619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,191500,18177731910,2450,2450,2450,2450,0
|
|
20231122,191400,18177731910,2450,2450,2450,2450,0
|
|
20231122,191300,18177731910,2450,2450,2450,2450,0
|
|
20231122,191200,18177731910,2450,2450,2450,2450,0
|
|
20231122,191100,18177731910,2450,2450,2450,2450,0
|
|
20231122,191000,18177731910,2450,2450,2450,2450,0
|
|
20231122,190900,18177731910,2450,2450,2450,2450,0
|
|
20231122,190800,18177731910,2450,2450,2450,2450,0
|
|
20231122,190700,18177731910,2450,2450,2450,2450,0
|
|
20231122,190600,18177731910,2450,2450,2450,2450,0
|
|
20231122,190500,18177731910,2450,2450,2450,2450,0
|
|
20231122,190400,18177731910,2450,2450,2450,2450,0
|
|
20231122,190300,18177731910,2450,2450,2450,2450,0
|
|
20231122,190200,18177731910,2450,2450,2450,2450,0
|
|
20231122,190100,18177731910,2450,2450,2450,2450,0
|
|
20231122,190000,18177731910,2450,2450,2450,2450,0
|
|
20231122,185900,18177731910,2450,2450,2450,2450,0
|
|
20231122,185800,18177731910,2450,2450,2450,2450,0
|
|
20231122,185700,18177731910,2450,2450,2450,2450,0
|
|
20231122,185600,18177731910,2450,2450,2450,2450,0
|
|
20231122,185500,18177731910,2450,2450,2450,2450,0
|
|
20231122,185400,18177731910,2450,2450,2450,2450,0
|
|
20231122,185300,18177731910,2450,2450,2450,2450,0
|
|
20231122,185200,18177731910,2450,2450,2450,2450,0
|
|
20231122,185100,18177731910,2450,2450,2450,2450,0
|
|
20231122,185000,18177731910,2450,2450,2450,2450,0
|
|
20231122,184900,18177731910,2450,2450,2450,2450,0
|
|
20231122,184800,18177731910,2450,2450,2450,2450,0
|
|
20231122,184700,18177731910,2450,2450,2450,2450,0
|
|
20231122,184600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,184500,18177731910,2450,2450,2450,2450,0
|
|
20231122,184400,18177731910,2450,2450,2450,2450,0
|
|
20231122,184300,18177731910,2450,2450,2450,2450,0
|
|
20231122,184200,18177731910,2450,2450,2450,2450,0
|
|
20231122,184100,18177731910,2450,2450,2450,2450,0
|
|
20231122,184000,18177731910,2450,2450,2450,2450,0
|
|
20231122,183900,18177731910,2450,2450,2450,2450,0
|
|
20231122,183800,18177731910,2450,2450,2450,2450,0
|
|
20231122,183700,18177731910,2450,2450,2450,2450,0
|
|
20231122,183600,18177731910,2450,2450,2450,2450,0
|
|
20231122,183500,18177731910,2450,2450,2450,2450,0
|
|
20231122,183400,18177731910,2450,2450,2450,2450,0
|
|
20231122,183300,18177731910,2450,2450,2450,2450,0
|
|
20231122,183200,18177731910,2450,2450,2450,2450,0
|
|
20231122,183100,18177731910,2450,2450,2450,2450,0
|
|
20231122,183000,18177731910,2450,2450,2450,2450,0
|
|
20231122,182900,18177731910,2450,2450,2450,2450,0
|
|
20231122,182800,18177731910,2450,2450,2450,2450,0
|
|
20231122,182700,18177731910,2450,2450,2450,2450,0
|
|
20231122,182600,18177731910,2450,2450,2450,2450,0
|
|
20231122,182500,18177731910,2450,2450,2450,2450,0
|
|
20231122,182400,18177731910,2450,2450,2450,2450,0
|
|
20231122,182300,18177731910,2450,2450,2450,2450,0
|
|
20231122,182200,18177731910,2450,2450,2450,2450,0
|
|
20231122,182100,18177731910,2450,2450,2450,2450,0
|
|
20231122,182000,18177731910,2450,2450,2450,2450,0
|
|
20231122,181900,18177731910,2450,2450,2450,2450,0
|
|
20231122,181800,18177731910,2450,2450,2450,2450,0
|
|
20231122,181700,18177731910,2450,2450,2450,2450,0
|
|
20231122,181600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,181500,18177731910,2450,2450,2450,2450,0
|
|
20231122,181400,18177731910,2450,2450,2450,2450,0
|
|
20231122,181300,18177731910,2450,2450,2450,2450,0
|
|
20231122,181200,18177731910,2450,2450,2450,2450,0
|
|
20231122,181100,18177731910,2450,2450,2450,2450,0
|
|
20231122,181000,18177731910,2450,2450,2450,2450,0
|
|
20231122,180900,18177731910,2450,2450,2450,2450,0
|
|
20231122,180800,18177731910,2450,2450,2450,2450,0
|
|
20231122,180700,18177731910,2450,2450,2450,2450,0
|
|
20231122,180600,18177731910,2450,2450,2450,2450,0
|
|
20231122,180500,18177731910,2450,2450,2450,2450,0
|
|
20231122,180400,18177731910,2450,2450,2450,2450,0
|
|
20231122,180300,18177731910,2450,2450,2450,2450,0
|
|
20231122,180200,18177731910,2450,2450,2450,2450,0
|
|
20231122,180100,18177731910,2450,2450,2450,2450,0
|
|
20231122,180000,18177731910,2450,2450,2450,2450,0
|
|
20231122,175900,18177731910,2450,2450,2450,2450,0
|
|
20231122,175800,18177731910,2450,2450,2450,2450,0
|
|
