592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,184800,11188687990,3695,3695,3695,3695,0
|
|
20231123,184700,11188687990,3695,3695,3695,3695,0
|
|
20231123,184600,11188687990,3695,3695,3695,3695,0
|
|
20231123,184500,11188687990,3695,3695,3695,3695,0
|
|
20231123,184400,11188687990,3695,3695,3695,3695,0
|
|
20231123,184300,11188687990,3695,3695,3695,3695,0
|
|
20231123,184200,11188687990,3695,3695,3695,3695,0
|
|
20231123,184100,11188687990,3695,3695,3695,3695,0
|
|
20231123,184000,11188687990,3695,3695,3695,3695,0
|
|
20231123,183900,11188687990,3695,3695,3695,3695,0
|
|
20231123,183800,11188687990,3695,3695,3695,3695,0
|
|
20231123,183700,11188687990,3695,3695,3695,3695,0
|
|
20231123,183600,11188687990,3695,3695,3695,3695,0
|
|
20231123,183500,11188687990,3695,3695,3695,3695,0
|
|
20231123,183400,11188687990,3695,3695,3695,3695,0
|
|
20231123,183300,11188687990,3695,3695,3695,3695,0
|
|
20231123,183200,11188687990,3695,3695,3695,3695,0
|
|
20231123,183100,11188687990,3695,3695,3695,3695,0
|
|
20231123,183000,11188687990,3695,3695,3695,3695,0
|
|
20231123,182900,11188687990,3695,3695,3695,3695,0
|
|
20231123,182800,11188687990,3695,3695,3695,3695,0
|
|
20231123,182700,11188687990,3695,3695,3695,3695,0
|
|
20231123,182600,11188687990,3695,3695,3695,3695,0
|
|
20231123,182500,11188687990,3695,3695,3695,3695,0
|
|
20231123,182400,11188687990,3695,3695,3695,3695,0
|
|
20231123,182300,11188687990,3695,3695,3695,3695,0
|
|
20231123,182200,11188687990,3695,3695,3695,3695,0
|
|
20231123,182100,11188687990,3695,3695,3695,3695,0
|
|
20231123,182000,11188687990,3695,3695,3695,3695,0
|
|
20231123,181900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,181800,11188687990,3695,3695,3695,3695,0
|
|
20231123,181700,11188687990,3695,3695,3695,3695,0
|
|
20231123,181600,11188687990,3695,3695,3695,3695,0
|
|
20231123,181500,11188687990,3695,3695,3695,3695,0
|
|
20231123,181400,11188687990,3695,3695,3695,3695,0
|
|
20231123,181300,11188687990,3695,3695,3695,3695,0
|
|
20231123,181200,11188687990,3695,3695,3695,3695,0
|
|
20231123,181100,11188687990,3695,3695,3695,3695,0
|
|
20231123,181000,11188687990,3695,3695,3695,3695,0
|
|
20231123,180900,11188687990,3695,3695,3695,3695,0
|
|
20231123,180800,11188687990,3695,3695,3695,3695,0
|
|
20231123,180700,11188687990,3695,3695,3695,3695,0
|
|
20231123,180600,11188687990,3695,3695,3695,3695,0
|
|
20231123,180500,11188687990,3695,3695,3695,3695,0
|
|
20231123,180400,11188687990,3695,3695,3695,3695,0
|
|
20231123,180300,11188687990,3695,3695,3695,3695,0
|
|
20231123,180200,11188687990,3695,3695,3695,3695,0
|
|
20231123,180100,11188687990,3695,3695,3695,3695,0
|
|
20231123,180000,11188687990,3695,3695,3695,3695,0
|
|
20231123,175900,11188687990,3695,3695,3695,3695,0
|
|
20231123,175800,11188687990,3695,3695,3695,3695,0
|
|
20231123,175700,11188687990,3695,3695,3695,3695,0
|
|
20231123,175600,11188687990,3695,3695,3695,3695,0
|
|
20231123,175500,11188687990,3695,3695,3695,3695,0
|
|
20231123,175400,11188687990,3695,3695,3695,3695,0
|
|
20231123,175300,11188687990,3695,3695,3695,3695,0
|
|
20231123,175200,11188687990,3695,3695,3695,3695,0
|
|
20231123,175100,11188687990,3695,3695,3695,3695,0
|
|
20231123,175000,11188687990,3695,3695,3695,3695,0
|
|
20231123,174900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,174800,11188687990,3695,3695,3695,3695,0
|
|
20231123,174700,11188687990,3695,3695,3695,3695,0
|
|
20231123,174600,11188687990,3695,3695,3695,3695,0
|
|
20231123,174500,11188687990,3695,3695,3695,3695,0
|
|
20231123,174400,11188687990,3695,3695,3695,3695,0
|
|
20231123,174300,11188687990,3695,3695,3695,3695,0
|
|
20231123,174200,11188687990,3695,3695,3695,3695,0
|
|
20231123,174100,11188687990,3695,3695,3695,3695,0
|
|
20231123,174000,11188687990,3695,3695,3695,3695,0
|
|
20231123,173900,11188687990,3695,3695,3695,3695,0
|
|
20231123,173800,11188687990,3695,3695,3695,3695,0
|
|
20231123,173700,11188687990,3695,3695,3695,3695,0
|
|
20231123,173600,11188687990,3695,3695,3695,3695,0
|
|
20231123,173500,11188687990,3695,3695,3695,3695,0
|
|
