629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,192500,2995935540,7070,7070,7070,7070,0
|
|
20231130,192400,2995935540,7070,7070,7070,7070,0
|
|
20231130,192300,2995935540,7070,7070,7070,7070,0
|
|
20231130,192200,2995935540,7070,7070,7070,7070,0
|
|
20231130,192100,2995935540,7070,7070,7070,7070,0
|
|
20231130,192000,2995935540,7070,7070,7070,7070,0
|
|
20231130,191900,2995935540,7070,7070,7070,7070,0
|
|
20231130,191800,2995935540,7070,7070,7070,7070,0
|
|
20231130,191700,2995935540,7070,7070,7070,7070,0
|
|
20231130,191600,2995935540,7070,7070,7070,7070,0
|
|
20231130,191500,2995935540,7070,7070,7070,7070,0
|
|
20231130,191400,2995935540,7070,7070,7070,7070,0
|
|
20231130,191300,2995935540,7070,7070,7070,7070,0
|
|
20231130,191200,2995935540,7070,7070,7070,7070,0
|
|
20231130,191100,2995935540,7070,7070,7070,7070,0
|
|
20231130,191000,2995935540,7070,7070,7070,7070,0
|
|
20231130,190900,2995935540,7070,7070,7070,7070,0
|
|
20231130,190800,2995935540,7070,7070,7070,7070,0
|
|
20231130,190700,2995935540,7070,7070,7070,7070,0
|
|
20231130,190600,2995935540,7070,7070,7070,7070,0
|
|
20231130,190500,2995935540,7070,7070,7070,7070,0
|
|
20231130,190400,2995935540,7070,7070,7070,7070,0
|
|
20231130,190300,2995935540,7070,7070,7070,7070,0
|
|
20231130,190200,2995935540,7070,7070,7070,7070,0
|
|
20231130,190100,2995935540,7070,7070,7070,7070,0
|
|
20231130,190000,2995935540,7070,7070,7070,7070,0
|
|
20231130,185900,2995935540,7070,7070,7070,7070,0
|
|
20231130,185800,2995935540,7070,7070,7070,7070,0
|
|
20231130,185700,2995935540,7070,7070,7070,7070,0
|
|
20231130,185600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,185500,2995935540,7070,7070,7070,7070,0
|
|
20231130,185400,2995935540,7070,7070,7070,7070,0
|
|
20231130,185300,2995935540,7070,7070,7070,7070,0
|
|
20231130,185200,2995935540,7070,7070,7070,7070,0
|
|
20231130,185100,2995935540,7070,7070,7070,7070,0
|
|
20231130,185000,2995935540,7070,7070,7070,7070,0
|
|
20231130,184900,2995935540,7070,7070,7070,7070,0
|
|
20231130,184800,2995935540,7070,7070,7070,7070,0
|
|
20231130,184700,2995935540,7070,7070,7070,7070,0
|
|
20231130,184600,2995935540,7070,7070,7070,7070,0
|
|
20231130,184500,2995935540,7070,7070,7070,7070,0
|
|
20231130,184400,2995935540,7070,7070,7070,7070,0
|
|
20231130,184300,2995935540,7070,7070,7070,7070,0
|
|
20231130,184200,2995935540,7070,7070,7070,7070,0
|
|
20231130,184100,2995935540,7070,7070,7070,7070,0
|
|
20231130,184000,2995935540,7070,7070,7070,7070,0
|
|
20231130,183900,2995935540,7070,7070,7070,7070,0
|
|
20231130,183800,2995935540,7070,7070,7070,7070,0
|
|
20231130,183700,2995935540,7070,7070,7070,7070,0
|
|
20231130,183600,2995935540,7070,7070,7070,7070,0
|
|
20231130,183500,2995935540,7070,7070,7070,7070,0
|
|
20231130,183400,2995935540,7070,7070,7070,7070,0
|
|
20231130,183300,2995935540,7070,7070,7070,7070,0
|
|
20231130,183200,2995935540,7070,7070,7070,7070,0
|
|
20231130,183100,2995935540,7070,7070,7070,7070,0
|
|
20231130,183000,2995935540,7070,7070,7070,7070,0
|
|
20231130,182900,2995935540,7070,7070,7070,7070,0
|
|
20231130,182800,2995935540,7070,7070,7070,7070,0
|
|
20231130,182700,2995935540,7070,7070,7070,7070,0
|
|
20231130,182600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,182500,2995935540,7070,7070,7070,7070,0
|
|
20231130,182400,2995935540,7070,7070,7070,7070,0
|
|
20231130,182300,2995935540,7070,7070,7070,7070,0
|
|
20231130,182200,2995935540,7070,7070,7070,7070,0
|
|
20231130,182100,2995935540,7070,7070,7070,7070,0
|
|
20231130,182000,2995935540,7070,7070,7070,7070,0
|
|
20231130,181900,2995935540,7070,7070,7070,7070,0
|
|
20231130,181800,2995935540,7070,7070,7070,7070,0
|
|
20231130,181700,2995935540,7070,7070,7070,7070,0
|
|
20231130,181600,2995935540,7070,7070,7070,7070,0
|
|
20231130,181500,2995935540,7070,7070,7070,7070,0
|
|
20231130,181400,2995935540,7070,7070,7070,7070,0
|
|
20231130,181300,2995935540,7070,7070,7070,7070,0
|
|
20231130,181200,2995935540,7070,7070,7070,7070,0
|
|
20231130,181100,2995935540,7070,7070,7070,7070,0
|
|
20231130,181000,2995935540,7070,7070,7070,7070,0
|
|
20231130,180900,2995935540,7070,7070,7070,7070,0
|
|
20231130,180800,2995935540,7070,7070,7070,7070,0
|
|
20231130,180700,2995935540,7070,7070,7070,7070,0