20231122,175700,18177731910,2450,2450,2450,2450,0
|
|
20231122,175600,18177731910,2450,2450,2450,2450,0
|
|
20231122,175500,18177731910,2450,2450,2450,2450,0
|
|
20231122,175400,18177731910,2450,2450,2450,2450,0
|
|
20231122,175300,18177731910,2450,2450,2450,2450,0
|
|
20231122,175200,18177731910,2450,2450,2450,2450,0
|
|
20231122,175100,18177731910,2450,2450,2450,2450,0
|
|
20231122,175000,18177731910,2450,2450,2450,2450,0
|
|
20231122,174900,18177731910,2450,2450,2450,2450,0
|
|
20231122,174800,18177731910,2450,2450,2450,2450,0
|
|
20231122,174700,18177731910,2450,2450,2450,2450,0
|
|
20231122,174600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,174500,18177731910,2450,2450,2450,2450,0
|
|
20231122,174400,18177731910,2450,2450,2450,2450,0
|
|
20231122,174300,18177731910,2450,2450,2450,2450,0
|
|
20231122,174200,18177731910,2450,2450,2450,2450,0
|
|
20231122,174100,18177731910,2450,2450,2450,2450,0
|
|
20231122,174000,18177731910,2450,2450,2450,2450,0
|
|
20231122,173900,18177731910,2450,2450,2450,2450,0
|
|
20231122,173800,18177731910,2450,2450,2450,2450,0
|
|
20231122,173700,18177731910,2450,2450,2450,2450,0
|
|
20231122,173600,18177731910,2450,2450,2450,2450,0
|
|
20231122,173500,18177731910,2450,2450,2450,2450,0
|
|
20231122,173400,18177731910,2450,2450,2450,2450,0
|
|
20231122,173300,18177731910,2450,2450,2450,2450,0
|
|
20231122,173200,18177731910,2450,2450,2450,2450,0
|
|
20231122,173100,18177731910,2450,2450,2450,2450,0
|
|
20231122,173000,18177731910,2450,2450,2450,2450,0
|
|
20231122,172900,18177731910,2450,2450,2450,2450,0
|
|
20231122,172800,18177731910,2450,2450,2450,2450,0
|
|
20231122,172700,18177731910,2450,2450,2450,2450,0
|
|
20231122,172600,18177731910,2450,2450,2450,2450,0
|
|
20231122,172500,18177731910,2450,2450,2450,2450,0
|
|
20231122,172400,18177731910,2450,2450,2450,2450,0
|
|
20231122,172300,18177731910,2450,2450,2450,2450,0
|
|
20231122,172200,18177731910,2450,2450,2450,2450,0
|
|
20231122,172100,18177731910,2450,2450,2450,2450,0
|
|
20231122,172000,18177731910,2450,2450,2450,2450,0
|
|
20231122,171900,18177731910,2450,2450,2450,2450,0
|
|
20231122,171800,18177731910,2450,2450,2450,2450,0
|
|
20231122,171700,18177731910,2450,2450,2450,2450,0
|
|
20231122,171600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,171500,18177731910,2450,2450,2450,2450,0
|
|
20231122,171400,18177731910,2450,2450,2450,2450,0
|
|
20231122,171300,18177731910,2450,2450,2450,2450,0
|
|
20231122,171200,18177731910,2450,2450,2450,2450,0
|
|
20231122,171100,18177731910,2450,2450,2450,2450,0
|
|
20231122,171000,18177731910,2450,2450,2450,2450,0
|
|
20231122,170900,18177731910,2450,2450,2450,2450,0
|
|
20231122,170800,18177731910,2450,2450,2450,2450,0
|
|
20231122,170700,18177731910,2450,2450,2450,2450,0
|
|
20231122,170600,18177731910,2450,2450,2450,2450,0
|
|
20231122,170500,18177731910,2450,2450,2450,2450,0
|
|
20231122,170400,18177731910,2450,2450,2450,2450,0
|
|
20231122,170300,18177731910,2450,2450,2450,2450,0
|
|
20231122,170200,18177731910,2450,2450,2450,2450,0
|
|
20231122,170100,18177731910,2450,2450,2450,2450,0
|
|
20231122,170000,18177731910,2450,2450,2450,2450,0
|
|
20231122,165900,18177731910,2450,2450,2450,2450,0
|
|
20231122,165800,18177731910,2450,2450,2450,2450,0
|
|
20231122,165700,18177731910,2450,2450,2450,2450,0
|
|
20231122,165600,18177731910,2450,2450,2450,2450,0
|
|
20231122,165500,18177731910,2450,2450,2450,2450,0
|
|
20231122,165400,18177731910,2450,2450,2450,2450,0
|
|
20231122,165300,18177731910,2450,2450,2450,2450,0
|
|
20231122,165200,18177731910,2450,2450,2450,2450,0
|
|
20231122,165100,18177731910,2450,2450,2450,2450,0
|
|
20231122,165000,18177731910,2450,2450,2450,2450,0
|
|
20231122,164900,18177731910,2450,2450,2450,2450,0
|
|
20231122,164800,18177731910,2450,2450,2450,2450,0
|
|
20231122,164700,18177731910,2450,2450,2450,2450,0
|
|
20231122,164600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,164500,18177731910,2450,2450,2450,2450,0
|
|
20231122,164400,18177731910,2450,2450,2450,2450,0
|
|
20231122,164300,18177731910,2450,2450,2450,2450,0
|
|
20231122,164200,18177731910,2450,2450,2450,2450,0
|
|
20231122,164100,18177731910,2450,2450,2450,2450,0
|
|
20231122,164000,18177731910,2450,2450,2450,2450,0
|
|
20231122,163900,18177731910,2450,2450,2450,2450,0
