231130,113600,7368316970,3650,3650,3650,3650,4157
|
|
20231130,113500,7353143920,3650,3650,3655,3650,1106
|
|
20231130,113400,7349106625,3650,3650,3650,3650,5437
|
|
20231130,113300,7329261575,3650,3650,3655,3650,954
|
|
20231130,113200,7325779470,3650,3655,3655,3650,6251
|
|
20231130,113100,7302963270,3650,3655,3655,3650,2699
|
|
20231130,113000,7293108610,3650,3655,3655,3650,664
|
|
20231130,112900,7290682435,3655,3650,3655,3650,1252
|
|
20231130,112800,7286108845,3650,3655,3655,3650,1264
|
|
20231130,112700,7281490525,3650,3655,3655,3650,6561
|
|
20231130,112600,7257510245,3655,3650,3655,3650,764
|
|
20231130,112500,7254721640,3655,3650,3655,3650,4579
|
|
20231130,112400,7238008100,3655,3650,3655,3645,1816
|
|
20231130,112300,7231379685,3650,3645,3650,3645,1784
|
|
20231130,112200,7224868300,3645,3650,3650,3645,4870
|
|
20231130,112100,7207101945,3645,3650,3655,3645,6558
|
|
20231130,112000,7183187365,3650,3650,3650,3645,11576
|
|
20231130,111900,7140940900,3655,3660,3660,3650,6022
|
|
20231130,111800,7118928800,3655,3655,3660,3655,4930
|
|
20231130,111700,7100892510,3655,3655,3655,3650,1542
|
|
20231130,111600,7095257490,3650,3655,3655,3650,5586
|
|
20231130,111500,7074852010,3655,3655,3660,3655,5123
|
|
20231130,111400,7056127345,3655,3655,3655,3650,12519
|
|
20231130,111300,7010376480,3655,3665,3665,3650,11847
|
|
20231130,111200,6967045375,3660,3675,3675,3660,24821
|
|
20231130,111100,6876061750,3675,3680,3690,3675,59824
|
|
20231130,111000,6655739400,3680,3670,3685,3665,38306
|
|
20231130,110900,6514974540,3665,3665,3670,3660,10622
|
|
20231130,110800,6476038415,3665,3665,3670,3660,14722
|
|
20231130,110700,6422076230,3660,3660,3665,3655,2858
|
|
20231130,110600,6411611130,3660,3645,3665,3645,10567
|
|
20231130,110500,6372961945,3650,3650,3650,3640,4454
|
|
20231130,110400,6356714075,3650,3655,3655,3650,4278
|
|
20231130,110300,6341098690,3655,3645,3655,3645,1438
|
|
20231130,110200,6335850005,3650,3635,3655,3630,13224
|
|
20231130,110100,6287634825,3640,3640,3640,3635,4696
|
|
20231130,110000,6270562235,3635,3645,3645,3635,2494
|
|
20231130,105900,6261480525,3645,3645,3650,3645,4489
|
|
20231130,105800,6245117485,3645,3645,3650,3645,1093
|
|
20231130,105700,6241130990,3645,3645,3645,3635,5213
|
|
20231130,105600,6222139280,3640,3640,3645,3635,869
|
|
20231130,105500,6218976085,3635,3640,3645,3635,435
|
|
20231130,105400,6217393795,3635,3640,3640,3635,385
|
|
20231130,105300,6215992795,3640,3630,3640,3625,1671
|
|
20231130,105200,6209924180,3630,3630,3640,3625,10596
|
|
20231130,105100,6171448380,3625,3635,3640,3625,4697
|
|
20231130,105000,6154383000,3635,3635,3640,3635,2387
|
|
20231130,104900,6145704835,3635,3645,3645,3635,7534
|
|
20231130,104800,6118268845,3645,3650,3650,3645,4454
|
|
20231130,104700,6102027770,3650,3655,3660,3650,11827
|
|
20231130,104600,6058826885,3655,3655,3660,3655,3453
|
|
20231130,104500,6046198740,3655,3655,3660,3650,5809
|
|
20231130,104400,6024970605,3650,3645,3655,3645,9204