|
|
20231130,180600,2995935540,7070,7070,7070,7070,0
|
|
20231130,180500,2995935540,7070,7070,7070,7070,0
|
|
20231130,180400,2995935540,7070,7070,7070,7070,0
|
|
20231130,180300,2995935540,7070,7070,7070,7070,0
|
|
20231130,180200,2995935540,7070,7070,7070,7070,0
|
|
20231130,180100,2995935540,7070,7070,7070,7070,0
|
|
20231130,180000,2995935540,7070,7070,7070,7070,0
|
|
20231130,175900,2995935540,7070,7070,7070,7070,0
|
|
20231130,175800,2995935540,7070,7070,7070,7070,0
|
|
20231130,175700,2995935540,7070,7070,7070,7070,0
|
|
20231130,175600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,175500,2995935540,7070,7070,7070,7070,0
|
|
20231130,175400,2995935540,7070,7070,7070,7070,0
|
|
20231130,175300,2995935540,7070,7070,7070,7070,0
|
|
20231130,175200,2995935540,7070,7070,7070,7070,0
|
|
20231130,175100,2995935540,7070,7070,7070,7070,0
|
|
20231130,175000,2995935540,7070,7070,7070,7070,0
|
|
20231130,174900,2995935540,7070,7070,7070,7070,0
|
|
20231130,174800,2995935540,7070,7070,7070,7070,0
|
|
20231130,174700,2995935540,7070,7070,7070,7070,0
|
|
20231130,174600,2995935540,7070,7070,7070,7070,0
|
|
20231130,174500,2995935540,7070,7070,7070,7070,0
|
|
20231130,174400,2995935540,7070,7070,7070,7070,0
|
|
20231130,174300,2995935540,7070,7070,7070,7070,0
|
|
20231130,174200,2995935540,7070,7070,7070,7070,0
|
|
20231130,174100,2995935540,7070,7070,7070,7070,0
|
|
20231130,174000,2995935540,7070,7070,7070,7070,0
|
|
20231130,173900,2995935540,7070,7070,7070,7070,0
|
|
20231130,173800,2995935540,7070,7070,7070,7070,0
|
|
20231130,173700,2995935540,7070,7070,7070,7070,0
|
|
20231130,173600,2995935540,7070,7070,7070,7070,0
|
|
20231130,173500,2995935540,7070,7070,7070,7070,0
|
|
20231130,173400,2995935540,7070,7070,7070,7070,0
|
|
20231130,173300,2995935540,7070,7070,7070,7070,0
|
|
20231130,173200,2995935540,7070,7070,7070,7070,0
|
|
20231130,173100,2995935540,7070,7070,7070,7070,0
|
|
20231130,173000,2995935540,7070,7070,7070,7070,0
|
|
20231130,172900,2995935540,7070,7070,7070,7070,0
|
|
20231130,172800,2995935540,7070,7070,7070,7070,0
|
|
20231130,172700,2995935540,7070,7070,7070,7070,0
|
|
20231130,172600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,172500,2995935540,7070,7070,7070,7070,0
|
|
20231130,172400,2995935540,7070,7070,7070,7070,0
|
|
20231130,172300,2995935540,7070,7070,7070,7070,0
|
|
20231130,172200,2995935540,7070,7070,7070,7070,0
|
|
20231130,172100,2995935540,7070,7070,7070,7070,0
|
|
20231130,172000,2995935540,7070,7070,7070,7070,0
|
|
20231130,171900,2995935540,7070,7070,7070,7070,0
|
|
20231130,171800,2995935540,7070,7070,7070,7070,0
|
|
20231130,171700,2995935540,7070,7070,7070,7070,0
|
|
20231130,171600,2995935540,7070,7070,7070,7070,0
|
|
20231130,171500,2995935540,7070,7070,7070,7070,0
|
|
20231130,171400,2995935540,7070,7070,7070,7070,0
|
|
20231130,171300,2995935540,7070,7070,7070,7070,0
|
|
20231130,171200,2995935540,7070,7070,7070,7070,0
|
|
20231130,171100,2995935540,7070,7070,7070,7070,0
|
|
20231130,171000,2995935540,7070,7070,7070,7070,0
|
|
20231130,170900,2995935540,7070,7070,7070,7070,0
|
|
20231130,170800,2995935540,7070,7070,7070,7070,0
|
|
20231130,170700,2995935540,7070,7070,7070,7070,0
|
|
20231130,170600,2995935540,7070,7070,7070,7070,0
|
|
20231130,170500,2995935540,7070,7070,7070,7070,0
|
|
20231130,170400,2995935540,7070,7070,7070,7070,0
|
|
20231130,170300,2995935540,7070,7070,7070,7070,0
|
|
20231130,170200,2995935540,7070,7070,7070,7070,0
|
|
20231130,170100,2995935540,7070,7070,7070,7070,0
|
|
20231130,170000,2995935540,7070,7070,7070,7070,0
|
|
20231130,165900,2995935540,7070,7070,7070,7070,0
|
|
20231130,165800,2995935540,7070,7070,7070,7070,0
|
|
20231130,165700,2995935540,7070,7070,7070,7070,0
|
|
20231130,165600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,165500,2995935540,7070,7070,7070,7070,0
|
|
20231130,165400,2995935540,7070,7070,7070,7070,0
|
|
20231130,165300,2995935540,7070,7070,7070,7070,0
|
|
20231130,165200,2995935540,7070,7070,7070,7070,0
|
|
20231130,165100,2995935540,7070,7070,7070,7070,0
|
|
20231130,165000,2995935540,7070,7070,7070,7070,0
|
|
20231130,164900,2995935540,7070,7070,7070,7070,0
|
|
20231130,164800,2995935540,7070,7070,7070,7070,0
|
|
20231130,164700,2995935540,7070,7070,7070,7070,0
