606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,190200,1522579065,2870,2870,2870,2870,0
|
|
20231123,190100,1522579065,2870,2870,2870,2870,0
|
|
20231123,190000,1522579065,2870,2870,2870,2870,0
|
|
20231123,185900,1522579065,2870,2870,2870,2870,0
|
|
20231123,185800,1522579065,2870,2870,2870,2870,0
|
|
20231123,185700,1522579065,2870,2870,2870,2870,0
|
|
20231123,185600,1522579065,2870,2870,2870,2870,0
|
|
20231123,185500,1522579065,2870,2870,2870,2870,0
|
|
20231123,185400,1522579065,2870,2870,2870,2870,0
|
|
20231123,185300,1522579065,2870,2870,2870,2870,0
|
|
20231123,185200,1522579065,2870,2870,2870,2870,0
|
|
20231123,185100,1522579065,2870,2870,2870,2870,0
|
|
20231123,185000,1522579065,2870,2870,2870,2870,0
|
|
20231123,184900,1522579065,2870,2870,2870,2870,0
|
|
20231123,184800,1522579065,2870,2870,2870,2870,0
|
|
20231123,184700,1522579065,2870,2870,2870,2870,0
|
|
20231123,184600,1522579065,2870,2870,2870,2870,0
|
|
20231123,184500,1522579065,2870,2870,2870,2870,0
|
|
20231123,184400,1522579065,2870,2870,2870,2870,0
|
|
20231123,184300,1522579065,2870,2870,2870,2870,0
|
|
20231123,184200,1522579065,2870,2870,2870,2870,0
|
|
20231123,184100,1522579065,2870,2870,2870,2870,0
|
|
20231123,184000,1522579065,2870,2870,2870,2870,0
|
|
20231123,183900,1522579065,2870,2870,2870,2870,0
|
|
20231123,183800,1522579065,2870,2870,2870,2870,0
|
|
20231123,183700,1522579065,2870,2870,2870,2870,0
|
|
20231123,183600,1522579065,2870,2870,2870,2870,0
|
|
20231123,183500,1522579065,2870,2870,2870,2870,0
|
|
20231123,183400,1522579065,2870,2870,2870,2870,0
|
|
20231123,183300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,183200,1522579065,2870,2870,2870,2870,0
|
|
20231123,183100,1522579065,2870,2870,2870,2870,0
|
|
20231123,183000,1522579065,2870,2870,2870,2870,0
|
|
20231123,182900,1522579065,2870,2870,2870,2870,0
|
|
20231123,182800,1522579065,2870,2870,2870,2870,0
|
|
20231123,182700,1522579065,2870,2870,2870,2870,0
|
|
20231123,182600,1522579065,2870,2870,2870,2870,0
|
|
20231123,182500,1522579065,2870,2870,2870,2870,0
|
|
20231123,182400,1522579065,2870,2870,2870,2870,0
|
|
20231123,182300,1522579065,2870,2870,2870,2870,0
|
|
20231123,182200,1522579065,2870,2870,2870,2870,0
|
|
20231123,182100,1522579065,2870,2870,2870,2870,0
|
|
20231123,182000,1522579065,2870,2870,2870,2870,0
|
|
20231123,181900,1522579065,2870,2870,2870,2870,0
|
|
20231123,181800,1522579065,2870,2870,2870,2870,0
|
|
20231123,181700,1522579065,2870,2870,2870,2870,0
|
|
20231123,181600,1522579065,2870,2870,2870,2870,0
|
|
20231123,181500,1522579065,2870,2870,2870,2870,0
|
|
20231123,181400,1522579065,2870,2870,2870,2870,0
|
|
20231123,181300,1522579065,2870,2870,2870,2870,0
|
|
20231123,181200,1522579065,2870,2870,2870,2870,0
|
|
20231123,181100,1522579065,2870,2870,2870,2870,0
|
|
20231123,181000,1522579065,2870,2870,2870,2870,0
|
|
20231123,180900,1522579065,2870,2870,2870,2870,0
|
|
20231123,180800,1522579065,2870,2870,2870,2870,0
|
|
20231123,180700,1522579065,2870,2870,2870,2870,0
|
|
20231123,180600,1522579065,2870,2870,2870,2870,0
|
|
20231123,180500,1522579065,2870,2870,2870,2870,0
|
|
20231123,180400,1522579065,2870,2870,2870,2870,0