20231123,173400,11188687990,3695,3695,3695,3695,0
|
|
20231123,173300,11188687990,3695,3695,3695,3695,0
|
|
20231123,173200,11188687990,3695,3695,3695,3695,0
|
|
20231123,173100,11188687990,3695,3695,3695,3695,0
|
|
20231123,173000,11188687990,3695,3695,3695,3695,0
|
|
20231123,172900,11188687990,3695,3695,3695,3695,0
|
|
20231123,172800,11188687990,3695,3695,3695,3695,0
|
|
20231123,172700,11188687990,3695,3695,3695,3695,0
|
|
20231123,172600,11188687990,3695,3695,3695,3695,0
|
|
20231123,172500,11188687990,3695,3695,3695,3695,0
|
|
20231123,172400,11188687990,3695,3695,3695,3695,0
|
|
20231123,172300,11188687990,3695,3695,3695,3695,0
|
|
20231123,172200,11188687990,3695,3695,3695,3695,0
|
|
20231123,172100,11188687990,3695,3695,3695,3695,0
|
|
20231123,172000,11188687990,3695,3695,3695,3695,0
|
|
20231123,171900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,171800,11188687990,3695,3695,3695,3695,0
|
|
20231123,171700,11188687990,3695,3695,3695,3695,0
|
|
20231123,171600,11188687990,3695,3695,3695,3695,0
|
|
20231123,171500,11188687990,3695,3695,3695,3695,0
|
|
20231123,171400,11188687990,3695,3695,3695,3695,0
|
|
20231123,171300,11188687990,3695,3695,3695,3695,0
|
|
20231123,171200,11188687990,3695,3695,3695,3695,0
|
|
20231123,171100,11188687990,3695,3695,3695,3695,0
|
|
20231123,171000,11188687990,3695,3695,3695,3695,0
|
|
20231123,170900,11188687990,3695,3695,3695,3695,0
|
|
20231123,170800,11188687990,3695,3695,3695,3695,0
|
|
20231123,170700,11188687990,3695,3695,3695,3695,0
|
|
20231123,170600,11188687990,3695,3695,3695,3695,0
|
|
20231123,170500,11188687990,3695,3695,3695,3695,0
|
|
20231123,170400,11188687990,3695,3695,3695,3695,0
|
|
20231123,170300,11188687990,3695,3695,3695,3695,0
|
|
20231123,170200,11188687990,3695,3695,3695,3695,0
|
|
20231123,170100,11188687990,3695,3695,3695,3695,0
|
|
20231123,170000,11188687990,3695,3695,3695,3695,0
|
|
20231123,165900,11188687990,3695,3695,3695,3695,0
|
|
20231123,165800,11188687990,3695,3695,3695,3695,0
|
|
20231123,165700,11188687990,3695,3695,3695,3695,0
|
|
20231123,165600,11188687990,3695,3695,3695,3695,0
|
|
20231123,165500,11188687990,3695,3695,3695,3695,0
|
|
20231123,165400,11188687990,3695,3695,3695,3695,0
|
|
20231123,165300,11188687990,3695,3695,3695,3695,0
|
|
20231123,165200,11188687990,3695,3695,3695,3695,0
|
|
20231123,165100,11188687990,3695,3695,3695,3695,0
|
|
20231123,165000,11188687990,3695,3695,3695,3695,0
|
|
20231123,164900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,164800,11188687990,3695,3695,3695,3695,0
|
|
20231123,164700,11188687990,3695,3695,3695,3695,0
|
|
20231123,164600,11188687990,3695,3695,3695,3695,0
|
|
20231123,164500,11188687990,3695,3695,3695,3695,0
|
|
20231123,164400,11188687990,3695,3695,3695,3695,0
|
|
20231123,164300,11188687990,3695,3695,3695,3695,0
|
|
20231123,164200,11188687990,3695,3695,3695,3695,0
|
|
20231123,164100,11188687990,3695,3695,3695,3695,0
|
|
20231123,164000,11188687990,3695,3695,3695,3695,0
|
|
20231123,163900,11188687990,3695,3695,3695,3695,0
|
|
20231123,163800,11188687990,3695,3695,3695,3695,0
|
|
20231123,163700,11188687990,3695,3695,3695,3695,0
|
|
20231123,163600,11188687990,3695,3695,3695,3695,0
|
|
20231123,163500,11188687990,3695,3695,3695,3695,0
|
|
20231123,163400,11188687990,3695,3695,3695,3695,0
|
|
20231123,163300,11188687990,3695,3695,3695,3695,0
|
|
20231123,163200,11188687990,3695,3695,3695,3695,0
|
|
20231123,163100,11188687990,3695,3695,3695,3695,0
|
|
20231123,163000,11188687990,3695,3695,3695,3695,0
|
|
20231123,162900,11188687990,3695,3695,3695,3695,0
|
|
20231123,162800,11188687990,3695,3695,3695,3695,0
|
|
20231123,162700,11188687990,3695,3695,3695,3695,0
|
|
20231123,162600,11188687990,3695,3695,3695,3695,0
|
|
20231123,162500,11188687990,3695,3695,3695,3695,0
|
|
20231123,162400,11188687990,3695,3695,3695,3695,0
|
|
20231123,162300,11188687990,3695,3695,3695,3695,0
|
|
20231123,162200,11188687990,3695,3695,3695,3695,0
|
|
20231123,162100,11188687990,3695,3695,3695,3695,0
|
|
20231123,162000,11188687990,3695,3695,3695,3695,0
|
|
