654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,195000,3991537070,4765,4765,4765,4765,0
|
|
20231123,194900,3991537070,4765,4765,4765,4765,0
|
|
20231123,194800,3991537070,4765,4765,4765,4765,0
|
|
20231123,194700,3991537070,4765,4765,4765,4765,0
|
|
20231123,194600,3991537070,4765,4765,4765,4765,0
|
|
20231123,194500,3991537070,4765,4765,4765,4765,0
|
|
20231123,194400,3991537070,4765,4765,4765,4765,0
|
|
20231123,194300,3991537070,4765,4765,4765,4765,0
|
|
20231123,194200,3991537070,4765,4765,4765,4765,0
|
|
20231123,194100,3991537070,4765,4765,4765,4765,0
|
|
20231123,194000,3991537070,4765,4765,4765,4765,0
|
|
20231123,193900,3991537070,4765,4765,4765,4765,0
|
|
20231123,193800,3991537070,4765,4765,4765,4765,0
|
|
20231123,193700,3991537070,4765,4765,4765,4765,0
|
|
20231123,193600,3991537070,4765,4765,4765,4765,0
|
|
20231123,193500,3991537070,4765,4765,4765,4765,0
|
|
20231123,193400,3991537070,4765,4765,4765,4765,0
|
|
20231123,193300,3991537070,4765,4765,4765,4765,0
|
|
20231123,193200,3991537070,4765,4765,4765,4765,0
|
|
20231123,193100,3991537070,4765,4765,4765,4765,0
|
|
20231123,193000,3991537070,4765,4765,4765,4765,0
|
|
20231123,192900,3991537070,4765,4765,4765,4765,0
|
|
20231123,192800,3991537070,4765,4765,4765,4765,0
|
|
20231123,192700,3991537070,4765,4765,4765,4765,0
|
|
20231123,192600,3991537070,4765,4765,4765,4765,0
|
|
20231123,192500,3991537070,4765,4765,4765,4765,0
|
|
20231123,192400,3991537070,4765,4765,4765,4765,0
|
|
20231123,192300,3991537070,4765,4765,4765,4765,0
|
|
20231123,192200,3991537070,4765,4765,4765,4765,0
|
|
20231123,192100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,192000,3991537070,4765,4765,4765,4765,0
|
|
20231123,191900,3991537070,4765,4765,4765,4765,0
|
|
20231123,191800,3991537070,4765,4765,4765,4765,0
|
|
20231123,191700,3991537070,4765,4765,4765,4765,0
|
|
20231123,191600,3991537070,4765,4765,4765,4765,0
|
|
20231123,191500,3991537070,4765,4765,4765,4765,0
|
|
20231123,191400,3991537070,4765,4765,4765,4765,0
|
|
20231123,191300,3991537070,4765,4765,4765,4765,0
|
|
20231123,191200,3991537070,4765,4765,4765,4765,0
|
|
20231123,191100,3991537070,4765,4765,4765,4765,0
|
|
20231123,191000,3991537070,4765,4765,4765,4765,0
|
|
20231123,190900,3991537070,4765,4765,4765,4765,0
|
|
20231123,190800,3991537070,4765,4765,4765,4765,0
|
|
20231123,190700,3991537070,4765,4765,4765,4765,0
|
|
20231123,190600,3991537070,4765,4765,4765,4765,0
|
|
20231123,190500,3991537070,4765,4765,4765,4765,0
|
|
20231123,190400,3991537070,4765,4765,4765,4765,0
|
|
20231123,190300,3991537070,4765,4765,4765,4765,0
|
|
20231123,190200,3991537070,4765,4765,4765,4765,0
|
|
20231123,190100,3991537070,4765,4765,4765,4765,0
|
|
20231123,190000,3991537070,4765,4765,4765,4765,0
|
|
20231123,185900,3991537070,4765,4765,4765,4765,0
|
|
20231123,185800,3991537070,4765,4765,4765,4765,0
|
|
20231123,185700,3991537070,4765,4765,4765,4765,0
|
|
20231123,185600,3991537070,4765,4765,4765,4765,0
|
|
20231123,185500,3991537070,4765,4765,4765,4765,0
|
|
20231123,185400,3991537070,4765,4765,4765,4765,0
|
|
20231123,185300,3991537070,4765,4765,4765,4765,0
|
|
20231123,185200,3991537070,4765,4765,4765,4765,0
|
|
20231123,185100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,185000,3991537070,4765,4765,4765,4765,0
|
|
20231123,184900,3991537070,4765,4765,4765,4765,0
|
|
20231123,184800,3991537070,4765,4765,4765,4765,0
|
|
20231123,184700,3991537070,4765,4765,4765,4765,0
|
|
20231123,184600,3991537070,4765,4765,4765,4765,0
|
|
20231123,184500,3991537070,4765,4765,4765,4765,0
|
|
20231123,184400,3991537070,4765,4765,4765,4765,0
|
|
20231123,184300,3991537070,4765,4765,4765,4765,0
|
|
20231123,184200,3991537070,4765,4765,4765,4765,0
|
|
20231123,184100,3991537070,4765,4765,4765,4765,0
|
|
20231123,184000,3991537070,4765,4765,4765,4765,0
|
|
20231123,183900,3991537070,4765,4765,4765,4765,0
|
|
20231123,183800,3991537070,4765,4765,4765,4765,0
|
|
20231123,183700,3991537070,4765,4765,4765,4765,0
|
|
20231123,183600,3991537070,4765,4765,4765,4765,0
|
|
20231123,183500,3991537070,4765,4765,4765,4765,0
|
|
20231123,183400,3991537070,4765,4765,4765,4765,0
|
|
20231123,183300,3991537070,4765,4765,4765,4765,0
|
|
20231123,183200,3991537070,4765,4765,4765,4765,0
|
|
20231123,183100,3991537070,4765,4765,4765,4765,0
|
|
20231123,183000,3991537070,4765,4765,4765,4765,0
|
|
20231123,182900,3991537070,4765,4765,4765,4765,0
|
|
20231123,182800,3991537070,4765,4765,4765,4765,0