|
|
20231130,104300,5991370950,3655,3645,3655,3640,6487
|
|
20231130,104200,5967705445,3645,3650,3655,3645,9922
|
|
20231130,104100,5931499490,3650,3650,3655,3645,21053
|
|
20231130,104000,5854637830,3650,3650,3650,3645,9460
|
|
20231130,103900,5820124945,3650,3625,3650,3625,28005
|
|
20231130,103800,5718167720,3625,3625,3625,3620,3422
|
|
20231130,103700,5705764245,3625,3620,3630,3610,18098
|
|
20231130,103600,5640158720,3610,3615,3620,3610,8505
|
|
20231130,103500,5609437690,3615,3620,3620,3615,1346
|
|
20231130,103400,5604567940,3615,3625,3625,3615,19778
|
|
20231130,103300,5532970925,3620,3625,3630,3620,7212
|
|
20231130,103200,5506825985,3620,3625,3625,3620,1347
|
|
20231130,103100,5501943965,3620,3625,3625,3620,6363
|
|
20231130,103000,5478880640,3625,3625,3625,3620,2718
|
|
20231130,102900,5469034140,3620,3625,3625,3620,2467
|
|
20231130,102800,5460100975,3620,3620,3625,3620,1849
|
|
20231130,102700,5453401240,3620,3620,3625,3620,3676
|
|
20231130,102600,5440089120,3620,3625,3630,3620,6010
|
|
20231130,102500,5418303905,3625,3620,3630,3620,4133
|
|
20231130,102400,5403322910,3625,3620,3625,3620,7738
|
|
20231130,102300,5375283365,3620,3625,3640,3620,14875
|
|
20231130,102200,5321291980,3630,3610,3630,3610,16951
|
|
20231130,102100,5259919675,3610,3610,3615,3600,8318
|
|
20231130,102000,5229892320,3605,3590,3605,3590,6673
|
|
20231130,101900,5205875870,3590,3590,3590,3590,860
|
|
20231130,101800,5202788470,3590,3595,3595,3590,4994
|
|
20231130,101700,5184844910,3595,3595,3595,3595,4045
|
|
20231130,101600,5170303135,3590,3595,3595,3590,2032
|
|
20231130,101500,5163008105,3590,3590,3595,3590,2240
|
|
20231130,101400,5154960980,3595,3590,3595,3590,2385
|
|
20231130,101300,5146397830,3590,3590,3590,3585,4161
|
|
20231130,101200,5131460080,3590,3585,3590,3585,5995
|
|
20231130,101100,5109962675,3585,3580,3585,3580,1597
|
|
20231130,101000,5104245070,3580,3585,3590,3580,4134
|
|
20231130,100900,5089430725,3585,3585,3585,3585,4912
|
|
20231130,100800,5071821205,3580,3585,3585,3575,1842
|
|
20231130,100700,5065232170,3585,3580,3585,3580,1286
|
|
20231130,100600,5060628210,3580,3580,3585,3580,2699
|
|
20231130,100500,5050964640,3575,3575,3580,3570,3701
|
|
20231130,100400,5037731190,3575,3575,3580,3575,4217
|
|
20231130,100300,5022654715,3570,3575,3575,3570,3019
|
|
20231130,100200,5011867475,3570,3580,3580,3570,2297
|
|
20231130,100100,5003655120,3575,3575,3575,3575,202
|
|
20231130,100000,5002932970,3575,3575,3580,3575,1949
|
|
20231130,095900,4995965040,3570,3570,3570,3570,1551
|
|
20231130,095800,4990427970,3575,3585,3585,3570,5008
|
|
20231130,095700,4972513165,3585,3580,3585,3575,1730
|
|
20231130,095600,4966322680,3580,3575,3580,3570,2659
|
|
20231130,095500,4956817080,3575,3570,3580,3565,6908
|
|
20231130,095400,4932159765,3565,3565,3570,3565,3295
|
|
20231130,095300,4920411895,3570,3560,3570,3555,10750
|
|
20231130,095200,4882143825,3560,3550,3565,3545,23762
|
|