20231123,161900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,161800,11188687990,3695,3695,3695,3695,0
|
|
20231123,161700,11188687990,3695,3695,3695,3695,0
|
|
20231123,161600,11188687990,3695,3695,3695,3695,0
|
|
20231123,161500,11188687990,3695,3695,3695,3695,0
|
|
20231123,161400,11188687990,3695,3695,3695,3695,0
|
|
20231123,161300,11188687990,3695,3695,3695,3695,0
|
|
20231123,161200,11188687990,3695,3695,3695,3695,0
|
|
20231123,161100,11188687990,3695,3695,3695,3695,0
|
|
20231123,161000,11188687990,3695,3695,3695,3695,0
|
|
20231123,160900,11188687990,3695,3695,3695,3695,0
|
|
20231123,160800,11188687990,3695,3695,3695,3695,0
|
|
20231123,160700,11188687990,3695,3695,3695,3695,0
|
|
20231123,160600,11188687990,3695,3695,3695,3695,0
|
|
20231123,160500,11188687990,3695,3695,3695,3695,0
|
|
20231123,160400,11188687990,3695,3695,3695,3695,0
|
|
20231123,160300,11188687990,3695,3695,3695,3695,0
|
|
20231123,160200,11188687990,3695,3695,3695,3695,0
|
|
20231123,160100,11188687990,3695,3695,3695,3695,0
|
|
20231123,160000,11188687990,3695,3695,3695,3695,0
|
|
20231123,155900,11188687990,3695,3695,3695,3695,0
|
|
20231123,155800,11188687990,3695,3695,3695,3695,0
|
|
20231123,155700,11188687990,3695,3695,3695,3695,0
|
|
20231123,155600,11188687990,3695,3695,3695,3695,0
|
|
20231123,155500,11188687990,3695,3695,3695,3695,0
|
|
20231123,155400,11188687990,3695,3695,3695,3695,0
|
|
20231123,155300,11188687990,3695,3695,3695,3695,0
|
|
20231123,155200,11188687990,3695,3695,3695,3695,0
|
|
20231123,155100,11188687990,3695,3695,3695,3695,0
|
|
20231123,155000,11188687990,3695,3695,3695,3695,0
|
|
20231123,154900,11188687990,3695,3695,3695,3695,35114
|
|
20231123,154800,11188687990,3695,3695,3695,3695,0
|
|
20231123,154700,11188687990,3695,3695,3695,3695,0
|
|
20231123,154600,11188687990,3695,3695,3695,3695,0
|
|
20231123,154500,11188687990,3695,3695,3695,3695,0
|
|
20231123,154400,11188687990,3695,3695,3695,3695,0
|
|
20231123,154300,11188687990,3695,3695,3695,3695,0
|
|
20231123,154200,11188687990,3695,3695,3695,3695,0
|
|
20231123,154100,11188687990,3695,3695,3695,3695,0
|
|
20231123,154000,11188687990,3695,3695,3695,3695,0
|
|
20231123,153900,11188687990,3695,3695,3695,3695,0
|
|
20231123,153800,11188687990,3695,3695,3695,3695,0
|
|
20231123,153700,11188687990,3695,3695,3695,3695,0
|
|
20231123,153600,11188687990,3695,3695,3695,3695,0
|
|
20231123,153500,11188687990,3695,3695,3695,3695,0
|
|
20231123,153400,11188687990,3695,3695,3695,3695,0
|
|
20231123,153300,11188687990,3695,3695,3695,3695,0
|
|
20231123,153200,11188687990,3695,3695,3695,3695,0
|
|
20231123,153100,11188687990,3695,3695,3695,3695,0
|
|
20231123,153000,11188687990,3695,3695,3695,3695,35114
|
|
20231123,152900,11058941760,3695,3695,3695,3695,0
|
|
20231123,152800,11058941760,3695,3695,3695,3695,0
|
|
20231123,152700,11058941760,3695,3695,3695,3695,0
|
|
20231123,152600,11058941760,3695,3695,3695,3695,0
|
|
20231123,152500,11058941760,3695,3695,3695,3695,0
|
|
20231123,152400,11058941760,3695,3695,3695,3695,0
|
|
20231123,152300,11058941760,3695,3695,3695,3695,0
|
|
20231123,152200,11058941760,3695,3695,3695,3695,0
|
|
20231123,152100,11058941760,3695,3695,3695,3695,0
|
|
20231123,152000,11058941760,3695,3695,3695,3695,0
|
|
20231123,151900,11058941760,3695,3685,3695,3670,7185
|
|
20231123,151800,11032534360,3680,3685,3695,3680,2130
|
|
20231123,151700,11024689230,3685,3715,3715,3685,25000
|
|
20231123,151600,10932216530,3700,3720,3720,3700,8686
|
|
20231123,151500,10900023385,3720,3715,3720,3710,3414
|
|
20231123,151400,10887324595,3720,3720,3720,3720,319
|
|
20231123,151300,10886137915,3720,3720,3720,3710,1111
|
|
20231123,151200,10882012405,3725,3720,3725,3720,2729
|
|
20231123,151100,10871859600,3720,3715,3720,3710,6552
|
|
20231123,151000,10847547870,3720,3725,3725,3720,832
|
|
20231123,150900,10844451230,3725,3715,3725,3715,151
|
|
20231123,150800,10843890065,3725,3720,3725,3710,2949
|
|
20231123,150700,10832921360,3725,3720,3735,3720,901
|
|
20231123,150600,10829564835,3730,3730,3740,3715,387
|
|
20231123,150500,10828120840,3730,3720,3730,3710,7260
|
|