|
|
20231123,182700,3991537070,4765,4765,4765,4765,0
|
|
20231123,182600,3991537070,4765,4765,4765,4765,0
|
|
20231123,182500,3991537070,4765,4765,4765,4765,0
|
|
20231123,182400,3991537070,4765,4765,4765,4765,0
|
|
20231123,182300,3991537070,4765,4765,4765,4765,0
|
|
20231123,182200,3991537070,4765,4765,4765,4765,0
|
|
20231123,182100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,182000,3991537070,4765,4765,4765,4765,0
|
|
20231123,181900,3991537070,4765,4765,4765,4765,0
|
|
20231123,181800,3991537070,4765,4765,4765,4765,0
|
|
20231123,181700,3991537070,4765,4765,4765,4765,0
|
|
20231123,181600,3991537070,4765,4765,4765,4765,0
|
|
20231123,181500,3991537070,4765,4765,4765,4765,0
|
|
20231123,181400,3991537070,4765,4765,4765,4765,0
|
|
20231123,181300,3991537070,4765,4765,4765,4765,0
|
|
20231123,181200,3991537070,4765,4765,4765,4765,0
|
|
20231123,181100,3991537070,4765,4765,4765,4765,0
|
|
20231123,181000,3991537070,4765,4765,4765,4765,0
|
|
20231123,180900,3991537070,4765,4765,4765,4765,0
|
|
20231123,180800,3991537070,4765,4765,4765,4765,0
|
|
20231123,180700,3991537070,4765,4765,4765,4765,0
|
|
20231123,180600,3991537070,4765,4765,4765,4765,0
|
|
20231123,180500,3991537070,4765,4765,4765,4765,0
|
|
20231123,180400,3991537070,4765,4765,4765,4765,0
|
|
20231123,180300,3991537070,4765,4765,4765,4765,0
|
|
20231123,180200,3991537070,4765,4765,4765,4765,0
|
|
20231123,180100,3991537070,4765,4765,4765,4765,0
|
|
20231123,180000,3991537070,4765,4765,4765,4765,0
|
|
20231123,175900,3991537070,4765,4765,4765,4765,0
|
|
20231123,175800,3991537070,4765,4765,4765,4765,0
|
|
20231123,175700,3991537070,4765,4765,4765,4765,0
|
|
20231123,175600,3991537070,4765,4765,4765,4765,0
|
|
20231123,175500,3991537070,4765,4765,4765,4765,0
|
|
20231123,175400,3991537070,4765,4765,4765,4765,0
|
|
20231123,175300,3991537070,4765,4765,4765,4765,0
|
|
20231123,175200,3991537070,4765,4765,4765,4765,0
|
|
20231123,175100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,175000,3991537070,4765,4765,4765,4765,0
|
|
20231123,174900,3991537070,4765,4765,4765,4765,0
|
|
20231123,174800,3991537070,4765,4765,4765,4765,0
|
|
20231123,174700,3991537070,4765,4765,4765,4765,0
|
|
20231123,174600,3991537070,4765,4765,4765,4765,0
|
|
20231123,174500,3991537070,4765,4765,4765,4765,0
|
|
20231123,174400,3991537070,4765,4765,4765,4765,0
|
|
20231123,174300,3991537070,4765,4765,4765,4765,0
|
|
20231123,174200,3991537070,4765,4765,4765,4765,0
|
|
20231123,174100,3991537070,4765,4765,4765,4765,0
|
|
20231123,174000,3991537070,4765,4765,4765,4765,0
|
|
20231123,173900,3991537070,4765,4765,4765,4765,0
|
|
20231123,173800,3991537070,4765,4765,4765,4765,0
|
|
20231123,173700,3991537070,4765,4765,4765,4765,0
|
|
20231123,173600,3991537070,4765,4765,4765,4765,0
|
|
20231123,173500,3991537070,4765,4765,4765,4765,0
|
|
20231123,173400,3991537070,4765,4765,4765,4765,0
|
|
20231123,173300,3991537070,4765,4765,4765,4765,0
|
|
20231123,173200,3991537070,4765,4765,4765,4765,0
|
|
20231123,173100,3991537070,4765,4765,4765,4765,0
|
|
20231123,173000,3991537070,4765,4765,4765,4765,0
|
|
20231123,172900,3991537070,4765,4765,4765,4765,0
|
|
20231123,172800,3991537070,4765,4765,4765,4765,0
|
|
20231123,172700,3991537070,4765,4765,4765,4765,0
|
|
20231123,172600,3991537070,4765,4765,4765,4765,0
|
|
20231123,172500,3991537070,4765,4765,4765,4765,0
|
|
20231123,172400,3991537070,4765,4765,4765,4765,0
|
|
20231123,172300,3991537070,4765,4765,4765,4765,0
|
|
20231123,172200,3991537070,4765,4765,4765,4765,0
|
|
20231123,172100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,172000,3991537070,4765,4765,4765,4765,0
|
|
20231123,171900,3991537070,4765,4765,4765,4765,0
|
|
20231123,171800,3991537070,4765,4765,4765,4765,0
|
|
20231123,171700,3991537070,4765,4765,4765,4765,0
|
|
20231123,171600,3991537070,4765,4765,4765,4765,0
|
|
20231123,171500,3991537070,4765,4765,4765,4765,0
|
|
20231123,171400,3991537070,4765,4765,4765,4765,0
|
|
20231123,171300,3991537070,4765,4765,4765,4765,0
|
|
20231123,171200,3991537070,4765,4765,4765,4765,0
|
|
20231123,171100,3991537070,4765,4765,4765,4765,0
|
|
20231123,171000,3991537070,4765,4765,4765,4765,0
|
|
20231123,170900,3991537070,4765,4765,4765,4765,0
|
|
20231123,170800,3991537070,4765,4765,4765,4765,0
|
|
20231123,170700,3991537070,4765,4765,4765,4765,0
|
|
20231123,170600,3991537070,4765,4765,4765,4765,0
|
|
20231123,170500,3991537070,4765,4765,4765,4765,0