|
|
20231123,180300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,180200,1522579065,2870,2870,2870,2870,0
|
|
20231123,180100,1522579065,2870,2870,2870,2870,0
|
|
20231123,180000,1522579065,2870,2870,2870,2870,0
|
|
20231123,175900,1522579065,2870,2870,2870,2870,0
|
|
20231123,175800,1522579065,2870,2870,2870,2870,0
|
|
20231123,175700,1522579065,2870,2870,2870,2870,0
|
|
20231123,175600,1522579065,2870,2870,2870,2870,0
|
|
20231123,175500,1522579065,2870,2870,2870,2870,0
|
|
20231123,175400,1522579065,2870,2870,2870,2870,0
|
|
20231123,175300,1522579065,2870,2870,2870,2870,0
|
|
20231123,175200,1522579065,2870,2870,2870,2870,0
|
|
20231123,175100,1522579065,2870,2870,2870,2870,0
|
|
20231123,175000,1522579065,2870,2870,2870,2870,0
|
|
20231123,174900,1522579065,2870,2870,2870,2870,0
|
|
20231123,174800,1522579065,2870,2870,2870,2870,0
|
|
20231123,174700,1522579065,2870,2870,2870,2870,0
|
|
20231123,174600,1522579065,2870,2870,2870,2870,0
|
|
20231123,174500,1522579065,2870,2870,2870,2870,0
|
|
20231123,174400,1522579065,2870,2870,2870,2870,0
|
|
20231123,174300,1522579065,2870,2870,2870,2870,0
|
|
20231123,174200,1522579065,2870,2870,2870,2870,0
|
|
20231123,174100,1522579065,2870,2870,2870,2870,0
|
|
20231123,174000,1522579065,2870,2870,2870,2870,0
|
|
20231123,173900,1522579065,2870,2870,2870,2870,0
|
|
20231123,173800,1522579065,2870,2870,2870,2870,0
|
|
20231123,173700,1522579065,2870,2870,2870,2870,0
|
|
20231123,173600,1522579065,2870,2870,2870,2870,0
|
|
20231123,173500,1522579065,2870,2870,2870,2870,0
|
|
20231123,173400,1522579065,2870,2870,2870,2870,0
|
|
20231123,173300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,173200,1522579065,2870,2870,2870,2870,0
|
|
20231123,173100,1522579065,2870,2870,2870,2870,0
|
|
20231123,173000,1522579065,2870,2870,2870,2870,0
|
|
20231123,172900,1522579065,2870,2870,2870,2870,0
|
|
20231123,172800,1522579065,2870,2870,2870,2870,0
|
|
20231123,172700,1522579065,2870,2870,2870,2870,0
|
|
20231123,172600,1522579065,2870,2870,2870,2870,0
|
|
20231123,172500,1522579065,2870,2870,2870,2870,0
|
|
20231123,172400,1522579065,2870,2870,2870,2870,0
|
|
20231123,172300,1522579065,2870,2870,2870,2870,0
|
|
20231123,172200,1522579065,2870,2870,2870,2870,0
|
|
20231123,172100,1522579065,2870,2870,2870,2870,0
|
|
20231123,172000,1522579065,2870,2870,2870,2870,0
|
|
20231123,171900,1522579065,2870,2870,2870,2870,0
|
|
20231123,171800,1522579065,2870,2870,2870,2870,0
|
|
20231123,171700,1522579065,2870,2870,2870,2870,0
|
|
20231123,171600,1522579065,2870,2870,2870,2870,0
|
|
20231123,171500,1522579065,2870,2870,2870,2870,0
|
|
20231123,171400,1522579065,2870,2870,2870,2870,0
|
|
20231123,171300,1522579065,2870,2870,2870,2870,0
|
|
20231123,171200,1522579065,2870,2870,2870,2870,0
|
|
20231123,171100,1522579065,2870,2870,2870,2870,0
|
|
20231123,171000,1522579065,2870,2870,2870,2870,0
|
|
20231123,170900,1522579065,2870,2870,2870,2870,0
|
|
20231123,170800,1522579065,2870,2870,2870,2870,0
|
|
20231123,170700,1522579065,2870,2870,2870,2870,0
|
|
20231123,170600,1522579065,2870,2870,2870,2870,0
|
|
20231123,170500,1522579065,2870,2870,2870,2870,0
|