20231123,150400,10801144395,3730,3725,3730,3720,3137
|
|
20231123,150300,10789468975,3725,3725,3725,3720,2625
|
|
20231123,150200,10779698475,3725,3720,3730,3720,974
|
|
20231123,150100,10776070910,3720,3730,3730,3720,1052
|
|
20231123,150000,10772152105,3730,3735,3740,3730,963
|
|
20231123,145900,10768559880,3740,3730,3740,3730,1624
|
|
20231123,145800,10762500655,3725,3725,3725,3725,1
|
|
20231123,145700,10762496930,3725,3725,3725,3725,142
|
|
20231123,145600,10761967980,3725,3720,3725,3720,629
|
|
20231123,145500,10759625115,3725,3725,3730,3725,958
|
|
20231123,145400,10756056410,3725,3730,3730,3725,1911
|
|
20231123,145300,10748937885,3730,3730,3735,3725,348
|
|
20231123,145200,10747640290,3730,3730,3730,3730,5
|
|
20231123,145100,10747621640,3725,3735,3735,3725,166
|
|
20231123,145000,10747001640,3735,3725,3735,3720,243
|
|
20231123,144900,10746096440,3725,3715,3735,3715,2802
|
|
20231123,144800,10735651880,3715,3715,3755,3710,8343
|
|
20231123,144700,10704557300,3715,3705,3715,3705,5452
|
|
20231123,144600,10684331890,3705,3715,3720,3705,9525
|
|
20231123,144500,10648986950,3720,3710,3720,3705,5553
|
|
20231123,144400,10628367735,3705,3730,3730,3705,21387
|
|
20231123,144300,10548884935,3735,3735,3735,3730,7094
|
|
20231123,144200,10522396150,3735,3740,3740,3735,6666
|
|
20231123,144100,10497496495,3735,3755,3755,3735,18227
|
|
20231123,144000,10429189500,3760,3780,3780,3760,7610
|
|
20231123,143900,10400558150,3770,3780,3780,3770,5333
|
|
20231123,143800,10380444255,3775,3780,3780,3775,4189
|
|
20231123,143700,10364628130,3775,3790,3790,3775,350
|
|
20231123,143600,10363305485,3790,3780,3790,3780,724
|
|
20231123,143500,10360568385,3780,3780,3780,3775,2137
|
|
20231123,143400,10352497095,3780,3785,3785,3780,1216
|
|
20231123,143300,10347894635,3785,3780,3785,3780,1649
|
|
20231123,143200,10341661375,3785,3780,3785,3780,343
|
|
20231123,143100,10340364790,3780,3795,3795,3780,651
|
|
20231123,143000,10337900995,3785,3785,3785,3785,10
|
|
20231123,142900,10337863145,3780,3800,3800,3780,520
|
|
20231123,142800,10335896435,3795,3805,3815,3795,1229
|
|
20231123,142700,10331217030,3800,3810,3810,3800,603
|
|
20231123,142600,10328920605,3810,3775,3810,3770,2543
|
|
20231123,142500,10319255060,3770,3765,3770,3760,2561
|
|
20231123,142400,10309603500,3770,3770,3770,3770,29
|
|
20231123,142300,10309494170,3765,3760,3765,3760,1740
|
|
20231123,142200,10302950115,3765,3765,3765,3760,4283
|
|
20231123,142100,10286837925,3760,3765,3765,3760,5199
|
|
20231123,142000,10267281300,3765,3780,3780,3765,7313
|
|
20231123,141900,10239696400,3780,3790,3790,3780,354
|
|
20231123,141800,10238358260,3790,3785,3795,3785,202
|
|
20231123,141700,10237592675,3780,3795,3795,3780,727
|
|
20231123,141600,10234844540,3795,3775,3795,3775,1291
|
|
20231123,141500,10229953060,3775,3780,3780,3775,1132
|
|
20231123,141400,10225679450,3780,3795,3795,3775,12195
|
|
20231123,141300,10179523995,3800,3800,3800,3795,2685
|
|
20231123,141200,10169326130,3800,3805,3805,3800,1708
|
|
20231123,141100,10162835230,3805,3805,3805,3800,2597
|
|
20231123,141000,10152959010,3805,3805,3805,3805,4210
|
|
20231123,140900,10136939960,3805,3810,3810,3805,2322
|
|
20231123,140800,10128098140,3810,3810,3815,3810,1149
|
|
20231123,140700,10123719945,3810,3815,3815,3810,906
|
|
20231123,140600,10120268055,3815,3810,3815,3810,266
|
|
20231123,140500,10119254590,3810,3805,3810,3805,1451
|
|
20231123,140400,10113732895,3805,3810,3810,3805,628
|
|
20231123,140300,10111342890,3810,3820,3820,3810,749
|
|
20231123,140200,10108489190,3810,3810,3810,3805,252
|
|
20231123,140100,10107529075,3810,3820,3820,3810,6763
|
|
20231123,140000,10081761245,3815,3815,3820,3815,3430
|
|
20231123,135900,10068675790,3815,3815,3820,3815,4839
|
|
20231123,135800,10050208370,3820,3820,3820,3815,340
|
|
20231123,135700,10048910825,3820,3820,3820,3820,1
|
|
20231123,135600,10048907005,3820,3815,3820,3810,2110
|
|
20231123,135500,10040857460,3815,3815,3820,3815,1977
|
|
20231123,135400,10033315150,3820,3815,3820,3815,209
|
|
20231123,135300,10032517770,3815,3820,3820,3815,614
|
|