|
|
20231130,164600,2995935540,7070,7070,7070,7070,0
|
|
20231130,164500,2995935540,7070,7070,7070,7070,0
|
|
20231130,164400,2995935540,7070,7070,7070,7070,0
|
|
20231130,164300,2995935540,7070,7070,7070,7070,0
|
|
20231130,164200,2995935540,7070,7070,7070,7070,0
|
|
20231130,164100,2995935540,7070,7070,7070,7070,0
|
|
20231130,164000,2995935540,7070,7070,7070,7070,0
|
|
20231130,163900,2995935540,7070,7070,7070,7070,0
|
|
20231130,163800,2995935540,7070,7070,7070,7070,0
|
|
20231130,163700,2995935540,7070,7070,7070,7070,0
|
|
20231130,163600,2995935540,7070,7070,7070,7070,0
|
|
20231130,163500,2995935540,7070,7070,7070,7070,0
|
|
20231130,163400,2995935540,7070,7070,7070,7070,0
|
|
20231130,163300,2995935540,7070,7070,7070,7070,0
|
|
20231130,163200,2995935540,7070,7070,7070,7070,0
|
|
20231130,163100,2995935540,7070,7070,7070,7070,0
|
|
20231130,163000,2995935540,7070,7070,7070,7070,0
|
|
20231130,162900,2995935540,7070,7070,7070,7070,0
|
|
20231130,162800,2995935540,7070,7070,7070,7070,0
|
|
20231130,162700,2995935540,7070,7070,7070,7070,0
|
|
20231130,162600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,162500,2995935540,7070,7070,7070,7070,0
|
|
20231130,162400,2995935540,7070,7070,7070,7070,0
|
|
20231130,162300,2995935540,7070,7070,7070,7070,0
|
|
20231130,162200,2995935540,7070,7070,7070,7070,0
|
|
20231130,162100,2995935540,7070,7070,7070,7070,0
|
|
20231130,162000,2995935540,7070,7070,7070,7070,0
|
|
20231130,161900,2995935540,7070,7070,7070,7070,0
|
|
20231130,161800,2995935540,7070,7070,7070,7070,0
|
|
20231130,161700,2995935540,7070,7070,7070,7070,0
|
|
20231130,161600,2995935540,7070,7070,7070,7070,0
|
|
20231130,161500,2995935540,7070,7070,7070,7070,0
|
|
20231130,161400,2995935540,7070,7070,7070,7070,0
|
|
20231130,161300,2995935540,7070,7070,7070,7070,0
|
|
20231130,161200,2995935540,7070,7070,7070,7070,0
|
|
20231130,161100,2995935540,7070,7070,7070,7070,0
|
|
20231130,161000,2995935540,7070,7070,7070,7070,0
|
|
20231130,160900,2995935540,7070,7070,7070,7070,0
|
|
20231130,160800,2995935540,7070,7070,7070,7070,0
|
|
20231130,160700,2995935540,7070,7070,7070,7070,0
|
|
20231130,160600,2995935540,7070,7070,7070,7070,0
|
|
20231130,160500,2995935540,7070,7070,7070,7070,0
|
|
20231130,160400,2995935540,7070,7070,7070,7070,0
|
|
20231130,160300,2995935540,7070,7070,7070,7070,0
|
|
20231130,160200,2995935540,7070,7070,7070,7070,0
|
|
20231130,160100,2995935540,7070,7070,7070,7070,0
|
|
20231130,160000,2995935540,7070,7070,7070,7070,0
|
|
20231130,155900,2995935540,7070,7070,7070,7070,0
|
|
20231130,155800,2995935540,7070,7070,7070,7070,0
|
|
20231130,155700,2995935540,7070,7070,7070,7070,0
|
|
20231130,155600,2995935540,7070,7070,7070,7070,5117
|
|
20231130,155500,2995935540,7070,7070,7070,7070,0
|
|
20231130,155400,2995935540,7070,7070,7070,7070,0
|
|
20231130,155300,2995935540,7070,7070,7070,7070,0
|
|
20231130,155200,2995935540,7070,7070,7070,7070,0
|
|
20231130,155100,2995935540,7070,7070,7070,7070,0
|
|
20231130,155000,2995935540,7070,7070,7070,7070,0
|
|
20231130,154900,2995935540,7070,7070,7070,7070,0
|
|
20231130,154800,2995935540,7070,7070,7070,7070,0
|
|
20231130,154700,2995935540,7070,7070,7070,7070,0
|
|
20231130,154600,2995935540,7070,7070,7070,7070,0
|
|
20231130,154500,2995935540,7070,7070,7070,7070,0
|
|
20231130,154400,2995935540,7070,7070,7070,7070,0
|
|
20231130,154300,2995935540,7070,7070,7070,7070,0
|
|
20231130,154200,2995935540,7070,7070,7070,7070,0
|
|
20231130,154100,2995935540,7070,7070,7070,7070,0
|
|
20231130,154000,2995935540,7070,7070,7070,7070,0
|
|
20231130,153900,2995935540,7070,7070,7070,7070,0
|
|
20231130,153800,2995935540,7070,7070,7070,7070,0
|
|
20231130,153700,2995935540,7070,7070,7070,7070,0
|
|
20231130,153600,2995935540,7070,7070,7070,7070,0
|
|
20231130,153500,2995935540,7070,7070,7070,7070,0
|
|
20231130,153400,2995935540,7070,7070,7070,7070,0
|
|
20231130,153300,2995935540,7070,7070,7070,7070,0
|
|
20231130,153200,2995935540,7070,7070,7070,7070,0
|
|
20231130,153100,2995935540,7070,7070,7070,7070,0
|
|
20231130,153000,2995935540,7070,7070,7070,7070,5117
|
|
20231130,152900,2959758350,7070,7070,7070,7070,0
|
|
20231130,152800,2959758350,7070,7070,7070,7070,0
|
|