|
|
20231123,170400,3991537070,4765,4765,4765,4765,0
|
|
20231123,170300,3991537070,4765,4765,4765,4765,0
|
|
20231123,170200,3991537070,4765,4765,4765,4765,0
|
|
20231123,170100,3991537070,4765,4765,4765,4765,0
|
|
20231123,170000,3991537070,4765,4765,4765,4765,0
|
|
20231123,165900,3991537070,4765,4765,4765,4765,0
|
|
20231123,165800,3991537070,4765,4765,4765,4765,0
|
|
20231123,165700,3991537070,4765,4765,4765,4765,0
|
|
20231123,165600,3991537070,4765,4765,4765,4765,0
|
|
20231123,165500,3991537070,4765,4765,4765,4765,0
|
|
20231123,165400,3991537070,4765,4765,4765,4765,0
|
|
20231123,165300,3991537070,4765,4765,4765,4765,0
|
|
20231123,165200,3991537070,4765,4765,4765,4765,0
|
|
20231123,165100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,165000,3991537070,4765,4765,4765,4765,0
|
|
20231123,164900,3991537070,4765,4765,4765,4765,0
|
|
20231123,164800,3991537070,4765,4765,4765,4765,0
|
|
20231123,164700,3991537070,4765,4765,4765,4765,0
|
|
20231123,164600,3991537070,4765,4765,4765,4765,0
|
|
20231123,164500,3991537070,4765,4765,4765,4765,0
|
|
20231123,164400,3991537070,4765,4765,4765,4765,0
|
|
20231123,164300,3991537070,4765,4765,4765,4765,0
|
|
20231123,164200,3991537070,4765,4765,4765,4765,0
|
|
20231123,164100,3991537070,4765,4765,4765,4765,0
|
|
20231123,164000,3991537070,4765,4765,4765,4765,0
|
|
20231123,163900,3991537070,4765,4765,4765,4765,0
|
|
20231123,163800,3991537070,4765,4765,4765,4765,0
|
|
20231123,163700,3991537070,4765,4765,4765,4765,0
|
|
20231123,163600,3991537070,4765,4765,4765,4765,0
|
|
20231123,163500,3991537070,4765,4765,4765,4765,0
|
|
20231123,163400,3991537070,4765,4765,4765,4765,0
|
|
20231123,163300,3991537070,4765,4765,4765,4765,0
|
|
20231123,163200,3991537070,4765,4765,4765,4765,0
|
|
20231123,163100,3991537070,4765,4765,4765,4765,0
|
|
20231123,163000,3991537070,4765,4765,4765,4765,0
|
|
20231123,162900,3991537070,4765,4765,4765,4765,0
|
|
20231123,162800,3991537070,4765,4765,4765,4765,0
|
|
20231123,162700,3991537070,4765,4765,4765,4765,0
|
|
20231123,162600,3991537070,4765,4765,4765,4765,0
|
|
20231123,162500,3991537070,4765,4765,4765,4765,0
|
|
20231123,162400,3991537070,4765,4765,4765,4765,0
|
|
20231123,162300,3991537070,4765,4765,4765,4765,0
|
|
20231123,162200,3991537070,4765,4765,4765,4765,0
|
|
20231123,162100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,162000,3991537070,4765,4765,4765,4765,0
|
|
20231123,161900,3991537070,4765,4765,4765,4765,0
|
|
20231123,161800,3991537070,4765,4765,4765,4765,0
|
|
20231123,161700,3991537070,4765,4765,4765,4765,0
|
|
20231123,161600,3991537070,4765,4765,4765,4765,0
|
|
20231123,161500,3991537070,4765,4765,4765,4765,0
|
|
20231123,161400,3991537070,4765,4765,4765,4765,0
|
|
20231123,161300,3991537070,4765,4765,4765,4765,0
|
|
20231123,161200,3991537070,4765,4765,4765,4765,0
|
|
20231123,161100,3991537070,4765,4765,4765,4765,0
|
|
20231123,161000,3991537070,4765,4765,4765,4765,0
|
|
20231123,160900,3991537070,4765,4765,4765,4765,0
|
|
20231123,160800,3991537070,4765,4765,4765,4765,0
|
|
20231123,160700,3991537070,4765,4765,4765,4765,0
|
|
20231123,160600,3991537070,4765,4765,4765,4765,0
|
|
20231123,160500,3991537070,4765,4765,4765,4765,0
|
|
20231123,160400,3991537070,4765,4765,4765,4765,0
|
|
20231123,160300,3991537070,4765,4765,4765,4765,0
|
|
20231123,160200,3991537070,4765,4765,4765,4765,0
|
|
20231123,160100,3991537070,4765,4765,4765,4765,0
|
|
20231123,160000,3991537070,4765,4765,4765,4765,0
|
|
20231123,155900,3991537070,4765,4765,4765,4765,0
|
|
20231123,155800,3991537070,4765,4765,4765,4765,0
|
|
20231123,155700,3991537070,4765,4765,4765,4765,0
|
|
20231123,155600,3991537070,4765,4765,4765,4765,0
|
|
20231123,155500,3991537070,4765,4765,4765,4765,0
|
|
20231123,155400,3991537070,4765,4765,4765,4765,0
|
|
20231123,155300,3991537070,4765,4765,4765,4765,0
|
|
20231123,155200,3991537070,4765,4765,4765,4765,0
|
|
20231123,155100,3991537070,4765,4765,4765,4765,10362
|
|
20231123,155000,3991537070,4765,4765,4765,4765,0
|
|
20231123,154900,3991537070,4765,4765,4765,4765,0
|
|
20231123,154800,3991537070,4765,4765,4765,4765,0
|
|
20231123,154700,3991537070,4765,4765,4765,4765,0
|
|
20231123,154600,3991537070,4765,4765,4765,4765,0
|
|
20231123,154500,3991537070,4765,4765,4765,4765,0
|
|
20231123,154400,3991537070,4765,4765,4765,4765,0
|
|
20231123,154300,3991537070,4765,4765,4765,4765,0
|
|
20231123,154200,3991537070,4765,4765,4765,4765,0
|
|