20231123,135200,10030175090,3820,3820,3820,3815,2583
|
|
20231123,135100,10020308145,3815,3815,3820,3815,25
|
|
20231123,135000,10020212720,3820,3825,3825,3815,292
|
|
20231123,134900,10019097440,3825,3820,3825,3820,404
|
|
20231123,134800,10017554150,3825,3825,3825,3825,53
|
|
20231123,134700,10017351425,3825,3825,3825,3825,19
|
|
20231123,134600,10017278750,3830,3820,3830,3815,2758
|
|
20231123,134500,10006745595,3815,3820,3820,3815,972
|
|
20231123,134400,10003032605,3820,3825,3825,3820,309
|
|
20231123,134300,10001850920,3825,3820,3825,3820,451
|
|
20231123,134200,10000128095,3820,3820,3820,3820,0
|
|
20231123,134100,10000128095,3820,3830,3830,3820,1318
|
|
20231123,134000,9995093320,3820,3830,3830,3820,1282
|
|
20231123,133900,9990193210,3840,3825,3840,3820,109
|
|
20231123,133800,9989776405,3840,3840,3845,3820,3397
|
|
20231123,133700,9976798355,3825,3850,3850,3825,3
|
|
20231123,133600,9976786855,3850,3825,3855,3820,2673
|
|
20231123,133500,9966541640,3825,3825,3825,3825,1187
|
|
20231123,133400,9962001365,3830,3830,3830,3825,719
|
|
20231123,133300,9959250095,3830,3830,3830,3830,0
|
|
20231123,133200,9959250095,3830,3830,3830,3830,797
|
|
20231123,133100,9956197585,3830,3830,3845,3830,386
|
|
20231123,133000,9954718890,3830,3830,3830,3830,104
|
|
20231123,132900,9954320570,3830,3830,3840,3830,914
|
|
20231123,132800,9950819550,3830,3830,3830,3830,403
|
|
20231123,132700,9949276060,3830,3845,3845,3830,37
|
|
20231123,132600,9949134020,3845,3855,3855,3830,110
|
|
20231123,132500,9948710165,3855,3835,3855,3830,568
|
|
20231123,132400,9946530770,3855,3830,3855,3820,1223
|
|
20231123,132300,9941856050,3825,3825,3830,3825,1368
|
|
20231123,132200,9936623420,3825,3830,3835,3825,1197
|
|
20231123,132100,9932038270,3830,3835,3835,3830,585
|
|
20231123,132000,9929797715,3830,3835,3835,3830,571
|
|
20231123,131900,9927609355,3835,3840,3840,3830,651
|
|
20231123,131800,9925114565,3835,3835,3835,3835,882
|
|
20231123,131700,9921732095,3835,3855,3855,3835,523
|
|
20231123,131600,9919724440,3860,3855,3860,3855,19
|
|
20231123,131500,9919651105,3840,3835,3840,3835,74
|
|
20231123,131400,9919366955,3835,3830,3835,3830,177
|
|
20231123,131300,9918688695,3835,3830,3835,3830,31
|
|
20231123,131200,9918569865,3830,3835,3835,3830,2225
|
|
20231123,131100,9910041555,3840,3835,3840,3835,260
|
|
20231123,131000,9909044450,3840,3835,3840,3835,744
|
|
20231123,130900,9906189755,3835,3855,3855,3835,2581
|
|
20231123,130800,9896280045,3840,3845,3845,3840,956
|
|
20231123,130700,9892604670,3850,3860,3860,3850,191
|
|
20231123,130600,9891867910,3860,3850,3860,3845,453
|
|
20231123,130500,9890123585,3860,3860,3860,3860,2
|
|
20231123,130400,9890115865,3860,3860,3860,3850,850
|
|
20231123,130300,9886842840,3870,3860,3870,3855,1261
|
|
20231123,130200,9881971390,3860,3845,3860,3845,1951
|
|
20231123,130100,9874465700,3845,3845,3845,3835,505
|
|
20231123,130000,9872526495,3850,3850,3850,3850,44
|
|
20231123,125900,9872357095,3835,3835,3835,3835,247
|
|
20231123,125800,9871409850,3835,3835,3835,3835,4872
|
|
20231123,125700,9852725730,3835,3845,3850,3835,1711
|
|
20231123,125600,9846158845,3855,3850,3855,3850,354
|
|
20231123,125500,9844794425,3850,3840,3850,3840,1545
|
|
20231123,125400,9838861125,3835,3840,3840,3835,212
|
|
20231123,125300,9838047795,3835,3840,3840,3835,297
|
|
20231123,125200,9836907515,3830,3835,3840,3830,3776
|
|
20231123,125100,9822436910,3835,3850,3855,3835,4229
|
|
20231123,125000,9806187880,3850,3845,3855,3845,153
|
|
20231123,124900,9805598325,3860,3860,3860,3845,459
|
|
20231123,124800,9803826600,3860,3860,3865,3860,5746
|
|
20231123,124700,9781646625,3860,3850,3860,3840,1577
|
|
20231123,124600,9775571315,3850,3850,3850,3850,382
|
|
20231123,124500,9774100615,3840,3830,3840,3830,167
|
|
20231123,124400,9773459740,3835,3830,3835,3830,17
|
|
20231123,124300,9773394620,3830,3830,3830,3830,1223
|
|
20231123,124200,9768710530,3830,3835,3835,3830,1200
|
|
20231123,124100,9764110815,3835,3835,3835,3835,258
|
|
20231123,124000,9763121385,3840,3850,3850,3835,173
|
|
20231123,123900,9762457905,3855,3830,3855,3825,265