|
20231123,170400,1522579065,2870,2870,2870,2870,0
|
|
20231123,170300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,170200,1522579065,2870,2870,2870,2870,0
|
|
20231123,170100,1522579065,2870,2870,2870,2870,0
|
|
20231123,170000,1522579065,2870,2870,2870,2870,0
|
|
20231123,165900,1522579065,2870,2870,2870,2870,0
|
|
20231123,165800,1522579065,2870,2870,2870,2870,0
|
|
20231123,165700,1522579065,2870,2870,2870,2870,0
|
|
20231123,165600,1522579065,2870,2870,2870,2870,0
|
|
20231123,165500,1522579065,2870,2870,2870,2870,0
|
|
20231123,165400,1522579065,2870,2870,2870,2870,0
|
|
20231123,165300,1522579065,2870,2870,2870,2870,0
|
|
20231123,165200,1522579065,2870,2870,2870,2870,0
|
|
20231123,165100,1522579065,2870,2870,2870,2870,0
|
|
20231123,165000,1522579065,2870,2870,2870,2870,0
|
|
20231123,164900,1522579065,2870,2870,2870,2870,0
|
|
20231123,164800,1522579065,2870,2870,2870,2870,0
|
|
20231123,164700,1522579065,2870,2870,2870,2870,0
|
|
20231123,164600,1522579065,2870,2870,2870,2870,0
|
|
20231123,164500,1522579065,2870,2870,2870,2870,0
|
|
20231123,164400,1522579065,2870,2870,2870,2870,0
|
|
20231123,164300,1522579065,2870,2870,2870,2870,0
|
|
20231123,164200,1522579065,2870,2870,2870,2870,0
|
|
20231123,164100,1522579065,2870,2870,2870,2870,0
|
|
20231123,164000,1522579065,2870,2870,2870,2870,0
|
|
20231123,163900,1522579065,2870,2870,2870,2870,0
|
|
20231123,163800,1522579065,2870,2870,2870,2870,0
|
|
20231123,163700,1522579065,2870,2870,2870,2870,0
|
|
20231123,163600,1522579065,2870,2870,2870,2870,0
|
|
20231123,163500,1522579065,2870,2870,2870,2870,0
|
|
20231123,163400,1522579065,2870,2870,2870,2870,0
|
|
20231123,163300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,163200,1522579065,2870,2870,2870,2870,0
|
|
20231123,163100,1522579065,2870,2870,2870,2870,0
|
|
20231123,163000,1522579065,2870,2870,2870,2870,0
|
|
20231123,162900,1522579065,2870,2870,2870,2870,0
|
|
20231123,162800,1522579065,2870,2870,2870,2870,0
|
|
20231123,162700,1522579065,2870,2870,2870,2870,0
|
|
20231123,162600,1522579065,2870,2870,2870,2870,0
|
|
20231123,162500,1522579065,2870,2870,2870,2870,0
|
|
20231123,162400,1522579065,2870,2870,2870,2870,0
|
|
20231123,162300,1522579065,2870,2870,2870,2870,0
|
|
20231123,162200,1522579065,2870,2870,2870,2870,0
|
|
20231123,162100,1522579065,2870,2870,2870,2870,0
|
|
20231123,162000,1522579065,2870,2870,2870,2870,0
|
|
20231123,161900,1522579065,2870,2870,2870,2870,0
|
|
20231123,161800,1522579065,2870,2870,2870,2870,0
|
|
20231123,161700,1522579065,2870,2870,2870,2870,0
|
|
20231123,161600,1522579065,2870,2870,2870,2870,0
|
|
20231123,161500,1522579065,2870,2870,2870,2870,0
|
|
20231123,161400,1522579065,2870,2870,2870,2870,0
|
|
20231123,161300,1522579065,2870,2870,2870,2870,0
|
|
20231123,161200,1522579065,2870,2870,2870,2870,0
|
|
20231123,161100,1522579065,2870,2870,2870,2870,0
|
|
20231123,161000,1522579065,2870,2870,2870,2870,0
|
|
20231123,160900,1522579065,2870,2870,2870,2870,0
|
|
20231123,160800,1522579065,2870,2870,2870,2870,0
|
|
20231123,160700,1522579065,2870,2870,2870,2870,0
|
|
20231123,160600,1522579065,2870,2870,2870,2870,0
|
|