20231123,154100,3991537070,4765,4765,4765,4765,0
|
|
20231123,154000,3991537070,4765,4765,4765,4765,0
|
|
20231123,153900,3991537070,4765,4765,4765,4765,0
|
|
20231123,153800,3991537070,4765,4765,4765,4765,0
|
|
20231123,153700,3991537070,4765,4765,4765,4765,0
|
|
20231123,153600,3991537070,4765,4765,4765,4765,0
|
|
20231123,153500,3991537070,4765,4765,4765,4765,0
|
|
20231123,153400,3991537070,4765,4765,4765,4765,0
|
|
20231123,153300,3991537070,4765,4765,4765,4765,0
|
|
20231123,153200,3991537070,4765,4765,4765,4765,0
|
|
20231123,153100,3991537070,4765,4765,4765,4765,0
|
|
20231123,153000,3991537070,4765,4765,4765,4765,10362
|
|
20231123,152900,3942162140,4770,4770,4770,4770,0
|
|
20231123,152800,3942162140,4770,4770,4770,4770,0
|
|
20231123,152700,3942162140,4770,4770,4770,4770,0
|
|
20231123,152600,3942162140,4770,4770,4770,4770,0
|
|
20231123,152500,3942162140,4770,4770,4770,4770,0
|
|
20231123,152400,3942162140,4770,4770,4770,4770,0
|
|
20231123,152300,3942162140,4770,4770,4770,4770,0
|
|
20231123,152200,3942162140,4770,4770,4770,4770,0
|
|
20231123,152100,3942162140,4770,4770,4770,4770,0
|
|
20231123,152000,3942162140,4770,4770,4770,4770,0
|
|
20231123,151900,3942162140,4770,4755,4770,4755,5910
|
|
20231123,151800,3913987450,4760,4760,4760,4750,4239
|
|
20231123,151700,3893834010,4760,4760,4765,4755,1966
|
|
20231123,151600,3884474625,4755,4755,4770,4755,4399
|
|
20231123,151500,3863535635,4755,4740,4755,4740,2227
|
|
20231123,151400,3852962510,4740,4730,4740,4730,1223
|
|
20231123,151300,3847172135,4725,4720,4730,4720,3217
|
|
20231123,151200,3831980240,4715,4710,4715,4710,1746
|
|
20231123,151100,3823748925,4710,4715,4715,4710,1299
|
|
20231123,151000,3817625220,4710,4710,4715,4705,824
|
|
20231123,150900,3813746160,4715,4715,4715,4705,2545
|
|
20231123,150800,3801758370,4715,4720,4720,4710,1803
|
|
20231123,150700,3793254670,4720,4720,4720,4715,3162
|
|
20231123,150600,3778335610,4720,4705,4720,4705,2218
|
|
20231123,150500,3767892080,4695,4695,4705,4695,185
|
|
20231123,150400,3767022970,4690,4690,4705,4690,4424
|
|
20231123,150300,3746265910,4690,4690,4690,4685,2666
|
|
20231123,150200,3733762375,4690,4690,4690,4685,3010
|
|
20231123,150100,3719657295,4690,4685,4690,4685,1515
|
|
20231123,150000,3712553560,4685,4690,4690,4685,1320
|
|
20231123,145900,3706366395,4690,4685,4690,4685,622
|
|
20231123,145800,3703449995,4690,4690,4695,4685,3787
|
|
20231123,145700,3685688880,4695,4690,4695,4690,424
|
|
20231123,145600,3683699885,4690,4690,4695,4690,2127
|
|
20231123,145500,3673721540,4690,4685,4690,4685,7022
|
|
20231123,145400,3640819245,4690,4690,4695,4685,1782
|
|
20231123,145300,3632461845,4690,4685,4695,4685,886
|
|
20231123,145200,3628305805,4695,4690,4695,4685,4134
|
|
20231123,145100,3608918370,4690,4690,4690,4685,3855
|
|
20231123,145000,3590849805,4690,4690,4695,4690,9526
|
|
20231123,144900,3546172230,4695,4705,4705,4690,32236
|
|
20231123,144800,3394737620,4705,4700,4705,4700,1254
|
|
20231123,144700,3388837870,4705,4710,4710,4705,17071
|
|
20231123,144600,3308514095,4705,4710,4710,4705,2945
|
|
20231123,144500,3294647235,4705,4710,4710,4705,8637
|
|
20231123,144400,3253975015,4710,4715,4715,4710,5970
|
|
20231123,144300,3225831600,4715,4720,4720,4715,455
|
|
20231123,144200,3223684535,4715,4715,4725,4715,979
|
|
20231123,144100,3219067540,4715,4715,4720,4715,176
|
|
20231123,144000,3218237065,4715,4720,4720,4715,2232
|
|
20231123,143900,3207711970,4720,4720,4725,4720,696
|
|
20231123,143800,3204426825,4725,4725,4725,4725,302
|
|
20231123,143700,3202999875,4725,4725,4725,4725,278
|
|
20231123,143600,3201686325,4725,4725,4725,4725,2
|
|
20231123,143500,3201676875,4725,4725,4725,4720,159
|
|
20231123,143400,3200925605,4725,4710,4725,4710,990
|
|
20231123,143300,3196254965,4715,4715,4715,4710,2219
|
|
20231123,143200,3185800700,4715,4710,4720,4710,68
|
|
20231123,143100,3185479920,4710,4715,4720,4710,4886
|
|
20231123,143000,3162455155,4715,4715,4715,4710,9636
|
|
20231123,142900,3117029000,4720,4725,4725,4720,9316
|
|
20231123,142800,3073056650,4725,4725,4725,4720,5979
|
|
20231123,142700,3044833670,4720,4725,4725,4720,1061
|
|
20231123,142600,3039821250,4725,4725,4725,4725,662
|
|
20231123,142500,3036693300,4725,4725,4725,4720,3928
|
|
20231123,142400,3018150530,4725,4725,4730,4725,4471
|
|
20231123,142300,2997024805,4730,4730,4730,4725,344
|
|
20231123,142200,2995398685,4730,4730,4730,4725,187
|
|
20231123,142100,2994514850,4725,4725,4725,4725,0