20231130,152700,2959758350,7070,7070,7070,7070,0
|
|
20231130,152600,2959758350,7070,7070,7070,7070,0
|
|
20231130,152500,2959758350,7070,7070,7070,7070,0
|
|
20231130,152400,2959758350,7070,7070,7070,7070,0
|
|
20231130,152300,2959758350,7070,7070,7070,7070,0
|
|
20231130,152200,2959758350,7070,7070,7070,7070,0
|
|
20231130,152100,2959758350,7070,7070,7070,7070,0
|
|
20231130,152000,2959758350,7070,7070,7070,7070,0
|
|
20231130,151900,2959758350,7070,7060,7080,7060,2163
|
|
20231130,151800,2944463330,7060,7060,7060,7060,63
|
|
20231130,151700,2944018550,7060,7060,7060,7040,555
|
|
20231130,151600,2940100450,7050,7050,7050,7040,590
|
|
20231130,151500,2935943520,7050,7070,7070,7050,587
|
|
20231130,151400,2931804110,7060,7060,7070,7060,86
|
|
20231130,151300,2931196820,7060,7080,7080,7060,736
|
|
20231130,151200,2925993380,7080,7070,7090,7070,1649
|
|
20231130,151100,2914318430,7070,7060,7070,7060,1465
|
|
20231130,151000,2903961340,7060,7050,7060,7040,2842
|
|
20231130,150900,2883907420,7060,7060,7060,7040,829
|
|
20231130,150800,2878062890,7060,7060,7060,7060,3108
|
|
20231130,150700,2856120410,7060,7060,7060,7060,23
|
|
20231130,150600,2855958030,7070,7070,7080,7060,1992
|
|
20231130,150500,2841882450,7070,7080,7080,7070,2157
|
|
20231130,150400,2826622140,7080,7070,7090,7070,2792
|
|
20231130,150300,2806853820,7060,7070,7080,7060,4366
|
|
20231130,150200,2775963670,7070,7080,7080,7070,1013
|
|
20231130,150100,2768795490,7070,7060,7080,7060,2733
|
|
20231130,150000,2749474260,7050,7050,7060,7050,875
|
|
20231130,145900,2743298450,7050,7040,7050,7030,1011
|
|
20231130,145800,2736176990,7040,7050,7050,7040,886
|
|
20231130,145700,2729931680,7050,7070,7070,7040,3294
|
|
20231130,145600,2706682900,7070,7060,7070,7060,4026
|
|
20231130,145500,2678220230,7070,7030,7070,7030,18052
|
|
20231130,145400,2551021530,7020,7020,7030,7010,2244
|
|
20231130,145300,2535271270,7010,7020,7020,7010,1032
|
|
20231130,145200,2528030940,7020,7020,7020,7020,3178
|
|
20231130,145100,2505721380,7020,7030,7030,7020,41
|
|
20231130,145000,2505433550,7030,7020,7030,7020,145
|
|
20231130,144900,2504415600,7030,7030,7030,7030,0
|
|
20231130,144800,2504415600,7030,7030,7030,7020,221
|
|
20231130,144700,2502862970,7030,7020,7030,7010,5049
|
|
20231130,144600,2467430270,7020,7030,7030,7020,1313
|
|
20231130,144500,2458200550,7030,7020,7040,7020,2183
|
|
20231130,144400,2442854410,7020,7020,7020,7020,139
|
|
20231130,144300,2441878630,7020,7020,7020,7020,1379
|
|
20231130,144200,2432198050,7020,7030,7030,7020,305
|
|
20231130,144100,2430054250,7020,7020,7020,7020,796
|
|
20231130,144000,2424466330,7030,7030,7030,7030,1320
|
|
20231130,143900,2415186730,7030,7030,7030,7030,548
|
|
20231130,143800,2411334290,7040,7050,7050,7040,1348
|
|
20231130,143700,2401844100,7050,7050,7050,7040,351
|
|
20231130,143600,2399370570,7040,7030,7050,7030,516
|
|
20231130,143500,2395738500,7040,7040,7040,7030,194
|
|
20231130,143400,2394373140,7030,7040,7050,7030,210
|
|
20231130,143300,2392895080,7040,7040,7050,7030,482
|
|
20231130,143200,2389502660,7040,7040,7040,7030,1655
|
|
20231130,143100,2377852010,7040,7040,7040,7030,432
|
|
20231130,143000,2374814890,7040,7040,7050,7030,303
|
|
20231130,142900,2372682680,7040,7040,7050,7040,95
|
|
20231130,142800,2372013120,7050,7050,7050,7040,13
|
|
20231130,142700,2371921580,7030,7030,7040,7030,569
|
|
20231130,142600,2367917620,7020,7040,7040,7020,1974
|
|
20231130,142500,2354029400,7040,7050,7050,7040,282
|
|
20231130,142400,2352044080,7050,7050,7050,7050,860
|
|
20231130,142300,2345981080,7060,7050,7060,7050,1299
|
|
20231130,142200,2336810170,7050,7050,7060,7050,266
|
|
20231130,142100,2334932400,7050,7040,7050,7040,375
|
|
20231130,142000,2332288710,7040,7040,7050,7040,298
|
|
20231130,141900,2330188010,7040,7040,7050,7040,1137
|
|
20231130,141800,2322176960,7040,7060,7060,7040,730
|
|
20231130,141700,2317030860,7050,7060,7070,7040,960
|
|
20231130,141600,2310258520,7060,7040,7070,7040,4904
|
|
20231130,141500,2275675690,7030,7040,7040,7020,1786
|
|
20231130,141400,2263111930,7040,7040,7050,7030,5384
|
|
20231130,141300,2225210570,7030,7030,7030,7020,529
|
|
20231130,141200,2221491720,7030,7030,7040,7030,304
|
|
20231130,141100,2219354590,7040,7030,7040,7030,683
|
|