|
|
20231122,163800,18177731910,2450,2450,2450,2450,0
|
|
20231122,163700,18177731910,2450,2450,2450,2450,0
|
|
20231122,163600,18177731910,2450,2450,2450,2450,0
|
|
20231122,163500,18177731910,2450,2450,2450,2450,0
|
|
20231122,163400,18177731910,2450,2450,2450,2450,0
|
|
20231122,163300,18177731910,2450,2450,2450,2450,0
|
|
20231122,163200,18177731910,2450,2450,2450,2450,0
|
|
20231122,163100,18177731910,2450,2450,2450,2450,0
|
|
20231122,163000,18177731910,2450,2450,2450,2450,0
|
|
20231122,162900,18177731910,2450,2450,2450,2450,0
|
|
20231122,162800,18177731910,2450,2450,2450,2450,0
|
|
20231122,162700,18177731910,2450,2450,2450,2450,0
|
|
20231122,162600,18177731910,2450,2450,2450,2450,0
|
|
20231122,162500,18177731910,2450,2450,2450,2450,0
|
|
20231122,162400,18177731910,2450,2450,2450,2450,0
|
|
20231122,162300,18177731910,2450,2450,2450,2450,0
|
|
20231122,162200,18177731910,2450,2450,2450,2450,0
|
|
20231122,162100,18177731910,2450,2450,2450,2450,0
|
|
20231122,162000,18177731910,2450,2450,2450,2450,0
|
|
20231122,161900,18177731910,2450,2450,2450,2450,0
|
|
20231122,161800,18177731910,2450,2450,2450,2450,0
|
|
20231122,161700,18177731910,2450,2450,2450,2450,0
|
|
20231122,161600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,161500,18177731910,2450,2450,2450,2450,0
|
|
20231122,161400,18177731910,2450,2450,2450,2450,0
|
|
20231122,161300,18177731910,2450,2450,2450,2450,0
|
|
20231122,161200,18177731910,2450,2450,2450,2450,0
|
|
20231122,161100,18177731910,2450,2450,2450,2450,0
|
|
20231122,161000,18177731910,2450,2450,2450,2450,0
|
|
20231122,160900,18177731910,2450,2450,2450,2450,0
|
|
20231122,160800,18177731910,2450,2450,2450,2450,0
|
|
20231122,160700,18177731910,2450,2450,2450,2450,0
|
|
20231122,160600,18177731910,2450,2450,2450,2450,0
|
|
20231122,160500,18177731910,2450,2450,2450,2450,0
|
|
20231122,160400,18177731910,2450,2450,2450,2450,0
|
|
20231122,160300,18177731910,2450,2450,2450,2450,0
|
|
20231122,160200,18177731910,2450,2450,2450,2450,0
|
|
20231122,160100,18177731910,2450,2450,2450,2450,0
|
|
20231122,160000,18177731910,2450,2450,2450,2450,0
|
|
20231122,155900,18177731910,2450,2450,2450,2450,0
|
|
20231122,155800,18177731910,2450,2450,2450,2450,0
|
|
20231122,155700,18177731910,2450,2450,2450,2450,0
|
|
20231122,155600,18177731910,2450,2450,2450,2450,0
|
|
20231122,155500,18177731910,2450,2450,2450,2450,0
|
|
20231122,155400,18177731910,2450,2450,2450,2450,0
|
|
20231122,155300,18177731910,2450,2450,2450,2450,0
|
|
20231122,155200,18177731910,2450,2450,2450,2450,0
|
|
20231122,155100,18177731910,2450,2450,2450,2450,0
|
|
20231122,155000,18177731910,2450,2450,2450,2450,0
|
|
20231122,154900,18177731910,2450,2450,2450,2450,0
|
|
20231122,154800,18177731910,2450,2450,2450,2450,0
|
|
20231122,154700,18177731910,2450,2450,2450,2450,0
|
|
20231122,154600,18177731910,2450,2450,2450,2450,54628
|
|
20231122,154500,18177731910,2450,2450,2450,2450,0
|
|
20231122,154400,18177731910,2450,2450,2450,2450,0
|
|
20231122,154300,18177731910,2450,2450,2450,2450,0
|
|
20231122,154200,18177731910,2450,2450,2450,2450,0
|
|
20231122,154100,18177731910,2450,2450,2450,2450,0
|
|
20231122,154000,18177731910,2450,2450,2450,2450,0
|
|
20231122,153900,18177731910,2450,2450,2450,2450,0
|
|
20231122,153800,18177731910,2450,2450,2450,2450,0
|
|
20231122,153700,18177731910,2450,2450,2450,2450,0
|
|
20231122,153600,18177731910,2450,2450,2450,2450,0
|
|
20231122,153500,18177731910,2450,2450,2450,2450,0
|
|
20231122,153400,18177731910,2450,2450,2450,2450,0
|
|
20231122,153300,18177731910,2450,2450,2450,2450,0
|
|
20231122,153200,18177731910,2450,2450,2450,2450,0
|
|
20231122,153100,18177731910,2450,2450,2450,2450,0
|
|
20231122,153000,18177731910,2450,2450,2450,2450,54628
|
|
20231122,152900,18043893310,2460,2460,2460,2460,0
|
|
20231122,152800,18043893310,2460,2460,2460,2460,0
|
|
20231122,152700,18043893310,2460,2460,2460,2460,0
|
|
20231122,152600,18043893310,2460,2460,2460,2460,0
|
|
20231122,152500,18043893310,2460,2460,2460,2460,0
|
|
20231122,152400,18043893310,2460,2460,2460,2460,0
|
|
20231122,152300,18043893310,2460,2460,2460,2460,0
|
|
20231122,152200,18043893310,2460,2460,2460,2460,0
|
|
20231122,152100,18043893310,2460,2460,2460,2460,0
|
|
20231122,152000,18043893310,2460,2460,2460,2460,0