|
|
20231123,142000,2994514850,4725,4730,4730,4725,799
|
|
20231123,141900,2990739375,4730,4730,4730,4730,0
|
|
20231123,141800,2990739375,4730,4730,4730,4725,156
|
|
20231123,141700,2990001580,4730,4730,4730,4730,262
|
|
20231123,141600,2988762320,4730,4730,4730,4730,796
|
|
20231123,141500,2984997240,4725,4725,4725,4725,241
|
|
20231123,141400,2983858515,4725,4725,4725,4725,397
|
|
20231123,141300,2981982690,4725,4730,4730,4725,2194
|
|
20231123,141200,2971611560,4730,4735,4735,4730,1737
|
|
20231123,141100,2963395545,4735,4725,4735,4725,3623
|
|
20231123,141000,2946275255,4725,4730,4730,4725,817
|
|
20231123,140900,2942411405,4730,4730,4730,4725,1482
|
|
20231123,140800,2935404280,4730,4730,4730,4730,357
|
|
20231123,140700,2933715670,4730,4730,4730,4730,602
|
|
20231123,140600,2930868210,4730,4730,4730,4725,3491
|
|
20231123,140500,2914370550,4725,4735,4735,4725,1865
|
|
20231123,140400,2905549105,4735,4735,4735,4730,1003
|
|
20231123,140300,2900804900,4730,4735,4735,4730,4238
|
|
20231123,140200,2880745085,4735,4730,4735,4730,1725
|
|
20231123,140100,2872583335,4730,4735,4735,4730,2036
|
|
20231123,140000,2862953035,4735,4730,4735,4730,4496
|
|
20231123,135900,2841686925,4730,4730,4735,4730,2575
|
|
20231123,135800,2829507060,4730,4735,4735,4730,296
|
|
20231123,135700,2828105775,4735,4735,4735,4735,3
|
|
20231123,135600,2828091570,4735,4735,4735,4730,646
|
|
20231123,135500,2825035000,4730,4730,4730,4730,301
|
|
20231123,135400,2823611270,4730,4735,4735,4730,2000
|
|
20231123,135300,2814150550,4735,4735,4735,4735,180
|
|
20231123,135200,2813298250,4735,4735,4735,4730,94
|
|
20231123,135100,2812853490,4735,4735,4735,4735,734
|
|
20231123,135000,2809378000,4735,4735,4735,4735,691
|
|
20231123,134900,2806106115,4730,4730,4730,4730,1178
|
|
20231123,134800,2800534175,4730,4730,4730,4725,714
|
|
20231123,134700,2797157055,4730,4730,4730,4725,1380
|
|
20231123,134600,2790635020,4730,4730,4730,4730,2133
|
|
20231123,134500,2780545930,4730,4735,4735,4730,205
|
|
20231123,134400,2779575355,4735,4735,4735,4735,25
|
|
20231123,134300,2779456980,4735,4735,4735,4735,53
|
|
20231123,134200,2779206025,4735,4735,4735,4730,456
|
|
20231123,134100,2777047635,4735,4740,4740,4735,1665
|
|
20231123,134000,2769155810,4740,4740,4740,4740,0
|
|
20231123,133900,2769155810,4740,4740,4745,4740,65
|
|
20231123,133800,2768847470,4745,4740,4745,4740,2151
|
|
20231123,133700,2758651725,4740,4740,4740,4740,1983
|
|
20231123,133600,2749252305,4740,4740,4740,4740,10
|
|
20231123,133500,2749204905,4750,4750,4750,4750,50
|
|
20231123,133400,2748967405,4730,4735,4735,4730,1720
|
|
20231123,133300,2740831215,4730,4750,4755,4730,10085
|
|
20231123,133200,2693086735,4750,4750,4750,4750,612
|
|
20231123,133100,2690179735,4755,4755,4755,4750,310
|
|
20231123,133000,2688706360,4755,4755,4755,4755,1969
|
|
20231123,132900,2679343765,4750,4750,4750,4750,100
|
|
20231123,132800,2678868765,4745,4745,4745,4745,95
|
|
20231123,132700,2678417990,4750,4750,4750,4750,2
|
|
20231123,132600,2678408490,4750,4750,4750,4750,140
|
|
20231123,132500,2677743490,4750,4750,4750,4750,528
|
|
20231123,132400,2675235490,4750,4750,4750,4750,20
|
|
20231123,132300,2675140490,4750,4750,4755,4750,244
|
|
20231123,132200,2673981420,4750,4755,4755,4750,551
|
|
20231123,132100,2671364105,4755,4750,4755,4750,296
|
|
20231123,132000,2669958100,4745,4750,4750,4745,1702
|
|
20231123,131900,2661874500,4750,4750,4750,4750,211
|
|
20231123,131800,2660872250,4750,4745,4750,4745,506
|
|
20231123,131700,2658470275,4745,4750,4750,4745,265
|
|
20231123,131600,2657211905,4750,4750,4750,4750,1008
|
|
20231123,131500,2652423905,4745,4740,4745,4740,47
|
|
20231123,131400,2652200895,4750,4740,4750,4740,412
|
|
20231123,131300,2650244120,4740,4735,4740,4735,776
|
|
20231123,131200,2646566780,4740,4745,4745,4740,276
|
|
20231123,131100,2645258040,4745,4750,4750,4740,510
|
|
20231123,131000,2642839595,4750,4750,4750,4750,100
|
|
20231123,130900,2642364595,4750,4750,4750,4740,1275
|
|
20231123,130800,2636310035,4750,4745,4750,4740,1784
|
|
20231123,130700,2627847800,4745,4740,4745,4740,36
|
|
20231123,130600,2627677130,4745,4740,4745,4740,133
|
|
20231123,130500,2627046555,4745,4745,4745,4745,2
|
|
20231123,130400,2627037065,4745,4740,4745,4740,1071
|
|
20231123,130300,2621958020,4740,4735,4740,4730,5030
|
|
20231123,130200,2598142095,4735,4735,4740,4735,2597
|
|
20231123,130100,2585839800,4740,4745,4745,4740,311
|
|