20231130,141000,2214552100,7030,7030,7030,7030,1213
|
|
20231130,140900,2206024710,7030,7050,7050,7030,3420
|
|
20231130,140800,2181961750,7040,7050,7050,7040,79
|
|
20231130,140700,2181405490,7050,7040,7050,7040,367
|
|
20231130,140600,2178821700,7040,7040,7040,7040,70
|
|
20231130,140500,2178328900,7040,7050,7050,7040,211
|
|
20231130,140400,2176843210,7040,7050,7050,7040,1793
|
|
20231130,140300,2164206180,7050,7040,7050,7030,434
|
|
20231130,140200,2161149930,7040,7040,7040,7040,222
|
|
20231130,140100,2159587050,7040,7050,7050,7040,1674
|
|
20231130,140000,2147785440,7050,7060,7060,7050,62
|
|
20231130,135900,2147348220,7060,7070,7070,7050,384
|
|
20231130,135800,2144635480,7070,7050,7070,7050,1369
|
|
20231130,135700,2134969590,7060,7060,7060,7060,305
|
|
20231130,135600,2132816290,7060,7050,7060,7050,6
|
|
20231130,135500,2132773960,7050,7050,7060,7050,1078
|
|
20231130,135400,2125166000,7060,7050,7060,7050,7732
|
|
20231130,135300,2070620060,7050,7040,7050,7030,1741
|
|
20231130,135200,2058365490,7040,7050,7050,7040,1632
|
|
20231130,135100,2046868660,7050,7040,7050,7040,1522
|
|
20231130,135000,2036138780,7040,7030,7040,7030,3290
|
|
20231130,134900,2012983180,7040,7040,7040,7040,1185
|
|
20231130,134800,2004640780,7040,7030,7050,7030,2968
|
|
20231130,134700,1983746180,7030,7040,7040,7030,52
|
|
20231130,134600,1983380610,7030,7020,7030,7020,2818
|
|
20231130,134500,1963582960,7020,7020,7030,7020,1287
|
|
20231130,134400,1954545630,7030,7020,7030,7020,135
|
|
20231130,134300,1953596610,7030,7030,7030,7030,338
|
|
20231130,134200,1951220470,7030,7030,7030,7020,910
|
|
20231130,134100,1944829770,7030,7020,7030,7020,3341
|
|
20231130,134000,1921343550,7020,7010,7030,7010,1651
|
|
20231130,133900,1909751940,7010,7010,7010,7010,27
|
|
20231130,133800,1909562670,7010,7010,7020,7010,535
|
|
20231130,133700,1905811320,7010,7020,7020,7010,51
|
|
20231130,133600,1905453800,7020,7020,7020,7020,410
|
|
20231130,133500,1902575600,7020,7030,7030,7020,587
|
|
20231130,133400,1898454460,7030,7030,7030,7030,0
|
|
20231130,133300,1898454460,7030,7030,7030,7030,782
|
|
20231130,133200,1892957000,7030,7030,7030,7020,1148
|
|
20231130,133100,1884893160,7030,7030,7030,7030,729
|
|
20231130,133000,1879768290,7030,7040,7040,7030,112
|
|
20231130,132900,1878980920,7030,7030,7030,7030,1689
|
|
20231130,132800,1867107250,7030,7030,7040,7030,2468
|
|
20231130,132700,1849757200,7020,7030,7030,7020,229
|
|
20231130,132600,1848149070,7020,7020,7020,7020,511
|
|
20231130,132500,1844561850,7020,7030,7030,7020,685
|
|
20231130,132400,1839751850,7030,7020,7030,7020,853
|
|
20231130,132300,1833760390,7020,7020,7020,7020,1469
|
|
20231130,132200,1823448010,7020,7010,7020,7010,3114
|
|
20231130,132100,1801588530,7020,7020,7020,7010,3203
|
|
20231130,132000,1779103570,7020,7010,7020,7010,3759
|
|
20231130,131900,1752734550,7000,7000,7010,7000,1853
|
|
20231130,131800,1739753680,7000,7000,7000,7000,11
|
|
20231130,131700,1739676680,7000,6990,7000,6990,609
|
|
20231130,131600,1735418770,6990,6990,6990,6990,958
|
|
20231130,131500,1728722350,6980,6970,6980,6970,87
|
|
20231130,131400,1728115460,6970,6970,6970,6970,0
|
|
20231130,131300,1728115460,6970,6970,6970,6970,500
|
|
20231130,131200,1724630460,6970,6990,6990,6970,507
|
|
20231130,131100,1721092380,6990,6990,6990,6990,15
|
|
20231130,131000,1720987530,7000,7000,7000,7000,31
|
|
20231130,130900,1720770530,7000,7010,7010,6960,5016
|
|
20231130,130800,1685769860,7010,7020,7020,6990,740
|
|
20231130,130700,1680587560,7010,7010,7020,7010,2034
|
|
20231130,130600,1666329120,7010,7010,7010,7010,240
|
|
20231130,130500,1664646720,7010,7020,7020,7010,772
|
|
20231130,130400,1659229390,7020,7030,7030,7020,1202
|
|
20231130,130300,1650790340,7030,7030,7030,7030,890
|
|
20231130,130200,1644533640,7030,7030,7030,7030,490
|
|
20231130,130100,1641088940,7030,7030,7040,7030,1804
|
|
20231130,130000,1628406780,7030,7000,7030,7000,5503
|
|
20231130,125900,1589839500,6990,7000,7000,6990,2021
|
|
20231130,125800,1575692510,6990,6990,6990,6990,431
|
|
20231130,125700,1572679820,6980,6980,6980,6980,0
|
|
20231130,125600,1572679820,6980,6990,6990,6980,114
|
|
20231130,125500,1571883090,6990,6990,6990,6990,430
|
|
20231130,125400,1568877390,6990,7000,7000,6990,189
|
|