|
|
20231122,151900,18043893310,2460,2445,2460,2440,15440
|
|
20231122,151800,18006140305,2445,2455,2455,2445,20768
|
|
20231122,151700,17955305810,2455,2460,2465,2455,7955
|
|
20231122,151600,17935745685,2460,2455,2460,2455,5104
|
|
20231122,151500,17923190495,2455,2445,2460,2445,5862
|
|
20231122,151400,17908796940,2450,2450,2455,2445,13576
|
|
20231122,151300,17875523705,2450,2450,2455,2445,3838
|
|
20231122,151200,17866126340,2450,2455,2455,2450,3839
|
|
20231122,151100,17856720735,2450,2450,2460,2445,5783
|
|
20231122,151000,17842551820,2450,2455,2460,2450,3735
|
|
20231122,150900,17833382285,2445,2450,2455,2445,4161
|
|
20231122,150800,17823203520,2450,2450,2455,2450,2660
|
|
20231122,150700,17816683060,2450,2460,2465,2445,11883
|
|
20231122,150600,17787566525,2460,2455,2460,2455,515
|
|
20231122,150500,17786299735,2465,2455,2465,2455,666
|
|
20231122,150400,17784662090,2455,2455,2460,2455,1240
|
|
20231122,150300,17781614655,2455,2450,2465,2450,15925
|
|
20231122,150200,17742587330,2450,2465,2470,2450,15333
|
|
20231122,150100,17704931540,2460,2465,2465,2460,7079
|
|
20231122,150000,17687503710,2465,2465,2470,2460,11636
|
|
20231122,145900,17658816265,2460,2460,2465,2455,15666
|
|
20231122,145800,17620294505,2455,2460,2460,2450,5992
|
|
20231122,145700,17605573670,2455,2445,2455,2440,2528
|
|
20231122,145600,17599369280,2440,2450,2450,2440,817
|
|
20231122,145500,17597375570,2440,2455,2455,2440,213
|
|
20231122,145400,17596855835,2440,2455,2455,2440,10125
|
|
20231122,145300,17572099145,2455,2455,2455,2445,10481
|
|
20231122,145200,17546424155,2455,2450,2460,2450,3815
|
|
20231122,145100,17537066505,2455,2455,2455,2455,2932
|
|
20231122,145000,17529868445,2455,2450,2455,2450,10029
|
|
20231122,144900,17505252205,2450,2455,2455,2450,5362
|
|
20231122,144800,17492088600,2455,2455,2455,2455,10903
|
|
20231122,144700,17465321735,2450,2455,2455,2450,6746
|
|
20231122,144600,17448765730,2455,2455,2460,2455,6024
|
|
20231122,144500,17433964465,2455,2450,2470,2450,9063
|
|
20231122,144400,17411631610,2465,2445,2465,2440,16535
|
|
20231122,144300,17371025350,2440,2440,2445,2440,8415
|
|
20231122,144200,17350475460,2440,2430,2440,2425,9645
|
|
20231122,144100,17327032085,2430,2420,2445,2420,13744
|
|
20231122,144000,17293581695,2440,2445,2450,2420,58126
|
|
20231122,143900,17152381235,2455,2450,2455,2440,10837
|
|
20231122,143800,17125896600,2450,2465,2485,2445,14369
|
|
20231122,143700,17090609880,2490,2435,2510,2430,83634
|
|
20231122,143600,16883913320,2440,2490,2495,2430,201387
|
|
20231122,143500,16390020240,2495,2485,2570,2480,350510
|
|
20231122,143400,15501140025,2490,2490,2490,2485,184
|
|
20231122,143300,15500682060,2485,2485,2490,2485,2566
|
|
20231122,143200,15494305345,2485,2480,2485,2480,13872
|
|
20231122,143100,15459902775,2480,2480,2485,2480,1227
|
|
20231122,143000,15456859180,2485,2485,2490,2485,2231
|
|
20231122,142900,15451308595,2490,2485,2490,2485,1101
|
|
20231122,142800,15448570590,2490,2485,2490,2485,274
|
|
20231122,142700,15447889640,2485,2490,2490,2485,759
|
|
20231122,142600,15445999740,2490,2495,2495,2480,3297
|
|
20231122,142500,15437806170,2495,2495,2495,2495,101
|
|
20231122,142400,15437554175,2500,2490,2500,2485,8573
|
|
20231122,142300,15416177630,2490,2465,2490,2465,3984
|
|
20231122,142200,15406303670,2470,2475,2475,2470,5107
|
|
20231122,142100,15393682830,2475,2480,2480,2475,3059
|
|
20231122,142000,15386106030,2475,2475,2475,2470,7335
|
|
20231122,141900,15367987355,2475,2470,2475,2470,623
|
|
20231122,141800,15366446230,2470,2475,2475,2470,295
|
|
20231122,141700,15365716835,2470,2470,2480,2470,197
|
|
20231122,141600,15365230045,2470,2470,2480,2470,565
|
|
20231122,141500,15363833255,2475,2470,2480,2465,9057
|
|
20231122,141400,15341469550,2475,2475,2475,2470,3786
|
|
20231122,141300,15332101760,2475,2480,2480,2475,4918
|
|
20231122,141200,15319912925,2480,2480,2485,2480,1777
|
|
20231122,141100,15315503605,2485,2500,2500,2485,9256
|
|
20231122,141000,15292463285,2500,2500,2510,2495,13961
|
|
20231122,140900,15257511410,2500,2490,2500,2490,3708
|
|
20231122,140800,15248271245,2485,2490,2490,2485,352
|
|
20231122,140700,15247395375,2490,2490,2490,2480,840
|
|
20231122,140600,15245307350,2485,2490,2490,2485,3315
|
|
20231122,140500,15237068375,2490,2485,2490,2485,623