20231123,130000,2584365160,4740,4740,4740,4740,1626
|
|
20231123,125900,2576657920,4740,4740,4740,4740,200
|
|
20231123,125800,2575709920,4740,4740,4740,4740,420
|
|
20231123,125700,2573719120,4745,4745,4745,4745,25
|
|
20231123,125600,2573600495,4745,4745,4745,4740,778
|
|
20231123,125500,2569909030,4745,4745,4745,4740,404
|
|
20231123,125400,2567992070,4745,4740,4745,4740,731
|
|
20231123,125300,2564524630,4740,4740,4740,4740,248
|
|
20231123,125200,2563349110,4740,4740,4740,4740,767
|
|
20231123,125100,2559713530,4740,4745,4745,4740,101
|
|
20231123,125000,2559234785,4740,4745,4745,4740,47
|
|
20231123,124900,2559011990,4740,4740,4740,4740,636
|
|
20231123,124800,2555997350,4740,4740,4740,4740,1535
|
|
20231123,124700,2548721450,4740,4745,4745,4735,3910
|
|
20231123,124600,2530187740,4745,4745,4745,4745,330
|
|
20231123,124500,2528621890,4745,4750,4750,4745,614
|
|
20231123,124400,2525705910,4750,4745,4750,4740,1272
|
|
20231123,124300,2519669000,4755,4750,4755,4750,143
|
|
20231123,124200,2518989040,4750,4750,4750,4745,911
|
|
20231123,124100,2514662040,4750,4750,4750,4750,1022
|
|
20231123,124000,2509807540,4750,4750,4750,4750,11
|
|
20231123,123900,2509755290,4750,4750,4755,4750,9
|
|
20231123,123800,2509712525,4755,4750,4755,4740,516
|
|
20231123,123700,2507261535,4750,4740,4750,4740,437
|
|
20231123,123600,2505188755,4740,4740,4740,4735,1966
|
|
20231123,123500,2495873915,4735,4755,4755,4735,4676
|
|
20231123,123400,2473701170,4750,4750,4750,4750,259
|
|
20231123,123300,2472470920,4750,4745,4750,4745,59
|
|
20231123,123200,2472190960,4745,4750,4755,4740,11118
|
|
20231123,123100,2419415670,4755,4755,4755,4750,1382
|
|
20231123,123000,2412849345,4755,4755,4765,4750,3310
|
|
20231123,122900,2397111790,4760,4765,4765,4760,163
|
|
20231123,122800,2396335645,4755,4755,4755,4750,1438
|
|
20231123,122700,2389497960,4755,4755,4755,4750,5673
|
|
20231123,122600,2362522855,4760,4760,4765,4760,3576
|
|
20231123,122500,2345501035,4765,4765,4765,4760,134
|
|
20231123,122400,2344862530,4765,4765,4765,4765,59
|
|
20231123,122300,2344581395,4770,4770,4770,4770,31
|
|
20231123,122200,2344433525,4770,4765,4770,4765,1187
|
|
20231123,122100,2338777415,4765,4765,4765,4765,142
|
|
20231123,122000,2338100785,4765,4765,4765,4765,19
|
|
20231123,121900,2338010250,4760,4760,4760,4760,60
|
|
20231123,121800,2337724650,4765,4765,4765,4765,20
|
|
20231123,121700,2337629350,4770,4765,4770,4760,222
|
|
20231123,121600,2336571520,4760,4760,4770,4760,202
|
|
20231123,121500,2335609980,4760,4765,4765,4760,273
|
|
20231123,121400,2334309390,4765,4765,4765,4765,609
|
|
20231123,121300,2331407505,4765,4765,4770,4765,968
|
|
20231123,121200,2326794970,4765,4765,4770,4765,3325
|
|
20231123,121100,2310951330,4765,4765,4765,4765,256
|
|
20231123,121000,2309731490,4760,4760,4760,4760,517
|
|
20231123,120900,2307270570,4760,4760,4760,4760,50
|
|
20231123,120800,2307032570,4760,4760,4765,4760,73
|
|
20231123,120700,2306684990,4760,4760,4760,4755,413
|
|
20231123,120600,2304719190,4760,4760,4765,4760,205
|
|
20231123,120500,2303743120,4760,4760,4760,4760,38
|
|
20231123,120400,2303562240,4760,4760,4760,4755,173
|
|
20231123,120300,2302738765,4765,4755,4765,4755,11
|
|
20231123,120200,2302686450,4765,4755,4765,4755,2173
|
|
20231123,120100,2292342815,4755,4755,4755,4755,91
|
|
20231123,120000,2291910110,4760,4760,4765,4760,382
|
|
20231123,115900,2290091735,4760,4760,4760,4755,548
|
|
20231123,115800,2287483270,4760,4760,4760,4760,938
|
|
20231123,115700,2283018390,4755,4755,4755,4755,968
|
|
20231123,115600,2278415550,4755,4755,4760,4755,1169
|
|
20231123,115500,2272856935,4755,4760,4760,4755,85
|
|
20231123,115400,2272452750,4750,4760,4760,4750,335
|
|
20231123,115300,2270858360,4750,4755,4755,4750,1314
|
|
20231123,115200,2264610390,4760,4760,4760,4760,106
|
|
20231123,115100,2264105830,4755,4765,4765,4755,1371
|
|
20231123,115000,2257584340,4765,4765,4765,4765,6
|
|
20231123,114900,2257555750,4755,4760,4760,4755,1006
|
|
20231123,114800,2252769795,4760,4765,4765,4760,643
|
|
20231123,114700,2249709050,4760,4760,4765,4755,498
|
|
20231123,114600,2247338055,4760,4765,4765,4755,822
|
|
20231123,114500,2243428660,4755,4765,4770,4755,124
|
|
20231123,114400,2242838005,4765,4755,4770,4755,164
|
|
20231123,114300,2242055985,4755,4770,4770,4755,169
|
|
20231123,114200,2241251640,4760,4760,4760,4760,409
|
|
20231123,114100,2239304800,4760,4760,4760,4760,1
|
|
20231123,114000,2239300040,4770,4770,4770,4770,17