20231130,125300,1567556130,7000,6990,7000,6990,237
|
|
20231130,125200,1565899470,6990,6980,6990,6980,1893
|
|
20231130,125100,1552671890,6980,6980,6980,6980,33
|
|
20231130,125000,1552441550,6980,6980,6980,6980,122
|
|
20231130,124900,1551589990,6980,6980,6980,6980,46
|
|
20231130,124800,1551268910,6980,6980,6980,6980,60
|
|
20231130,124700,1550850110,6970,6970,6970,6970,11
|
|
20231130,124600,1550773440,6970,6970,6970,6970,1
|
|
20231130,124500,1550766470,6970,6970,6970,6970,301
|
|
20231130,124400,1548668500,6990,6990,7000,6990,10593
|
|
20231130,124300,1474623420,6990,6980,6990,6980,3066
|
|
20231130,124200,1453216860,6980,6970,6980,6960,769
|
|
20231130,124100,1447860250,6970,6970,6970,6970,344
|
|
20231130,124000,1445462570,6970,6960,6970,6960,3268
|
|
20231130,123900,1422691470,6970,6970,6970,6970,37
|
|
20231130,123800,1422433580,6960,6950,6960,6950,1425
|
|
20231130,123700,1412519140,6950,6950,6950,6950,608
|
|
20231130,123600,1408293540,6950,6950,6950,6940,745
|
|
20231130,123500,1403117190,6950,6950,6950,6950,1114
|
|
20231130,123400,1395374890,6950,6940,6950,6930,537
|
|
20231130,123300,1391651150,6940,6940,6940,6940,492
|
|
20231130,123200,1388236670,6940,6940,6940,6940,293
|
|
20231130,123100,1386203250,6940,6940,6940,6940,112
|
|
20231130,123000,1385425970,6930,6930,6940,6930,289
|
|
20231130,122900,1383422200,6930,6930,6940,6930,1458
|
|
20231130,122800,1373318170,6930,6940,6940,6930,833
|
|
20231130,122700,1367544970,6940,6940,6950,6940,1012
|
|
20231130,122600,1360518180,6950,6950,6950,6950,3
|
|
20231130,122500,1360497330,6950,6950,6950,6950,2
|
|
20231130,122400,1360483430,6940,6940,6940,6940,405
|
|
20231130,122300,1357672730,6940,6940,6940,6940,252
|
|
20231130,122200,1355923850,6950,6940,6950,6940,201
|
|
20231130,122100,1354526910,6940,6950,6950,6940,460
|
|
20231130,122000,1351334410,6940,6940,6940,6940,20
|
|
20231130,121900,1351195610,6950,6950,6950,6940,1061
|
|
20231130,121800,1343831670,6950,6950,6950,6940,34
|
|
20231130,121700,1343595580,6950,6950,6950,6950,74
|
|
20231130,121600,1343081280,6950,6950,6950,6950,5
|
|
20231130,121500,1343046530,6950,6940,6950,6940,120
|
|
20231130,121400,1342212890,6940,6960,6960,6940,231
|
|
20231130,121300,1340607730,6960,6950,6960,6940,1511
|
|
20231130,121200,1330107400,6960,6960,6960,6960,101
|
|
20231130,121100,1329404440,6940,6960,6960,6940,2472
|
|
20231130,121000,1312248090,6960,6960,6960,6960,218
|
|
20231130,120900,1310730810,6940,6940,6940,6940,0
|
|
20231130,120800,1310730810,6940,6940,6940,6940,118
|
|
20231130,120700,1309911890,6940,6950,6950,6940,2326
|
|
20231130,120600,1293752440,6940,6940,6940,6940,2
|
|
20231130,120500,1293738560,6950,6940,6950,6940,25
|
|
20231130,120400,1293564940,6940,6940,6950,6930,1283
|
|
20231130,120300,1284667340,6940,6950,6950,6930,424
|
|
20231130,120200,1281725050,6940,6940,6950,6940,4812
|
|
20231130,120100,1248329170,6950,6950,6950,6950,3130
|
|
20231130,120000,1226575670,6960,6960,6960,6960,220
|
|
20231130,115900,1225044470,6950,6960,6960,6950,72
|
|
20231130,115800,1224543360,6960,6960,6960,6960,20
|
|
20231130,115700,1224404160,6960,6950,6960,6950,171
|
|
20231130,115600,1223214270,6960,6960,6960,6960,111
|
|
20231130,115500,1222441710,6960,6950,6960,6950,202
|
|
20231130,115400,1221035800,6960,6960,6960,6960,306
|
|
20231130,115300,1218906040,6960,6960,6960,6950,1680
|
|
20231130,115200,1207213250,6970,6970,6970,6960,269
|
|
20231130,115100,1205339900,6970,6970,6970,6970,101
|
|
20231130,115000,1204635930,6970,6970,6970,6970,79
|
|
20231130,114900,1204085300,6970,6970,6970,6970,101
|
|
20231130,114800,1203381330,6960,6960,6960,6960,750
|
|
20231130,114700,1198161330,6950,6960,6960,6950,721
|
|
20231130,114600,1193147900,6970,6960,6970,6960,1057
|
|
20231130,114500,1185791160,6970,6970,6970,6970,0
|
|
20231130,114400,1185791160,6970,6960,6970,6960,657
|
|
20231130,114300,1181218390,6960,6960,6960,6960,2
|
|
20231130,114200,1181204470,6960,6970,6970,6960,105
|
|
20231130,114100,1180472670,6950,6960,6960,6950,591
|
|
20231130,114000,1176363810,6960,6970,6970,6960,235
|
|
20231130,113900,1174726710,6970,6970,6970,6970,31
|
|
20231130,113800,1174510640,6950,6960,6970,6950,13684
|
|
20231130,113700,1079342140,6960,6970,6970,6960,367
|
|