20231123,160500,1522579065,2870,2870,2870,2870,0
|
|
20231123,160400,1522579065,2870,2870,2870,2870,0
|
|
20231123,160300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,160200,1522579065,2870,2870,2870,2870,0
|
|
20231123,160100,1522579065,2870,2870,2870,2870,0
|
|
20231123,160000,1522579065,2870,2870,2870,2870,0
|
|
20231123,155900,1522579065,2870,2870,2870,2870,0
|
|
20231123,155800,1522579065,2870,2870,2870,2870,0
|
|
20231123,155700,1522579065,2870,2870,2870,2870,0
|
|
20231123,155600,1522579065,2870,2870,2870,2870,0
|
|
20231123,155500,1522579065,2870,2870,2870,2870,0
|
|
20231123,155400,1522579065,2870,2870,2870,2870,0
|
|
20231123,155300,1522579065,2870,2870,2870,2870,0
|
|
20231123,155200,1522579065,2870,2870,2870,2870,0
|
|
20231123,155100,1522579065,2870,2870,2870,2870,0
|
|
20231123,155000,1522579065,2870,2870,2870,2870,0
|
|
20231123,154900,1522579065,2870,2870,2870,2870,0
|
|
20231123,154800,1522579065,2870,2870,2870,2870,0
|
|
20231123,154700,1522579065,2870,2870,2870,2870,0
|
|
20231123,154600,1522579065,2870,2870,2870,2870,0
|
|
20231123,154500,1522579065,2870,2870,2870,2870,0
|
|
20231123,154400,1522579065,2870,2870,2870,2870,0
|
|
20231123,154300,1522579065,2870,2870,2870,2870,0
|
|
20231123,154200,1522579065,2870,2870,2870,2870,0
|
|
20231123,154100,1522579065,2870,2870,2870,2870,0
|
|
20231123,154000,1522579065,2870,2870,2870,2870,0
|
|
20231123,153900,1522579065,2870,2870,2870,2870,0
|
|
20231123,153800,1522579065,2870,2870,2870,2870,0
|
|
20231123,153700,1522579065,2870,2870,2870,2870,0
|
|
20231123,153600,1522579065,2870,2870,2870,2870,0
|
|
20231123,153500,1522579065,2870,2870,2870,2870,0
|
|
20231123,153400,1522579065,2870,2870,2870,2870,0
|
|
20231123,153300,1522579065,2870,2870,2870,2870,7192
|
|
20231123,153200,1522579065,2870,2870,2870,2870,0
|
|
20231123,153100,1522579065,2870,2870,2870,2870,0
|
|
20231123,153000,1522579065,2870,2870,2870,2870,7192
|
|
20231123,152900,1501938025,2870,2870,2870,2870,0
|
|
20231123,152800,1501938025,2870,2870,2870,2870,0
|
|
20231123,152700,1501938025,2870,2870,2870,2870,0
|
|
20231123,152600,1501938025,2870,2870,2870,2870,0
|
|
20231123,152500,1501938025,2870,2870,2870,2870,0
|
|
20231123,152400,1501938025,2870,2870,2870,2870,0
|
|
20231123,152300,1501938025,2870,2870,2870,2870,0
|
|
20231123,152200,1501938025,2870,2870,2870,2870,0
|
|
20231123,152100,1501938025,2870,2870,2870,2870,0
|
|
20231123,152000,1501938025,2870,2870,2870,2870,0
|
|
20231123,151900,1501938025,2870,2870,2870,2865,5802
|
|
20231123,151800,1485295285,2875,2875,2875,2875,36
|
|
20231123,151700,1485191785,2875,2875,2875,2875,167
|
|
20231123,151600,1484711660,2875,2870,2875,2870,1470
|
|
20231123,151500,1480489730,2870,2870,2870,2870,5030
|
|
20231123,151400,1466053630,2870,2870,2870,2870,170
|
|
20231123,151300,1465565730,2870,2870,2870,2865,362
|
|
20231123,151200,1464528085,2865,2870,2870,2865,694
|
|
20231123,151100,1462536905,2870,2870,2870,2870,20
|
|
20231123,151000,1462479505,2870,2870,2870,2865,1301
|
|
20231123,150900,1458747135,2865,2865,2865,2865,715
|
|
20231123,150800,1456698660,2865,2865,2865,2865,15
|
|
20231123,150700,1456655685,2865,2865,2870,2865,355
|
|