|
|
20231123,113900,2239218950,4770,4770,4770,4770,12
|
|
20231123,113800,2239161710,4760,4760,4770,4760,143
|
|
20231123,113700,2238480730,4755,4770,4770,4755,996
|
|
20231123,113600,2233738680,4770,4760,4770,4760,679
|
|
20231123,113500,2230503460,4765,4770,4770,4765,1485
|
|
20231123,113400,2223421560,4770,4770,4770,4770,292
|
|
20231123,113300,2222028720,4770,4770,4770,4770,1
|
|
20231123,113200,2222023950,4770,4765,4770,4765,1051
|
|
20231123,113100,2217015170,4765,4760,4765,4760,300
|
|
20231123,113000,2215586960,4760,4755,4760,4755,260
|
|
20231123,112900,2214350505,4755,4750,4755,4750,93
|
|
20231123,112800,2213908745,4750,4750,4755,4745,1600
|
|
20231123,112700,2206314320,4750,4750,4755,4745,625
|
|
20231123,112600,2203346925,4750,4755,4760,4750,4487
|
|
20231123,112500,2182025205,4760,4765,4765,4760,45
|
|
20231123,112400,2181810825,4765,4760,4765,4760,59
|
|
20231123,112300,2181529975,4760,4760,4760,4750,490
|
|
20231123,112200,2179201455,4770,4770,4770,4760,608
|
|
20231123,112100,2176307120,4780,4755,4780,4750,1402
|
|
20231123,112000,2169642920,4780,4780,4785,4750,13745
|
|
20231123,111900,2104216190,4780,4780,4780,4775,185
|
|
20231123,111800,2103331990,4780,4775,4780,4775,1219
|
|
20231123,111700,2097506220,4780,4785,4785,4780,1610
|
|
20231123,111600,2089810255,4785,4790,4790,4785,159
|
|
20231123,111500,2089049195,4795,4780,4795,4780,52
|
|
20231123,111400,2088800470,4775,4790,4800,4775,196
|
|
20231123,111300,2087863845,4770,4785,4785,4770,1570
|
|
20231123,111200,2080368375,4790,4790,4800,4790,210
|
|
20231123,111100,2079361965,4790,4800,4800,4785,203
|
|
20231123,111000,2078390155,4800,4800,4810,4800,545
|
|
20231123,110900,2075774105,4805,4805,4805,4805,459
|
|
20231123,110800,2073568610,4810,4810,4810,4805,217
|
|
20231123,110700,2072525910,4810,4815,4815,4810,1252
|
|
20231123,110600,2066503595,4815,4815,4815,4810,205
|
|
20231123,110500,2065516570,4815,4815,4815,4810,425
|
|
20231123,110400,2063470245,4815,4820,4820,4815,278
|
|
20231123,110300,2062130945,4825,4815,4825,4800,4008
|
|
20231123,110200,2042852500,4815,4815,4825,4815,2472
|
|
20231123,110100,2030941135,4825,4830,4830,4815,1435
|
|
20231123,110000,2024012675,4830,4830,4840,4810,1368
|
|
20231123,105900,2017414795,4830,4845,4860,4830,4371
|
|
20231123,105800,1996229030,4845,4840,4845,4830,5530
|
|
20231123,105700,1969457135,4825,4810,4835,4810,2469
|
|
20231123,105600,1957549430,4810,4775,4810,4775,11114
|
|
20231123,105500,1904308160,4775,4775,4775,4775,1266
|
|
20231123,105400,1898263010,4775,4765,4775,4765,2014
|
|
20231123,105300,1888651730,4765,4765,4765,4765,1453
|
|
20231123,105200,1881728185,4765,4765,4765,4760,377
|
|
20231123,105100,1879931835,4765,4765,4765,4760,135
|
|
20231123,105000,1879288565,4760,4760,4765,4760,176
|
|
20231123,104900,1878450765,4760,4765,4765,4760,1203
|
|
20231123,104800,1872724465,4765,4765,4765,4765,452
|
|
20231123,104700,1870570685,4765,4760,4765,4760,1415
|
|
20231123,104600,1863832725,4760,4760,4765,4760,565
|
|
20231123,104500,1861142610,4765,4770,4770,4765,1445
|
|
20231123,104400,1854250750,4770,4775,4780,4770,2532
|
|
20231123,104300,1842165910,4770,4760,4775,4760,3633
|
|
20231123,104200,1824842410,4760,4755,4760,4755,4176
|
|
20231123,104100,1804968335,4755,4755,4755,4755,227
|
|
20231123,104000,1803888950,4750,4755,4755,4750,350
|
|
20231123,103900,1802225700,4755,4745,4755,4745,603
|
|
20231123,103800,1799361475,4745,4745,4745,4740,2314
|
|
20231123,103700,1788382545,4745,4745,4745,4740,874
|
|
20231123,103600,1784237240,4740,4740,4745,4740,557
|
|
20231123,103500,1781597035,4745,4745,4745,4740,275
|
|
20231123,103400,1780293210,4745,4735,4745,4735,716
|
|
20231123,103300,1776896770,4745,4735,4745,4735,1052
|
|
20231123,103200,1771913450,4735,4740,4740,4735,412
|
|
20231123,103100,1769960595,4740,4740,4745,4740,412
|
|
20231123,103000,1768007320,4740,4735,4740,4735,1114
|
|
20231123,102900,1762727010,4735,4735,4740,4735,431
|
|
20231123,102800,1760686220,4735,4735,4735,4730,954
|
|
20231123,102700,1756169055,4730,4735,4735,4730,198
|
|
20231123,102600,1755232050,4730,4740,4740,4730,335
|
|
20231123,102500,1753644795,4740,4735,4740,4735,101
|
|
20231123,102400,1753166310,4735,4735,4735,4730,1333
|
|
20231123,102300,1746859555,4735,4730,4735,4730,975
|
|
20231123,102200,1742245145,4735,4735,4735,4730,67
|
|
20231123,102100,1741927905,4730,4735,4735,4730,579
|
|
20231123,102000,1739186720,4735,4740,4740,4735,1054
|
|