20231130,113600,1076785210,6980,6980,6980,6970,302
|
|
20231130,113500,1074677750,6980,6980,6980,6980,2
|
|
20231130,113400,1074663790,6980,6970,6980,6970,404
|
|
20231130,113300,1071847800,6970,6960,6970,6960,728
|
|
20231130,113200,1066776840,6960,6970,6970,6960,41
|
|
20231130,113100,1066491460,6960,6980,6980,6960,3988
|
|
20231130,113000,1038704020,6980,6980,6980,6980,100
|
|
20231130,112900,1038006020,6970,6980,6980,6970,537
|
|
20231130,112800,1034258260,6980,6970,6980,6970,229
|
|
20231130,112700,1032661890,6970,6970,6970,6970,223
|
|
20231130,112600,1031107580,6980,6970,6980,6970,200
|
|
20231130,112500,1029713320,6970,6970,6970,6970,10
|
|
20231130,112400,1029643620,6970,6980,6980,6970,660
|
|
20231130,112300,1025037600,6990,6980,6990,6980,59
|
|
20231130,112200,1024625770,6980,6990,6990,6980,1100
|
|
20231130,112100,1016946770,6990,6990,6990,6990,1190
|
|
20231130,112000,1008628670,7000,7000,7000,7000,2
|
|
20231130,111900,1008614670,7000,7000,7000,7000,150
|
|
20231130,111800,1007564670,7000,7000,7000,7000,126
|
|
20231130,111700,1006682670,7000,7000,7000,7000,19
|
|
20231130,111600,1006549670,6990,7000,7000,6990,1270
|
|
20231130,111500,997659760,6990,6990,7000,6990,1239
|
|
20231130,111400,988998870,6990,6990,6990,6990,218
|
|
20231130,111300,987475050,7000,7000,7000,6990,1856
|
|
20231130,111200,974483330,6980,6990,6990,6980,1365
|
|
20231130,111100,964942140,6990,6990,6990,6990,200
|
|
20231130,111000,963544140,6990,6990,7000,6990,560
|
|
20231130,110900,959629730,7000,6990,7000,6990,2585
|
|
20231130,110800,941549280,6990,6990,6990,6980,312
|
|
20231130,110700,939369320,6980,6990,6990,6980,512
|
|
20231130,110600,935794610,6990,6980,6990,6980,346
|
|
20231130,110500,933377970,6980,6980,7000,6980,3017
|
|
20231130,110400,912301130,6980,6980,6980,6980,218
|
|
20231130,110300,910779490,6980,6990,6990,6980,51
|
|
20231130,110200,910423410,6990,6990,6990,6980,129
|
|
20231130,110100,909522930,6980,6980,6990,6980,83
|
|
20231130,110000,908943560,6980,6980,6980,6980,825
|
|
20231130,105900,903185060,6980,6980,6980,6980,1433
|
|
20231130,105800,893182720,6980,6980,6990,6980,312
|
|
20231130,105700,891004460,6980,6990,6990,6980,787
|
|
20231130,105600,885510700,6990,6990,6990,6980,3389
|
|
20231130,105500,861850370,6990,6980,6990,6980,9
|
|
20231130,105400,861787500,6980,6980,6980,6980,317
|
|
20231130,105300,859574840,6970,6980,6980,6970,557
|
|
20231130,105200,855691790,6980,6980,6980,6980,324
|
|
20231130,105100,853430270,6970,6980,6980,6970,992
|
|
20231130,105000,846510730,6980,6970,6980,6970,203
|
|
20231130,104900,845095710,6970,6970,6970,6970,271
|
|
20231130,104800,843206840,6980,6980,6980,6980,385
|
|
20231130,104700,840519540,6980,6980,6980,6970,285
|
|
20231130,104600,838532880,6980,6980,6980,6980,10
|
|
20231130,104500,838463080,6980,6980,6980,6980,123
|
|
20231130,104400,837604540,6980,6980,6980,6980,76
|
|
20231130,104300,837074060,6980,6980,6990,6980,779
|
|
20231130,104200,831636620,6990,6990,6990,6990,22
|
|
20231130,104100,831482840,6980,6990,6990,6980,119
|
|
20231130,104000,830651160,6980,6990,6990,6980,55
|
|
20231130,103900,830266910,7000,7000,7000,6980,113
|
|
20231130,103800,829476210,6990,6970,7000,6970,734
|
|
20231130,103700,824351400,6980,6980,6980,6980,238
|
|
20231130,103600,822690160,6980,6990,6990,6980,210
|
|
20231130,103500,821224260,6990,6980,6990,6980,154
|
|
20231130,103400,820149320,6990,6990,6990,6990,101
|
|
20231130,103300,819443330,6980,6980,6980,6980,175
|
|
20231130,103200,818221830,6980,7000,7000,6980,1161
|
|
20231130,103100,810117730,7000,6990,7000,6990,797
|
|
20231130,103000,804545400,6980,6990,6990,6980,722
|
|
20231130,102900,799505620,6980,6990,6990,6980,311
|
|
20231130,102800,797334330,6990,6990,6990,6990,174
|
|
20231130,102700,796118070,6990,6990,6990,6990,299
|
|
20231130,102600,794028060,6990,6980,6990,6980,545
|
|
20231130,102500,790218520,6980,7000,7000,6980,2056
|
|
20231130,102400,775842640,6990,6990,6990,6990,1428
|
|
20231130,102300,765860920,6980,6960,6980,6960,2935
|
|
20231130,102200,745393740,6970,6970,6970,6970,117
|
|
20231130,102100,744578250,6970,6970,6970,6970,10
|
|
20231130,102000,744508550,6980,6980,6980,6960,28
|
|
20231130,101900,744313130,6980,6980,6980,6980,1
|
|
20231130,101800,744306150,6970,6970,6980,6970,1212