|
|
20231122,140400,15235517595,2485,2485,2490,2475,6095
|
|
20231122,140300,15220390915,2490,2485,2490,2485,84
|
|
20231122,140200,15220182100,2490,2490,2490,2475,877
|
|
20231122,140100,15217998510,2490,2485,2490,2470,332
|
|
20231122,140000,15217175920,2485,2470,2490,2470,1882
|
|
20231122,135900,15212526130,2470,2490,2490,2470,40
|
|
20231122,135800,15212426960,2490,2475,2490,2465,16507
|
|
20231122,135700,15171647020,2490,2490,2495,2470,25833
|
|
20231122,135600,15107548005,2490,2495,2500,2490,1172
|
|
20231122,135500,15104624445,2495,2500,2500,2495,2551
|
|
20231122,135400,15098254450,2505,2495,2510,2495,7484
|
|
20231122,135300,15079518055,2495,2510,2510,2495,2042
|
|
20231122,135200,15074403050,2510,2495,2515,2495,14675
|
|
20231122,135100,15037575280,2500,2505,2510,2485,4867
|
|
20231122,135000,15025424205,2505,2490,2505,2490,10091
|
|
20231122,134900,15000238950,2490,2440,2505,2440,21121
|
|
20231122,134800,14948015910,2435,2460,2465,2435,37529
|
|
20231122,134700,14856329415,2465,2465,2470,2465,2345
|
|
20231122,134600,14850548980,2465,2465,2470,2455,5412
|
|
20231122,134500,14837240055,2465,2450,2470,2450,872
|
|
20231122,134400,14835094025,2450,2470,2475,2450,18989
|
|
20231122,134300,14788476360,2475,2470,2475,2465,2604
|
|
20231122,134200,14782050790,2470,2470,2470,2455,22513
|
|
20231122,134100,14726571815,2475,2485,2490,2475,18381
|
|
20231122,134000,14681032495,2490,2485,2495,2485,1938
|
|
20231122,133900,14676215245,2490,2490,2490,2480,2648
|
|
20231122,133800,14669634470,2490,2490,2490,2485,495
|
|
20231122,133700,14668403440,2490,2485,2490,2480,2311
|
|
20231122,133600,14662661090,2485,2490,2490,2485,2965
|
|
20231122,133500,14655290295,2495,2490,2495,2490,1074
|
|
20231122,133400,14652616015,2495,2495,2495,2490,114
|
|
20231122,133300,14652332030,2490,2480,2490,2480,13540
|
|
20231122,133200,14618746605,2485,2485,2500,2485,4234
|
|
20231122,133100,14608208780,2485,2485,2485,2475,2342
|
|
20231122,133000,14602402545,2475,2500,2500,2475,22998
|
|
20231122,132900,14545193720,2505,2510,2515,2505,7315
|
|
20231122,132800,14526856745,2510,2505,2510,2500,3281
|
|
20231122,132700,14518637280,2500,2495,2500,2490,2402
|
|
20231122,132600,14512640350,2495,2490,2495,2490,2455
|
|
20231122,132500,14506517805,2490,2495,2495,2490,3252
|
|
20231122,132400,14498419620,2495,2495,2495,2490,2763
|
|
20231122,132300,14491536680,2490,2490,2495,2485,4293
|
|
20231122,132200,14480845820,2490,2490,2495,2485,4052
|
|
20231122,132100,14470756715,2495,2490,2495,2485,2341
|
|
20231122,132000,14464926930,2490,2495,2500,2480,7400
|
|
20231122,131900,14446505920,2500,2505,2505,2495,16091
|
|
20231122,131800,14406312070,2500,2510,2510,2500,1684
|
|
20231122,131700,14402100890,2500,2505,2510,2500,3606
|
|
20231122,131600,14393069465,2510,2510,2520,2505,15121
|
|
20231122,131500,14355111835,2510,2520,2520,2510,11565
|
|
20231122,131400,14326024980,2515,2530,2530,2515,11487
|
|
20231122,131300,14297044550,2530,2500,2530,2490,34214
|
|
20231122,131200,14211015090,2500,2500,2500,2475,12526
|
|
20231122,131100,14179868320,2500,2490,2500,2480,5506
|
|
20231122,131000,14166169045,2485,2475,2495,2475,5529
|
|
20231122,130900,14152423405,2475,2490,2500,2470,14240
|
|
20231122,130800,14117126205,2490,2505,2510,2465,66112
|
|
20231122,130700,13953015035,2510,2525,2525,2500,18669
|
|
20231122,130600,13906199000,2525,2495,2525,2495,13388
|
|
20231122,130500,13872613345,2500,2510,2510,2490,16755
|
|
20231122,130400,13830728505,2510,2525,2530,2495,14928
|
|
20231122,130300,13793268490,2525,2520,2530,2505,30852
|
|
20231122,130200,13715488320,2515,2510,2525,2490,29856
|
|
20231122,130100,13640619115,2520,2535,2540,2490,100433
|
|
20231122,130000,13388836435,2525,2555,2560,2520,109297
|
|
20231122,125900,13111095315,2560,2550,2570,2535,120635
|
|
20231122,125800,12803113365,2555,2525,2575,2510,213985
|
|
20231122,125700,12255441425,2525,2540,2550,2510,110900
|
|
20231122,125600,11975384150,2545,2555,2560,2525,211281
|
|
20231122,125500,11437412930,2555,2445,2555,2445,173056
|
|
20231122,125400,11001618380,2445,2440,2445,2440,3074
|
|
20231122,125300,10994117790,2440,2440,2440,2430,2036
|
|
20231122,125200,10989166370,2445,2445,2445,2440,1349
|
|
20231122,125100,10985872395,2445,2435,2445,2430,2637
|