|
|
20231123,123800,9761440905,3835,3825,3835,3820,1945
|
|
20231123,123700,9753994250,3825,3830,3830,3825,201
|
|
20231123,123600,9753225420,3825,3820,3825,3820,634
|
|
20231123,123500,9750803530,3820,3825,3835,3815,13347
|
|
20231123,123400,9699792420,3825,3840,3840,3825,7013
|
|
20231123,123300,9672920740,3840,3855,3855,3835,9791
|
|
20231123,123200,9635252145,3855,3865,3865,3855,1954
|
|
20231123,123100,9627708965,3860,3865,3865,3860,1435
|
|
20231123,123000,9622167250,3865,3860,3870,3855,1676
|
|
20231123,122900,9615696860,3865,3865,3865,3860,1323
|
|
20231123,122800,9610583545,3865,3865,3865,3865,211
|
|
20231123,122700,9609768030,3865,3865,3865,3860,25
|
|
20231123,122600,9609671455,3875,3875,3875,3870,880
|
|
20231123,122500,9606265370,3875,3860,3875,3860,437
|
|
20231123,122400,9604575105,3870,3865,3870,3855,11105
|
|
20231123,122300,9561711850,3865,3865,3865,3860,1721
|
|
20231123,122200,9555060770,3865,3860,3865,3860,963
|
|
20231123,122100,9551343180,3860,3865,3865,3860,2618
|
|
20231123,122000,9541237445,3860,3875,3875,3860,4402
|
|
20231123,121900,9524229890,3865,3875,3880,3865,2960
|
|
20231123,121800,9512776935,3870,3880,3880,3865,1105
|
|
20231123,121700,9508501295,3880,3875,3880,3865,2008
|
|
20231123,121600,9500736810,3875,3870,3875,3870,1843
|
|
20231123,121500,9493602505,3880,3875,3885,3860,3266
|
|
20231123,121400,9480968975,3875,3875,3890,3865,3224
|
|
20231123,121300,9468485870,3875,3895,3895,3870,4940
|
|
20231123,121200,9449335255,3895,3860,3905,3860,15077
|
|
20231123,121100,9390687985,3860,3895,3900,3860,12571
|
|
20231123,121000,9341940420,3895,3915,3915,3855,30624
|
|
20231123,120900,9223051165,3915,3855,3950,3855,65039
|
|
20231123,120800,8968609765,3855,3850,3855,3850,1351
|
|
20231123,120700,8963404570,3850,3850,3850,3845,307
|
|
20231123,120600,8962223600,3845,3840,3850,3840,2142
|
|
20231123,120500,8953988100,3850,3850,3850,3840,1779
|
|
20231123,120400,8947156650,3850,3855,3855,3850,501
|
|
20231123,120300,8945227795,3850,3840,3850,3840,1659
|
|
20231123,120200,8938852255,3850,3845,3850,3840,693
|
|
20231123,120100,8936187975,3850,3835,3850,3835,522
|
|
20231123,120000,8934186070,3835,3850,3850,3835,556
|
|
20231123,115900,8932049125,3850,3840,3850,3835,1205
|
|
20231123,115800,8927425250,3850,3850,3855,3840,3140
|
|
20231123,115700,8915335745,3850,3845,3850,3845,327
|
|
20231123,115600,8914077825,3845,3845,3855,3845,7167
|
|
20231123,115500,8886504940,3845,3840,3850,3835,7822
|
|
20231123,115400,8856440875,3840,3845,3845,3840,408
|
|
20231123,115300,8854872315,3845,3835,3845,3835,2050
|
|
20231123,115200,8847008885,3840,3845,3845,3840,394
|
|
20231123,115100,8845495915,3835,3840,3840,3835,4574
|
|
20231123,115000,8827938170,3845,3855,3865,3840,10256
|
|
20231123,114900,8788453460,3865,3840,3875,3840,9646
|
|
20231123,114800,8751207670,3840,3830,3840,3825,3090
|
|
20231123,114700,8739368730,3830,3820,3830,3820,2722
|
|
20231123,114600,8728957565,3825,3825,3825,3820,513
|
|
20231123,114500,8726996335,3820,3820,3820,3820,251
|
|
20231123,114400,8726037515,3825,3825,3825,3820,2545
|
|
20231123,114300,8716309415,3830,3830,3830,3825,2756
|
|
20231123,114200,8705761840,3830,3835,3835,3825,2036
|
|
20231123,114100,8697963965,3835,3840,3845,3830,4164
|
|
20231123,114000,8681996000,3840,3830,3840,3830,674
|
|
20231123,113900,8679408060,3830,3835,3840,3830,2240
|
|
20231123,113800,8670821990,3835,3825,3845,3820,1065
|
|
20231123,113700,8666745900,3825,3815,3825,3815,3712
|
|
20231123,113600,8652578100,3815,3825,3835,3815,2476
|
|
20231123,113500,8643125540,3825,3840,3845,3815,2572
|
|
20231123,113400,8633287655,3840,3845,3850,3815,3594
|
|
20231123,113300,8619523070,3840,3820,3855,3820,4225
|
|
20231123,113200,8603335680,3825,3810,3830,3805,5136
|
|
20231123,113100,8583732775,3805,3845,3895,3800,28296
|
|
20231123,113000,8475465525,3845,3800,3965,3800,77078
|
|
20231123,112900,8175308450,3800,3810,3810,3800,312
|
|
20231123,112800,8174121010,3810,3810,3810,3810,791
|
|
20231123,112700,8171107300,3815,3810,3820,3805,472
|
|
20231123,112600,8169308975,3820,3810,3820,3810,71
|
|