|
|
20231130,101700,735851380,6980,6980,6980,6980,0
|
|
20231130,101600,735851380,6980,6980,6980,6980,200
|
|
20231130,101500,734455380,6980,6980,6980,6980,52
|
|
20231130,101400,734092420,6980,6970,6980,6970,185
|
|
20231130,101300,732802910,6960,6960,6970,6960,1511
|
|
20231130,101200,722285940,6960,6960,6960,6940,689
|
|
20231130,101100,717495090,6960,6950,6960,6940,976
|
|
20231130,101000,710720490,6960,6950,6960,6950,98
|
|
20231130,100900,710039190,6960,6950,6960,6950,833
|
|
20231130,100800,704249770,6970,6970,6980,6950,2674
|
|
20231130,100700,685648290,6970,6980,6980,6960,2851
|
|
20231130,100600,665782000,6970,6980,6980,6970,6
|
|
20231130,100500,665740170,6980,6980,6980,6960,564
|
|
20231130,100400,661810340,6980,6970,6980,6970,1013
|
|
20231130,100300,654749720,6970,6970,6970,6970,65
|
|
20231130,100200,654296670,6970,6960,6980,6960,302
|
|
20231130,100100,652191760,6980,6980,6980,6980,2
|
|
20231130,100000,652177800,6980,6980,6980,6970,312
|
|
20231130,095900,650000500,6980,6970,6980,6960,613
|
|
20231130,095800,645727950,6970,6970,6970,6950,1214
|
|
20231130,095700,637280400,6980,6970,6980,6970,29
|
|
20231130,095600,637078230,6970,6980,6980,6970,265
|
|
20231130,095500,635230800,6990,6970,6990,6970,1077
|
|
20231130,095400,627714850,6970,6970,6980,6970,271
|
|
20231130,095300,625824860,6980,6980,6980,6980,83
|
|
20231130,095200,625245520,6980,6980,7000,6980,578
|
|
20231130,095100,621208040,6980,7000,7000,6980,681
|
|
20231130,095000,616451410,6990,6980,6990,6980,1093
|
|
20231130,094900,608811390,6980,6990,6990,6970,423
|
|
20231130,094800,605860490,6990,6970,6990,6960,1871
|
|
20231130,094700,592805140,6960,6960,6960,6930,5002
|
|
20231130,094600,558047030,6960,6970,6970,6960,463
|
|
20231130,094500,554824470,6970,6980,6980,6960,396
|
|
20231130,094400,552065880,6960,6980,6980,6950,1862
|
|
20231130,094300,539081670,6990,7000,7000,6980,301
|
|
20231130,094200,536978550,6980,7010,7010,6980,2416
|
|
20231130,094100,520056790,7010,7010,7010,7000,487
|
|
20231130,094000,516644570,7010,6990,7010,6990,514
|
|
20231130,093900,513047670,6990,7010,7020,6990,2225
|
|
20231130,093800,497474180,7010,6980,7010,6970,5564
|
|
20231130,093700,458550230,6980,6970,6980,6940,1867
|
|
20231130,093600,445546140,6970,6970,6980,6970,237
|
|
20231130,093500,443894240,6960,6950,6960,6950,946
|
|
20231130,093400,437310160,6940,6950,6960,6940,1951
|
|
20231130,093300,423760380,6950,6960,6960,6950,762
|
|
20231130,093200,418458460,6970,6970,6970,6970,211
|
|
20231130,093100,416987790,6970,6970,6970,6970,168
|
|
20231130,093000,415816830,6970,6960,6970,6960,540
|
|
20231130,092900,412055340,6950,6950,6960,6950,807
|
|
20231130,092800,406438970,6950,6980,6980,6950,3126
|
|
20231130,092700,384673600,6980,6980,6980,6970,3490
|
|
20231130,092600,360314600,6980,6970,6990,6970,1998
|
|
20231130,092500,346385400,6970,6970,6980,6970,726
|
|
20231130,092400,341320180,6970,6960,6970,6960,3213
|
|
20231130,092300,318949300,6970,6970,6970,6970,243
|
|
20231130,092200,317255590,6970,6960,6970,6950,1045
|
|
20231130,092100,309981790,6960,6950,6960,6940,2910
|
|
20231130,092000,289757050,6970,6960,6970,6950,791
|
|
20231130,091900,284252240,6960,6960,6960,6960,243
|
|
20231130,091800,282560960,6950,6950,6960,6950,661
|
|
20231130,091700,277965810,6950,6930,6950,6930,587
|
|
20231130,091600,273892820,6940,6940,6940,6930,327
|
|
20231130,091500,271625090,6940,6930,6940,6920,780
|
|
20231130,091400,266219280,6920,6930,6940,6910,6222
|
|
20231130,091300,223147710,6940,6960,6960,6940,2488
|
|
20231130,091200,205862140,6950,6950,6950,6950,1465
|
|
20231130,091100,195680390,6940,6950,6950,6940,613
|
|
20231130,091000,191421560,6940,6970,6970,6930,3040
|
|
20231130,090900,170292580,6970,6960,6970,6960,565
|
|
20231130,090800,166356430,6960,6970,6970,6940,2650
|
|
20231130,090700,147949920,6950,6990,6990,6950,2801
|
|
20231130,090600,128447730,6980,6980,6980,6960,2544
|
|
20231130,090500,110716900,6980,6990,7000,6980,1932
|
|
20231130,090400,97205260,6950,7010,7010,6950,2302
|
|
20231130,090300,81139450,7010,6960,7010,6960,566
|
|
20231130,090200,77183720,6950,6930,6970,6920,1234
|
|
20231130,090100,68613010,6930,6930,6940,6930,4006
|
|
20231130,090000,40851280,6920,6950,6950,6920,5883
|