|
20231122,125000,10979441740,2435,2440,2440,2425,1003
|
|
20231122,124900,10977007505,2430,2430,2430,2430,1588
|
|
20231122,124800,10973148665,2430,2435,2440,2430,1593
|
|
20231122,124700,10969275340,2435,2435,2445,2435,6610
|
|
20231122,124600,10953142125,2440,2440,2445,2430,8330
|
|
20231122,124500,10932786610,2440,2425,2445,2425,2787
|
|
20231122,124400,10925997130,2435,2425,2435,2425,3576
|
|
20231122,124300,10917321585,2430,2430,2430,2425,1266
|
|
20231122,124200,10914251325,2420,2440,2440,2420,7798
|
|
20231122,124100,10895352140,2420,2445,2445,2420,17617
|
|
20231122,124000,10852541135,2440,2425,2440,2425,8850
|
|
20231122,123900,10831054775,2420,2420,2425,2415,8153
|
|
20231122,123800,10811331335,2420,2425,2425,2420,661
|
|
20231122,123700,10809731085,2425,2430,2430,2425,16764
|
|
20231122,123600,10769053380,2425,2425,2425,2425,1688
|
|
20231122,123500,10764959980,2430,2430,2430,2430,195
|
|
20231122,123400,10764486130,2425,2440,2440,2425,2002
|
|
20231122,123300,10759625830,2425,2425,2425,2425,1422
|
|
20231122,123200,10756177480,2430,2430,2440,2430,1246
|
|
20231122,123100,10753140105,2440,2425,2440,2425,1424
|
|
20231122,123000,10749683470,2425,2430,2430,2420,11887
|
|
20231122,122900,10720866255,2425,2435,2435,2425,5824
|
|
20231122,122800,10706716090,2435,2440,2440,2435,5077
|
|
20231122,122700,10694343835,2440,2435,2445,2435,86
|
|
20231122,122600,10694134000,2435,2445,2445,2435,4606
|
|
20231122,122500,10682913840,2450,2450,2450,2440,3023
|
|
20231122,122400,10675528205,2445,2465,2470,2445,10231
|
|
20231122,122300,10650381235,2465,2450,2475,2440,13652
|
|
20231122,122200,10616767250,2450,2445,2450,2445,2498
|
|
20231122,122100,10610659560,2440,2445,2445,2440,1040
|
|
20231122,122000,10608121950,2445,2445,2445,2440,2851
|
|
20231122,121900,10601156900,2445,2440,2445,2440,2171
|
|
20231122,121800,10595859160,2440,2450,2450,2435,5363
|
|
20231122,121700,10582771080,2445,2460,2460,2440,9077
|
|
20231122,121600,10560558225,2450,2455,2465,2445,19380
|
|
20231122,121500,10512975500,2460,2440,2480,2430,34483
|
|
20231122,121400,10428074075,2440,2420,2440,2420,4035
|
|
20231122,121300,10418240800,2420,2430,2430,2420,5857
|
|
20231122,121200,10404055445,2430,2430,2430,2420,8673
|
|
20231122,121100,10383061325,2425,2420,2430,2420,2972
|
|
20231122,121000,10375852035,2425,2425,2430,2425,10618
|
|
20231122,120900,10350103375,2425,2430,2430,2425,897
|
|
20231122,120800,10347926250,2430,2430,2430,2430,348
|
|
20231122,120700,10347080610,2430,2430,2430,2425,1282
|
|
20231122,120600,10343965390,2435,2435,2435,2435,97
|
|
20231122,120500,10343729195,2435,2425,2435,2425,1533
|
|
20231122,120400,10340000915,2425,2425,2425,2420,13487
|
|
20231122,120300,10307354110,2420,2425,2425,2420,3285
|
|
20231122,120200,10299399955,2425,2430,2430,2425,3366
|
|
20231122,120100,10291236605,2425,2425,2430,2425,2297
|
|
20231122,120000,10285663660,2430,2430,2430,2425,887
|
|
20231122,115900,10283512370,2425,2425,2430,2425,3116
|
|
20231122,115800,10275956060,2425,2425,2430,2425,3359
|
|
20231122,115700,10267810475,2425,2435,2435,2425,662
|
|
20231122,115600,10266202265,2435,2430,2435,2430,1378
|
|
20231122,115500,10262852825,2430,2430,2435,2425,4442
|
|
20231122,115400,10252076860,2430,2435,2435,2430,3787
|
|
20231122,115300,10242874440,2435,2440,2440,2430,5508
|
|
20231122,115200,10229488105,2440,2440,2445,2425,7078
|
|
20231122,115100,10212289955,2440,2435,2440,2430,6040
|
|
20231122,115000,10197598720,2435,2435,2435,2430,284
|
|
20231122,114900,10196908280,2440,2435,2440,2430,2289
|
|
20231122,114800,10191341875,2440,2440,2440,2440,1742
|
|
20231122,114700,10187091395,2440,2430,2440,2430,2026
|
|
20231122,114600,10182159540,2430,2425,2430,2425,2402
|
|
20231122,114500,10176330420,2430,2435,2435,2420,6429
|
|
20231122,114400,10160730380,2435,2440,2440,2420,34596
|
|
20231122,114300,10076737720,2440,2440,2445,2435,3045
|
|
20231122,114200,10069304980,2440,2440,2445,2435,9091
|
|
20231122,114100,10047123405,2440,2425,2440,2420,9730
|
|
20231122,114000,10023461905,2420,2425,2435,2420,25601
|
|
20231122,113900,9961348285,2425,2435,2440,2425,35678
|
|
20231122,113800,9874654830,2435,2435,2450,2435,25571
|
|
20231122,113700,9812320560,2440,2470,2470,2435,107674
|
|
20231122,113600,9549078515,2470,2515,2520,2460,59743