20231123,150600,1455637585,2870,2865,2870,2865,1254
|
|
20231123,150500,1452044865,2865,2865,2865,2865,413
|
|
20231123,150400,1450861620,2860,2865,2865,2860,2824
|
|
20231123,150300,1442783225,2865,2865,2865,2865,3188
|
|
20231123,150200,1433649605,2860,2865,2865,2860,71
|
|
20231123,150100,1433446490,2865,2860,2865,2860,302
|
|
20231123,150000,1432581765,2860,2860,2860,2860,0
|
|
20231123,145900,1432581765,2860,2865,2865,2860,875
|
|
20231123,145800,1430079225,2865,2865,2865,2865,1072
|
|
20231123,145700,1427007945,2860,2865,2865,2860,331
|
|
20231123,145600,1426061150,2860,2860,2865,2860,1041
|
|
20231123,145500,1423079890,2865,2865,2865,2860,720
|
|
20231123,145400,1421020590,2865,2865,2865,2865,36
|
|
20231123,145300,1420917450,2865,2865,2865,2865,55
|
|
20231123,145200,1420759875,2865,2865,2865,2865,530
|
|
20231123,145100,1419241425,2865,2865,2865,2860,2093
|
|
20231123,145000,1413245345,2860,2860,2860,2860,2239
|
|
20231123,144900,1406841805,2860,2860,2860,2860,889
|
|
20231123,144800,1404299265,2860,2860,2860,2860,11
|
|
20231123,144700,1404267805,2865,2865,2865,2865,110
|
|
20231123,144600,1403952655,2865,2865,2865,2865,748
|
|
20231123,144500,1401809635,2865,2860,2865,2860,812
|
|
20231123,144400,1399486765,2860,2865,2865,2860,214
|
|
20231123,144300,1398873855,2865,2865,2865,2865,53
|
|
20231123,144200,1398722010,2860,2860,2860,2860,108
|
|
20231123,144100,1398413130,2860,2865,2865,2860,6474
|
|
20231123,144000,1379892885,2865,2860,2865,2860,512
|
|
20231123,143900,1378428255,2865,2865,2865,2865,758
|
|
20231123,143800,1376256585,2865,2865,2865,2865,101
|
|
20231123,143700,1375967220,2865,2865,2865,2865,168
|
|
20231123,143600,1375485900,2865,2865,2865,2865,320
|
|
20231123,143500,1374569100,2865,2865,2865,2860,300
|
|
20231123,143400,1373710100,2860,2865,2865,2860,3150
|
|
20231123,143300,1364700850,2865,2860,2865,2860,5162
|
|
20231123,143200,1349937495,2865,2865,2865,2865,681
|
|
20231123,143100,1347986430,2865,2865,2865,2865,220
|
|
20231123,143000,1347356130,2865,2860,2865,2860,466
|
|
20231123,142900,1346022040,2865,2865,2865,2860,677
|
|
20231123,142800,1344082935,2865,2860,2865,2860,1164
|
|
20231123,142700,1340752885,2865,2865,2865,2865,1
|
|
20231123,142600,1340750020,2865,2865,2865,2865,3912
|
|
20231123,142500,1329542140,2870,2870,2870,2870,0
|
|
20231123,142400,1329542140,2870,2870,2870,2870,6
|
|
20231123,142300,1329524920,2870,2870,2870,2870,118
|
|
20231123,142200,1329186260,2870,2865,2870,2865,3004
|
|
20231123,142100,1320579785,2865,2865,2870,2865,1842
|
|
20231123,142000,1315301525,2870,2865,2870,2865,3079
|
|
20231123,141900,1306480185,2865,2870,2870,2865,610
|
|
20231123,141800,1304732530,2865,2870,2870,2865,662
|
|
20231123,141700,1302835845,2870,2870,2870,2870,101
|
|
20231123,141600,1302545975,2870,2870,2870,2870,29
|
|
20231123,141500,1302462745,2870,2870,2870,2870,0
|
|
20231123,141400,1302462745,2870,2870,2870,2870,100
|
|
20231123,141300,1302175745,2870,2865,2870,2865,180
|
|
20231123,141200,1301660040,2870,2865,2870,2860,649
|
|
20231123,141100,1299800890,2865,2865,2865,2860,170
|
|
20231123,141000,1299314165,2865,2865,2865,2865,848
|
|
20231123,140900,1296884645,2860,2865,2865,2860,1117