20231123,112500,8169038235,3810,3805,3810,3800,614
|
|
20231123,112400,8166704155,3800,3820,3820,3800,1466
|
|
20231123,112300,8161126535,3805,3825,3825,3800,704
|
|
20231123,112200,8158445885,3825,3810,3825,3805,1312
|
|
20231123,112100,8153441685,3805,3805,3810,3805,884
|
|
20231123,112000,8150077965,3805,3805,3810,3800,1769
|
|
20231123,111900,8143345435,3805,3800,3805,3800,3605
|
|
20231123,111800,8129643460,3800,3805,3805,3800,582
|
|
20231123,111700,8127430165,3805,3815,3815,3805,5493
|
|
20231123,111600,8106513845,3810,3815,3820,3810,1211
|
|
20231123,111500,8101893985,3815,3825,3825,3815,1942
|
|
20231123,111400,8094475880,3825,3825,3825,3820,899
|
|
20231123,111300,8091038550,3820,3810,3820,3810,1191
|
|
20231123,111200,8086495110,3805,3815,3820,3805,2095
|
|
20231123,111100,8078507535,3815,3810,3815,3805,4566
|
|
20231123,111000,8061116885,3810,3815,3815,3810,633
|
|
20231123,110900,8058703425,3815,3815,3815,3810,47
|
|
20231123,110800,8058524320,3810,3810,3815,3810,105
|
|
20231123,110700,8058124120,3810,3815,3815,3810,1700
|
|
20231123,110600,8051647050,3810,3815,3820,3810,2788
|
|
20231123,110500,8041015540,3820,3820,3820,3810,267
|
|
20231123,110400,8039997960,3820,3815,3820,3805,2696
|
|
20231123,110300,8029729060,3815,3815,3815,3810,160
|
|
20231123,110200,8029119050,3820,3815,3820,3805,859
|
|
20231123,110100,8025842070,3815,3815,3815,3805,505
|
|
20231123,110000,8023915585,3815,3815,3815,3805,1346
|
|
20231123,105900,8018790260,3820,3820,3820,3820,1
|
|
20231123,105800,8018786440,3820,3810,3820,3805,1411
|
|
20231123,105700,8013413265,3810,3820,3820,3810,524
|
|
20231123,105600,8011415855,3810,3820,3830,3805,2265
|
|
20231123,105500,8002788050,3815,3815,3830,3815,205
|
|
20231123,105400,8002005945,3815,3815,3825,3810,3478
|
|
20231123,105300,7988736965,3820,3820,3835,3820,3636
|
|
20231123,105200,7974815365,3835,3830,3835,3815,2940
|
|
20231123,105100,7963560200,3830,3815,3830,3815,2980
|
|
20231123,105000,7952164390,3815,3810,3815,3805,2067
|
|
20231123,104900,7944289215,3810,3810,3815,3805,850
|
|
20231123,104800,7941053015,3815,3810,3815,3810,512
|
|
20231123,104700,7939100715,3815,3815,3825,3815,346
|
|
20231123,104600,7937780340,3815,3825,3830,3810,1500
|
|
20231123,104500,7932059615,3820,3810,3820,3810,254
|
|
20231123,104400,7931090565,3815,3830,3830,3815,4760
|
|
20231123,104300,7912898965,3830,3825,3830,3820,1129
|
|
20231123,104200,7908579120,3830,3825,3830,3825,1915
|
|
20231123,104100,7901251325,3825,3820,3835,3815,2662
|
|
20231123,104000,7891076535,3820,3790,3825,3790,5006
|
|
20231123,103900,7872023290,3790,3795,3795,3790,754
|
|
20231123,103800,7869165525,3795,3795,3795,3785,1898
|
|
20231123,103700,7861977750,3795,3795,3795,3785,2490
|
|
20231123,103600,7852544210,3795,3805,3805,3790,3572
|
|
20231123,103500,7839001370,3805,3795,3805,3790,495
|
|
20231123,103400,7837122375,3795,3795,3805,3795,2113
|
|
20231123,103300,7829092955,3790,3795,3800,3790,5697
|
|
20231123,103200,7807477435,3795,3805,3805,3795,648
|
|
20231123,103100,7805015475,3800,3795,3805,3795,918
|
|
20231123,103000,7801527005,3795,3800,3800,3795,6609
|
|
20231123,102900,7776427800,3800,3810,3810,3800,1848
|
|
20231123,102800,7769395655,3805,3810,3810,3805,5226
|
|
20231123,102700,7749507270,3810,3815,3815,3805,2922
|
|
20231123,102600,7738384645,3815,3805,3815,3805,1698
|
|
20231123,102500,7731918355,3805,3815,3815,3805,2406
|
|
20231123,102400,7722753180,3815,3820,3820,3810,2464
|
|
20231123,102300,7713357960,3820,3820,3825,3810,2071
|
|
20231123,102200,7705456595,3825,3820,3825,3815,2293
|
|
20231123,102100,7696698120,3820,3820,3825,3820,859
|
|
20231123,102000,7693415215,3820,3815,3820,3805,2337
|
|
20231123,101900,7684505160,3815,3805,3815,3800,2481
|
|
20231123,101800,7675066145,3805,3805,3815,3795,1241
|
|
20231123,101700,7670351510,3805,3795,3805,3795,4777
|
|
20231123,101600,7652221585,3795,3810,3810,3795,11473
|
|
20231123,101500,7608654900,3815,3825,3825,3810,4052
|
|
20231123,101400,7593201885,3820,3810,3825,3810,1049
|
|
20231123,101300,7589198260,3820,3805,3820,3805,999
|
|