|
|
20231122,113500,9400739555,2515,2520,2520,2510,18742
|
|
20231122,113400,9353584120,2520,2500,2520,2490,43546
|
|
20231122,113300,9244304165,2490,2480,2500,2475,31405
|
|
20231122,113200,9166035250,2485,2515,2515,2475,25853
|
|
20231122,113100,9101637745,2515,2515,2515,2485,59044
|
|
20231122,113000,8954008460,2515,2500,2520,2490,55042
|
|
20231122,112900,8815772255,2500,2510,2520,2480,77905
|
|
20231122,112800,8620622470,2510,2485,2510,2485,26713
|
|
20231122,112700,8553870285,2495,2475,2495,2475,11375
|
|
20231122,112600,8525589850,2480,2495,2495,2470,14140
|
|
20231122,112500,8490476035,2495,2485,2495,2480,12550
|
|
20231122,112400,8459220085,2485,2465,2485,2460,10247
|
|
20231122,112300,8433845315,2470,2475,2480,2455,9975
|
|
20231122,112200,8409270535,2465,2500,2500,2465,31595
|
|
20231122,112100,8330989760,2500,2480,2505,2480,20245
|
|
20231122,112000,8280518110,2485,2495,2500,2480,24186
|
|
20231122,111900,8220229945,2485,2470,2495,2465,26590
|
|
20231122,111800,8154268235,2470,2520,2525,2450,169196
|
|
20231122,111700,7732377230,2515,2470,2520,2465,103091
|
|
20231122,111600,7475075910,2470,2460,2470,2455,18990
|
|
20231122,111500,7428318805,2460,2440,2460,2415,100755
|
|
20231122,111400,7183062590,2440,2450,2450,2435,23423
|
|
20231122,111300,7125945420,2440,2460,2460,2430,38651
|
|
20231122,111200,7031616655,2460,2470,2475,2440,81337
|
|
20231122,111100,6832001940,2475,2475,2485,2470,12878
|
|
20231122,111000,6800166550,2485,2490,2490,2475,4376
|
|
20231122,110900,6789293030,2490,2480,2490,2465,59837
|
|
20231122,110800,6641327035,2485,2480,2485,2470,28314
|
|
20231122,110700,6571183360,2475,2490,2500,2470,72454
|
|
20231122,110600,6391636045,2490,2500,2500,2490,26468
|
|
20231122,110500,6325594380,2495,2500,2505,2485,35867
|
|
20231122,110400,6236038325,2500,2495,2510,2485,36896
|
|
20231122,110300,6144011730,2495,2540,2540,2475,67715
|
|
20231122,110200,5974919615,2535,2530,2550,2510,61258
|
|
20231122,110100,5819465865,2525,2500,2545,2495,34105
|
|
20231122,110000,5733480055,2495,2520,2550,2495,99752
|
|
20231122,105900,5480836040,2515,2480,2520,2475,35806
|
|
20231122,105800,5391437750,2480,2480,2500,2475,45399
|
|
20231122,105700,5278533165,2480,2530,2535,2475,69291
|
|
20231122,105600,5105233590,2525,2520,2530,2485,122475
|
|
20231122,105500,4798700805,2520,2545,2550,2515,63753
|
|
20231122,105400,4637525785,2550,2565,2575,2515,137207
|
|
20231122,105300,4287993535,2565,2540,2575,2515,132043
|
|
20231122,105200,3951698850,2540,2570,2570,2530,139875
|
|
20231122,105100,3595371705,2570,2605,2605,2530,336091
|
|
20231122,105000,2726818060,2610,2610,2610,2610,0
|
|
20231122,104900,2726818060,2610,2590,2610,2580,110728
|
|
20231122,104800,2439283985,2585,2575,2600,2515,444261
|
|
20231122,104700,1298682435,2580,2440,2580,2420,315738
|
|
20231122,104600,506950950,2450,2405,2450,2400,42212
|
|
20231122,104500,404676675,2405,2375,2410,2370,21882
|
|
20231122,104400,352311115,2375,2360,2375,2360,7843
|
|
20231122,104300,333710495,2360,2360,2360,2360,1
|
|
20231122,104200,333708135,2350,2350,2350,2350,732
|
|
20231122,104100,331987935,2350,2350,2350,2350,0
|
|
20231122,104000,331987935,2350,2350,2350,2350,2
|
|
20231122,103900,331983235,2350,2350,2350,2350,0
|
|
20231122,103800,331983235,2350,2350,2350,2350,0
|
|
20231122,103700,331983235,2350,2350,2350,2345,1151
|
|
20231122,103600,329283385,2350,2350,2350,2350,1
|
|
20231122,103500,329281035,2350,2350,2350,2350,0
|
|
20231122,103400,329281035,2350,2350,2350,2350,100
|
|
20231122,103300,329046035,2350,2350,2350,2350,1
|
|
20231122,103200,329043685,2350,2350,2350,2350,10
|
|
20231122,103100,329020185,2350,2350,2350,2350,0
|
|
20231122,103000,329020185,2350,2350,2350,2350,0
|
|
20231122,102900,329020185,2350,2350,2350,2350,1
|
|
20231122,102800,329017835,2350,2350,2350,2350,106
|
|
20231122,102700,328768735,2350,2350,2350,2350,189
|
|
20231122,102600,328324585,2350,2350,2350,2350,1
|
|
20231122,102500,328322235,2350,2350,2350,2350,112
|
|
20231122,102400,328059035,2350,2350,2350,2350,17
|
|
20231122,102300,328019085,2350,2355,2355,2350,262
|
|
20231122,102200,327403175,2360,2360,2360,2360,0
|
|
20231122,102100,327403175,2360,2360,2360,2360,7
|
|
20231122,102000,327386655,2360,2360,2360,2360,0
|
|
20231122,101900,327386655,2360,2360,2360,2360,5