20231130,095100,4797696750,3550,3565,3565,3550,29882
|
|
20231130,095000,4691379620,3565,3570,3575,3565,6708
|
|
20231130,094900,4667445480,3570,3570,3575,3565,2832
|
|
20231130,094800,4657334740,3570,3575,3580,3565,12357
|
|
20231130,094700,4613214430,3580,3585,3585,3575,17504
|
|
20231130,094600,4550561420,3585,3595,3595,3580,24477
|
|
20231130,094500,4462773785,3600,3600,3605,3595,4006
|
|
20231130,094400,4448344150,3605,3590,3605,3585,5750
|
|
20231130,094300,4427666435,3590,3590,3595,3585,2180
|
|
20231130,094200,4419844110,3590,3590,3595,3585,3290
|
|
20231130,094100,4408033170,3595,3595,3600,3590,10367
|
|
20231130,094000,4370753370,3595,3595,3600,3590,9057
|
|
20231130,093900,4338206025,3600,3595,3605,3590,8335
|
|
20231130,093800,4308228230,3595,3585,3595,3585,4992
|
|
20231130,093700,4290304755,3590,3585,3595,3580,8975
|
|
20231130,093600,4258122720,3585,3595,3600,3585,14153
|
|
20231130,093500,4207331855,3600,3610,3610,3590,31544
|
|
20231130,093400,4093736500,3610,3600,3615,3600,9586
|
|
20231130,093300,4059168600,3605,3610,3615,3605,19865
|
|
20231130,093200,3987498545,3610,3620,3620,3605,18494
|
|
20231130,093100,3920685015,3620,3630,3630,3615,7511
|
|
20231130,093000,3893484005,3625,3620,3630,3615,13229
|
|
20231130,092900,3845599970,3620,3630,3635,3620,15194
|
|
20231130,092800,3790518500,3630,3635,3640,3630,9519
|
|
20231130,092700,3755930115,3635,3650,3650,3635,15821
|
|
20231130,092600,3698310125,3650,3650,3655,3640,18893
|
|
20231130,092500,3629414520,3645,3660,3660,3640,40417
|
|
20231130,092400,3481860310,3655,3650,3665,3650,53954
|
|
20231130,092300,3284479915,3655,3655,3660,3645,36370
|
|
20231130,092200,3151632180,3655,3640,3655,3640,37598
|
|
20231130,092100,3014453510,3640,3630,3645,3630,29427
|
|
20231130,092000,2907350945,3640,3635,3645,3630,41625
|
|
20231130,091900,2756064245,3635,3640,3645,3630,28638
|
|
20231130,091800,2651887710,3645,3630,3655,3625,102322
|
|
20231130,091700,2278914685,3630,3605,3635,3605,19951
|
|
20231130,091600,2206643310,3605,3605,3615,3600,11678
|
|
20231130,091500,2164524830,3610,3615,3620,3610,24853
|
|
20231130,091400,2074753970,3610,3615,3620,3610,19968
|
|
20231130,091300,2002554935,3620,3620,3625,3615,22672
|
|
20231130,091200,1920473110,3625,3625,3625,3610,13242
|
|
20231130,091100,1872573690,3620,3630,3635,3610,40913
|
|
20231130,091000,1724299405,3635,3625,3640,3615,33935
|
|
20231130,090900,1601269995,3625,3630,3640,3605,70983
|
|
20231130,090800,1344109450,3615,3610,3630,3600,48244
|
|
20231130,090700,1169726370,3610,3600,3615,3590,33152
|
|
20231130,090600,1050377815,3600,3605,3615,3590,18548
|
|
20231130,090500,983531580,3600,3565,3600,3560,29069
|
|
20231130,090400,879398600,3565,3585,3585,3560,28617
|
|
20231130,090300,777224755,3580,3600,3605,3580,29212
|
|
20231130,090200,672232505,3600,3615,3620,3595,41386
|
|
20231130,090100,523109640,3615,3590,3620,3585,38305
|
|
20231130,090000,384936620,3595,3600,3600,3580,107017
|