20231123,101200,7585396845,3815,3805,3825,3805,457
|
|
20231123,101100,7583657145,3810,3810,3830,3795,7160
|
|
20231123,101000,7556419580,3815,3800,3815,3795,9534
|
|
20231123,100900,7520185255,3800,3805,3810,3800,2011
|
|
20231123,100800,7512535075,3810,3820,3820,3800,5250
|
|
20231123,100700,7492558990,3820,3820,3840,3810,2123
|
|
20231123,100600,7484445585,3820,3815,3825,3810,3393
|
|
20231123,100500,7471506945,3815,3830,3840,3815,4069
|
|
20231123,100400,7455957975,3825,3825,3840,3820,5898
|
|
20231123,100300,7433390630,3840,3825,3845,3820,9973
|
|
20231123,100200,7395143495,3825,3825,3830,3815,4460
|
|
20231123,100100,7378105175,3830,3820,3830,3815,3664
|
|
20231123,100000,7364094480,3825,3800,3835,3800,8054
|
|
20231123,095900,7333310205,3815,3805,3815,3775,52902
|
|
20231123,095800,7132639985,3805,3810,3820,3805,11444
|
|
20231123,095700,7089042480,3815,3820,3830,3810,13050
|
|
20231123,095600,7039273770,3820,3830,3830,3810,21484
|
|
20231123,095500,6957252355,3830,3855,3855,3820,14564
|
|
20231123,095400,6901482780,3865,3825,3865,3820,11156
|
|
20231123,095300,6858726530,3825,3850,3850,3820,37588
|
|
20231123,095200,6714714410,3845,3860,3865,3830,47649
|
|
20231123,095100,6531356450,3865,3860,3880,3850,24118
|
|
20231123,095000,6438216825,3860,3895,3910,3850,72624
|
|
20231123,094900,6156772320,3890,3970,3970,3870,102337
|
|
20231123,094800,5757008930,3970,4005,4010,3930,93821
|
|
20231123,094700,5385181200,4005,3940,4090,3935,302501
|
|
20231123,094600,4170664805,3940,3995,4050,3935,264110
|
|
20231123,094500,3118557850,3990,3795,4035,3790,399460
|
|
20231123,094400,1538376335,3795,3785,3795,3785,804
|
|
20231123,094300,1535328420,3790,3785,3790,3785,1237
|
|
20231123,094200,1530641070,3785,3790,3795,3785,739
|
|
20231123,094100,1527840750,3795,3800,3800,3795,2863
|
|
20231123,094000,1516967305,3795,3775,3800,3775,1293
|
|
20231123,093900,1512071765,3775,3785,3785,3775,2061
|
|
20231123,093800,1504288350,3785,3770,3785,3765,937
|
|
20231123,093700,1500751765,3765,3770,3770,3765,201
|
|
20231123,093600,1499994900,3765,3770,3790,3765,7457
|
|
20231123,093500,1471822495,3770,3795,3795,3770,79
|
|
20231123,093400,1471523680,3765,3770,3805,3765,12667
|
|
20231123,093300,1423566925,3765,3760,3785,3755,2305
|
|
20231123,093200,1414882185,3770,3745,3770,3745,5697
|
|
20231123,093100,1393469370,3755,3745,3755,3720,7566
|
|
20231123,093000,1365211935,3745,3725,3745,3725,2418
|
|
20231123,092900,1356171115,3720,3730,3730,3720,3125
|
|
20231123,092800,1344542355,3720,3735,3745,3705,33816
|
|
20231123,092700,1218941290,3745,3735,3745,3730,8599
|
|
20231123,092600,1186845515,3740,3740,3745,3735,7134
|
|
20231123,092500,1160190110,3740,3745,3750,3740,4977
|
|
20231123,092400,1141566740,3745,3760,3760,3745,1586
|
|
20231123,092300,1135624485,3760,3760,3765,3740,9810
|
|
20231123,092200,1098886585,3750,3750,3765,3740,7056
|
|
20231123,092100,1072437160,3750,3755,3760,3750,9629
|
|
20231123,092000,1036278340,3760,3760,3765,3755,3399
|
|
20231123,091900,1023498240,3760,3755,3760,3755,987
|
|
20231123,091800,1019791375,3755,3765,3765,3755,3825
|
|
20231123,091700,1005412750,3770,3770,3770,3765,1193
|
|
20231123,091600,1000915920,3770,3795,3805,3765,2869
|
|
20231123,091500,990058915,3795,3800,3805,3785,3888
|
|
20231123,091400,975289825,3800,3765,3815,3765,5921
|
|
20231123,091300,952813945,3775,3760,3775,3745,6813
|
|
20231123,091200,927254005,3760,3755,3775,3755,5824
|
|
20231123,091100,905366325,3755,3745,3780,3745,6743
|
|
20231123,091000,880016965,3745,3765,3765,3740,21600
|
|
20231123,090900,799012555,3765,3770,3785,3760,7289
|
|
20231123,090800,771532665,3765,3785,3790,3760,9393
|
|
20231123,090700,736135545,3785,3770,3810,3765,8553
|
|
20231123,090600,703810895,3775,3800,3800,3770,23112
|
|
20231123,090500,616501230,3790,3805,3820,3790,4074
|
|
20231123,090400,600997705,3785,3785,3815,3775,16674
|
|
20231123,090300,537882225,3780,3810,3840,3780,17184
|
|
20231123,090200,472666710,3810,3850,3850,3785,45913
|
|
20231123,090100,297173685,3845,3740,3850,3735,43780
|
|
20231123,090000,130861485,3735,3760,3760,3730,34489
|