|
|
20231122,101800,327374855,2350,2345,2350,2345,709
|
|
20231122,101700,325709955,2350,2350,2350,2350,0
|
|
20231122,101600,325709955,2350,2335,2350,2335,241
|
|
20231122,101500,325147205,2340,2345,2350,2340,310
|
|
20231122,101400,324421060,2345,2345,2345,2340,3484
|
|
20231122,101300,316262395,2345,2345,2345,2345,665
|
|
20231122,101200,314702970,2350,2350,2350,2350,186
|
|
20231122,101100,314265870,2350,2350,2350,2350,0
|
|
20231122,101000,314265870,2350,2350,2350,2350,2
|
|
20231122,100900,314261170,2350,2350,2350,2350,101
|
|
20231122,100800,314023820,2350,2350,2350,2350,0
|
|
20231122,100700,314023820,2350,2345,2350,2345,93
|
|
20231122,100600,313805695,2345,2345,2345,2345,382
|
|
20231122,100500,312909905,2340,2340,2340,2340,1
|
|
20231122,100400,312907565,2340,2345,2345,2340,1345
|
|
20231122,100300,309760235,2345,2345,2345,2345,150
|
|
20231122,100200,309408485,2350,2350,2350,2350,19
|
|
20231122,100100,309363835,2340,2340,2340,2340,300
|
|
20231122,100000,308661835,2345,2350,2350,2345,616
|
|
20231122,095900,307216735,2350,2350,2350,2350,59
|
|
20231122,095800,307078085,2360,2360,2360,2360,10
|
|
20231122,095700,307054485,2360,2360,2360,2360,0
|
|
20231122,095600,307054485,2360,2350,2360,2350,446
|
|
20231122,095500,306006375,2350,2350,2350,2350,0
|
|
20231122,095400,306006375,2350,2335,2350,2335,665
|
|
20231122,095300,304445125,2335,2360,2365,2330,24117
|
|
20231122,095200,248013305,2360,2360,2360,2360,501
|
|
20231122,095100,246830945,2360,2360,2365,2360,580
|
|
20231122,095000,245459645,2360,2360,2360,2360,1178
|
|
20231122,094900,242679565,2360,2360,2360,2360,616
|
|
20231122,094800,241225805,2360,2360,2360,2360,0
|
|
20231122,094700,241225805,2360,2355,2360,2355,405
|
|
20231122,094600,240271030,2360,2355,2360,2355,181
|
|
20231122,094500,239844275,2355,2355,2360,2355,121
|
|
20231122,094400,239559170,2355,2355,2360,2350,2049
|
|
20231122,094300,234733985,2355,2360,2360,2355,925
|
|
20231122,094200,232553610,2355,2360,2360,2355,546
|
|
20231122,094100,231266720,2360,2360,2360,2355,90
|
|
20231122,094000,231054545,2365,2365,2365,2365,210
|
|
20231122,093900,230557895,2365,2365,2365,2355,2612
|
|
20231122,093800,224392535,2370,2365,2370,2365,24
|
|
20231122,093700,224335765,2370,2370,2370,2370,20
|
|
20231122,093600,224288365,2370,2370,2370,2370,626
|
|
20231122,093500,222804745,2370,2370,2370,2370,1489
|
|
20231122,093400,219275815,2365,2375,2375,2360,1879
|
|
20231122,093300,214833300,2375,2370,2375,2370,1543
|
|
20231122,093200,211173675,2370,2370,2370,2370,78
|
|
20231122,093100,210988815,2365,2370,2370,2365,2306
|
|
20231122,093000,205525100,2365,2360,2365,2360,2225
|
|
20231122,092900,200270710,2355,2350,2360,2350,1932
|
|
20231122,092800,195725845,2355,2360,2360,2355,965
|
|
20231122,092700,193452760,2365,2365,2365,2360,36
|
|
20231122,092600,193367715,2360,2365,2365,2350,10055
|
|
20231122,092500,169691790,2365,2365,2370,2360,2819
|
|
20231122,092400,163031165,2370,2380,2380,2370,397
|
|
20231122,092300,162090265,2370,2370,2370,2370,962
|
|
20231122,092200,159810325,2370,2370,2370,2370,115
|
|
20231122,092100,159537775,2370,2370,2370,2370,244
|
|
20231122,092000,158959495,2380,2380,2380,2380,412
|
|
20231122,091900,157978935,2380,2380,2380,2380,415
|
|
20231122,091800,156991235,2380,2380,2385,2380,3657
|
|
20231122,091700,148286525,2380,2370,2380,2370,11
|
|
20231122,091600,148260445,2380,2375,2380,2375,1366
|
|
20231122,091500,145009860,2375,2370,2375,2370,189
|
|
20231122,091400,144561425,2375,2380,2380,2375,1478
|
|
20231122,091300,141051130,2375,2380,2380,2375,702
|
|
20231122,091200,139383605,2380,2375,2380,2375,883
|
|
20231122,091100,137285305,2380,2385,2385,2380,313
|
|
20231122,091000,136538865,2385,2385,2385,2380,501
|
|
20231122,090900,135345130,2385,2390,2390,2385,1846
|
|
20231122,090800,130940405,2390,2390,2390,2370,502
|
|
20231122,090700,129743865,2390,2370,2390,2360,9197
|
|
20231122,090600,107815645,2365,2380,2385,2355,9066
|
|
20231122,090500,86335955,2385,2380,2385,2380,1039
|
|
20231122,090400,83862270,2380,2380,2390,2375,2932
|
|
20231122,090300,76864930,2380,2390,2395,2375,5924
|
|
20231122,090200,62711545,2390,2375,2390,2375,6560
|
|
20231122,090100,47078610,2375,2375,2375,2365,3984
|
|
20231122,090000,37646260,2375,2375,2385,2355,15331
|