|
|
20231123,140800,1293684455,2865,2865,2865,2865,284
|
|
20231123,140700,1292870795,2865,2865,2865,2865,0
|
|
20231123,140600,1292870795,2865,2865,2870,2865,1570
|
|
20231123,140500,1288372675,2870,2870,2870,2870,1
|
|
20231123,140400,1288369805,2865,2870,2870,2865,1630
|
|
20231123,140300,1283699205,2870,2870,2870,2870,60
|
|
20231123,140200,1283527005,2870,2870,2870,2870,35
|
|
20231123,140100,1283426555,2870,2865,2870,2865,1371
|
|
20231123,140000,1279498555,2870,2870,2870,2870,22
|
|
20231123,135900,1279435415,2865,2865,2865,2865,7600
|
|
20231123,135800,1257661415,2865,2870,2870,2865,53
|
|
20231123,135700,1257509340,2870,2870,2870,2870,0
|
|
20231123,135600,1257509340,2870,2870,2870,2870,962
|
|
20231123,135500,1254748400,2870,2870,2870,2870,0
|
|
20231123,135400,1254748400,2870,2870,2870,2870,0
|
|
20231123,135300,1254748400,2870,2875,2875,2870,1301
|
|
20231123,135200,1251014500,2870,2875,2875,2870,989
|
|
20231123,135100,1248171130,2875,2875,2875,2875,2
|
|
20231123,135000,1248165380,2875,2875,2875,2875,1
|
|
20231123,134900,1248162505,2870,2870,2870,2870,0
|
|
20231123,134800,1248162505,2870,2870,2870,2870,713
|
|
20231123,134700,1246116195,2870,2870,2870,2870,600
|
|
20231123,134600,1244394195,2870,2870,2870,2870,5829
|
|
20231123,134500,1227664965,2870,2870,2870,2870,1506
|
|
20231123,134400,1223342745,2870,2870,2870,2870,215
|
|
20231123,134300,1222725695,2875,2875,2875,2875,2
|
|
20231123,134200,1222719945,2870,2875,2875,2870,175
|
|
20231123,134100,1222217475,2875,2875,2875,2875,0
|
|
20231123,134000,1222217475,2875,2875,2875,2875,2
|
|
20231123,133900,1222211725,2870,2875,2875,2870,1285
|
|
20231123,133800,1218523600,2875,2875,2875,2875,136
|
|
20231123,133700,1218132600,2875,2870,2875,2870,1006
|
|
20231123,133600,1215245355,2875,2875,2875,2875,60
|
|
20231123,133500,1215072855,2875,2870,2875,2870,117
|
|
20231123,133400,1214737035,2875,2875,2875,2875,0
|
|
20231123,133300,1214737035,2875,2875,2875,2875,5
|
|
20231123,133200,1214722660,2875,2870,2875,2870,605
|
|
20231123,133100,1212984785,2875,2870,2875,2870,605
|
|
20231123,133000,1211246910,2870,2875,2875,2870,103
|
|
20231123,132900,1210950815,2875,2875,2875,2875,357
|
|
20231123,132800,1209924440,2875,2875,2875,2875,400
|
|
20231123,132700,1208774440,2875,2875,2875,2875,35
|
|
20231123,132600,1208673815,2875,2875,2875,2875,513
|
|
20231123,132500,1207198940,2870,2875,2875,2870,1503
|
|
20231123,132400,1202880320,2875,2875,2875,2875,3
|
|
20231123,132300,1202871695,2880,2880,2880,2880,50
|
|
20231123,132200,1202727695,2880,2880,2880,2880,11
|
|
20231123,132100,1202696015,2880,2880,2880,2880,513
|
|
20231123,132000,1201218575,2880,2875,2880,2875,1722
|
|
20231123,131900,1196259235,2880,2880,2880,2880,2
|
|
20231123,131800,1196253475,2880,2875,2880,2875,1005
|
|
20231123,131700,1193364095,2870,2870,2870,2870,30
|
|
20231123,131600,1193277995,2870,2870,2870,2870,631
|
|
20231123,131500,1191467025,2870,2870,2870,2870,325
|
|
20231123,131400,1190534275,2870,2870,2870,2870,879
|
|
20231123,131300,1188011545,2870,2870,2870,2870,3
|
|
20231123,131200,1188002935,2870,2870,2870,2870,192
|
|
20231123,131100,1187451895,2880,2875,2880,2875,4487