20231123,101900,1734194890,4740,4740,4740,4735,279
|
|
20231123,101800,1732872440,4735,4730,4745,4730,181
|
|
20231123,101700,1732015380,4730,4730,4730,4730,1218
|
|
20231123,101600,1726254240,4730,4730,4730,4725,1153
|
|
20231123,101500,1720801080,4725,4730,4730,4725,1119
|
|
20231123,101400,1715509960,4730,4725,4730,4725,3340
|
|
20231123,101300,1699728185,4730,4730,4730,4725,7531
|
|
20231123,101200,1664112640,4730,4730,4735,4730,2746
|
|
20231123,101100,1651124050,4730,4745,4745,4730,6717
|
|
20231123,101000,1619312200,4745,4745,4750,4745,668
|
|
20231123,100900,1616141255,4750,4745,4750,4745,1708
|
|
20231123,100800,1608031595,4745,4745,4745,4740,1587
|
|
20231123,100700,1600505310,4740,4740,4745,4740,1433
|
|
20231123,100600,1593708290,4745,4740,4745,4735,1167
|
|
20231123,100500,1588180020,4740,4740,4740,4735,3698
|
|
20231123,100400,1570665335,4745,4745,4745,4740,879
|
|
20231123,100300,1566498425,4745,4740,4745,4735,837
|
|
20231123,100200,1562533095,4740,4745,4745,4740,833
|
|
20231123,100100,1558584665,4740,4745,4745,4740,308
|
|
20231123,100000,1557124610,4745,4740,4745,4740,318
|
|
20231123,095900,1555617090,4740,4745,4745,4740,1803
|
|
20231123,095800,1547069425,4745,4750,4750,4745,1044
|
|
20231123,095700,1542115620,4740,4745,4760,4740,8077
|
|
20231123,095600,1503772955,4750,4760,4765,4750,3150
|
|
20231123,095500,1488801290,4765,4765,4770,4760,4826
|
|
20231123,095400,1465823055,4765,4770,4770,4760,2036
|
|
20231123,095300,1456126700,4775,4765,4775,4765,3734
|
|
20231123,095200,1438320225,4765,4760,4770,4750,3494
|
|
20231123,095100,1421679775,4755,4745,4755,4745,7198
|
|
20231123,095000,1387474900,4745,4750,4750,4740,2727
|
|
20231123,094900,1374532705,4750,4745,4750,4745,1549
|
|
20231123,094800,1367180815,4745,4745,4750,4745,893
|
|
20231123,094700,1362939235,4750,4740,4750,4740,4831
|
|
20231123,094600,1340009130,4750,4750,4750,4735,336
|
|
20231123,094500,1338414130,4750,4730,4750,4720,17967
|
|
20231123,094400,1253355140,4730,4735,4735,4725,5260
|
|
20231123,094300,1228490795,4735,4735,4735,4730,1899
|
|
20231123,094200,1219507995,4730,4735,4740,4730,2996
|
|
20231123,094100,1205318535,4740,4725,4740,4725,5612
|
|
20231123,094000,1178765035,4725,4720,4730,4720,5005
|
|
20231123,093900,1155137120,4725,4745,4750,4725,21659
|
|
20231123,093800,1052577345,4750,4750,4750,4745,454
|
|
20231123,093700,1050422870,4750,4755,4755,4745,8076
|
|
20231123,093600,1012063545,4750,4760,4765,4750,670
|
|
20231123,093500,1008877645,4765,4765,4765,4760,983
|
|
20231123,093400,1004197575,4765,4750,4765,4750,1028
|
|
20231123,093300,999314525,4750,4745,4750,4745,1557
|
|
20231123,093200,991923935,4745,4750,4750,4745,4907
|
|
20231123,093100,968630725,4745,4760,4765,4745,13616
|
|
20231123,093000,903940375,4760,4760,4770,4755,5993
|
|
20231123,092900,875411375,4760,4755,4760,4755,2140
|
|
20231123,092800,865234915,4755,4765,4765,4755,999
|
|
20231123,092700,860480135,4760,4765,4765,4755,5307
|
|
20231123,092600,835223750,4760,4765,4765,4760,2035
|
|
20231123,092500,825532000,4760,4770,4770,4760,3464
|
|
20231123,092400,809011645,4770,4760,4775,4755,2574
|
|
20231123,092300,796747310,4755,4760,4775,4755,3936
|
|
20231123,092200,778028685,4755,4775,4775,4755,2054
|
|
20231123,092100,768251700,4775,4770,4775,4755,1626
|
|
20231123,092000,760512765,4755,4780,4780,4755,11053
|
|
20231123,091900,707843260,4780,4795,4795,4775,6665
|
|
20231123,091800,675938905,4795,4795,4795,4790,1091
|
|
20231123,091700,670708950,4795,4800,4800,4790,920
|
|
20231123,091600,666296355,4800,4805,4805,4790,3023
|
|
20231123,091500,651790845,4810,4810,4810,4795,5050
|
|
20231123,091400,627531720,4795,4810,4820,4795,11217
|
|
20231123,091300,573616400,4810,4800,4815,4800,5683
|
|
20231123,091200,546295990,4800,4830,4850,4785,6599
|
|
20231123,091100,514492260,4840,4810,4840,4805,2426
|
|
20231123,091000,502805405,4810,4800,4815,4800,2451
|
|
20231123,090900,491027995,4800,4820,4820,4800,6759
|
|
20231123,090800,458487050,4820,4775,4820,4750,5387
|
|
20231123,090700,432680740,4780,4755,4780,4740,13595
|
|
20231123,090600,367955260,4755,4755,4765,4750,10829
|
|
20231123,090500,316495705,4750,4775,4780,4750,6589
|
|
20231123,090400,285146825,4775,4750,4785,4710,12066
|
|
20231123,090300,227856370,4750,4840,4845,4750,16943
|
|
20231123,090200,146522195,4845,4850,4855,4810,12211
|
|
20231123,090100,87494130,4850,4930,4930,4830,11689
|
|
20231123,090000,30562555,4930,4955,4955,4910,6045
|