|
|
20231123,131000,1174551765,2880,2880,2880,2880,0
|
|
20231123,130900,1174551765,2880,2880,2880,2880,410
|
|
20231123,130800,1173370965,2880,2880,2880,2880,344
|
|
20231123,130700,1172380245,2880,2880,2880,2880,0
|
|
20231123,130600,1172380245,2880,2880,2880,2880,20
|
|
20231123,130500,1172322645,2880,2880,2880,2880,41
|
|
20231123,130400,1172204565,2880,2880,2880,2880,411
|
|
20231123,130300,1171020885,2880,2880,2880,2880,110
|
|
20231123,130200,1170704085,2880,2880,2880,2880,1
|
|
20231123,130100,1170701205,2880,2880,2880,2880,30
|
|
20231123,130000,1170614805,2880,2880,2880,2880,15
|
|
20231123,125900,1170571605,2880,2875,2880,2875,113
|
|
20231123,125800,1170246725,2875,2875,2875,2875,1600
|
|
20231123,125700,1165646725,2880,2880,2880,2880,1
|
|
20231123,125600,1165643845,2880,2875,2880,2870,717
|
|
20231123,125500,1163585495,2880,2880,2880,2880,2
|
|
20231123,125400,1163579735,2880,2875,2880,2875,111
|
|
20231123,125300,1163260555,2870,2870,2870,2870,0
|
|
20231123,125200,1163260555,2870,2875,2875,2870,961
|
|
20231123,125100,1160499445,2880,2880,2880,2880,1
|
|
20231123,125000,1160496565,2875,2875,2875,2875,20
|
|
20231123,124900,1160439065,2880,2870,2880,2870,23
|
|
20231123,124800,1160373025,2880,2875,2880,2875,400
|
|
20231123,124700,1159222095,2880,2870,2880,2870,5755
|
|
20231123,124600,1142694065,2875,2870,2875,2870,263
|
|
20231123,124500,1141939245,2870,2870,2870,2870,1
|
|
20231123,124400,1141936375,2860,2870,2875,2860,9733
|
|
20231123,124300,1114042375,2875,2875,2875,2875,3
|
|
20231123,124200,1114033750,2875,2875,2875,2875,14
|
|
20231123,124100,1113993500,2880,2880,2880,2880,100
|
|
20231123,124000,1113705500,2880,2880,2880,2880,310
|
|
20231123,123900,1112812700,2880,2880,2880,2880,17
|
|
20231123,123800,1112763740,2880,2880,2880,2880,3
|
|
20231123,123700,1112755100,2880,2875,2880,2875,1467
|
|
20231123,123600,1108536235,2880,2880,2880,2880,0
|
|
20231123,123500,1108536235,2880,2880,2880,2880,55
|
|
20231123,123400,1108377835,2875,2875,2875,2875,133
|
|
20231123,123300,1107995460,2875,2875,2875,2875,0
|
|
20231123,123200,1107995460,2875,2875,2875,2875,275
|
|
20231123,123100,1107204835,2875,2875,2875,2875,1087
|
|
20231123,123000,1104079710,2875,2880,2880,2875,344
|
|
20231123,122900,1103090610,2880,2880,2880,2880,17
|
|
20231123,122800,1103041650,2875,2875,2875,2875,3016
|
|
20231123,122700,1094370650,2875,2875,2875,2875,213
|
|
20231123,122600,1093758275,2875,2875,2875,2875,66
|
|
20231123,122500,1093568525,2875,2875,2875,2875,20
|
|
20231123,122400,1093511025,2870,2870,2870,2870,0
|
|
20231123,122300,1093511025,2870,2870,2870,2870,353
|
|
20231123,122200,1092497915,2870,2870,2870,2870,1160
|
|
20231123,122100,1089168715,2870,2865,2870,2865,711
|
|
20231123,122000,1087131695,2865,2870,2870,2865,220
|
|
20231123,121900,1086500895,2865,2865,2865,2865,1150
|
|
20231123,121800,1083206145,2870,2870,2870,2870,472
|
|
20231123,121700,1081851505,2870,2870,2870,2870,1736
|
|
20231123,121600,1076869185,2870,2875,2875,2870,130
|
|
20231123,121500,1076495695,2870,2870,2870,2870,150
|
|
20231123,121400,1076065195,2875,2875,2875,2875,1000
|
|
20231123,121300,1073190195,2875,2875,2875,2875,145
|
|
20231123,121200,1072773320,2875,2875,2875,2875,1
|
|
20231123,121100,1072770445,2870,2870,2870,2865,696
|
|
20231123,121000,1070775670,2870,2870,2870,2870,140
|
|
20231123,120900,1070373870,2870,2870,2870,2870,582
|
|
20231123,120800,1068703530,2875,2875,2875,2875,102
|
|
20231123,120700,1068410280,2875,2875,2875,2875,310
|
|
20231123,120600,1067519030,2875,2870,2875,2865,2630
|
|
20231123,120500,1059983180,2875,2875,2875,2875,3
|
|
20231123,120400,1059974555,2870,2870,2870,2870,999
|
|
20231123,120300,1057107425,2870,2870,2870,2865,1337
|
|
20231123,120200,1053272665,2870,2870,2870,2870,5
|
|
20231123,120100,1053258315,2865,2865,2865,2865,1500
|
|
20231123,120000,1048960815,2870,2870,2870,2870,11
|
|
20231123,115900,1048929245,2870,2870,2870,2870,1647
|
|
20231123,115800,1044202355,2870,2870,2870,2870,1027
|
|
20231123,115700,1041254865,2875,2875,2875,2875,0
|
|
20231123,115600,1041254865,2875,2875,2875,2875,1
|
|
20231123,115500,1041251990,2870,2875,2875,2870,15
|
|
20231123,115400,1041208925,2875,2875,2875,2875,1
|
|
20231123,115300,1041206050,2875,2875,2875,2875,301
|
|
20231123,115200,1040340675,2875,2875,2875,2875,15
|
|
20231123,115100,1040297550,2875,2875,2875,2875,0
|
|
20231123,115000,1040297550,2875,2875,2875,2875,1093
|
|
20231123,114900,1037155175,2875,2880,2880,2875,10
|
|
20231123,114800,1037126420,2875,2870,2875,2870,152
|
|
20231123,114700,1036690165,2875,2875,2875,2870,113
|
|
20231123,114600,1036365350,2880,2875,2880,2875,4
|
|
20231123,114500,1036353845,2880,2880,2880,2880,2
|
|
20231123,114400,1036348085,2885,2880,2885,2880,1661
|
|
20231123,114300,1031564400,2880,2880,2880,2880,57
|
|
20231123,114200,1031400240,2870,2875,2875,2870,16520
|
|
20231123,114100,983967625,2880,2880,2880,2880,11
|
|
20231123,114000,983935945,2880,2880,2880,2880,603
|
|
20231123,113900,982199305,2880,2880,2880,2880,754
|
|
20231123,113800,980027785,2880,2880,2880,2880,34
|
|
20231123,113700,979929865,2880,2880,2880,2880,0
|
|
20231123,113600,979929865,2880,2875,2880,2875,1065
|
|
20231123,113500,976867930,2875,2875,2875,2875,180
|
|
20231123,113400,976350430,2875,2880,2880,2875,298
|
|
20231123,113300,975492670,2880,2880,2880,2875,1804
|
|
20231123,113200,970306160,2880,2880,2880,2880,10
|
|
20231123,113100,970277360,2885,2885,2885,2885,15
|
|
20231123,113000,970234085,2885,2885,2885,2885,72
|
|
20231123,112900,970026365,2885,2885,2885,2885,31
|
|
20231123,112800,969936930,2870,2870,2870,2870,0
|
|
20231123,112700,969936930,2870,2875,2885,2870,1804
|
|
20231123,112600,964752430,2875,2875,2875,2875,116
|
|
20231123,112500,964418930,2875,2875,2875,2875,870
|
|
20231123,112400,961917680,2875,2875,2875,2875,177
|
|
20231123,112300,961408805,2880,2880,2880,2880,157
|
|
20231123,112200,960956645,2880,2875,2885,2870,366
|
|
20231123,112100,959904260,2875,2885,2885,2875,1553
|
|
20231123,112000,955439185,2875,2880,2885,2875,1884
|
|
20231123,111900,950022490,2875,2875,2875,2875,274
|
|
20231123,111800,949234740,2875,2875,2875,2875,1137
|
|
20231123,111700,945965865,2875,2875,2875,2875,774
|
|
20231123,111600,943740615,2875,2875,2875,2875,1938
|
|
20231123,111500,938168865,2880,2880,2880,2880,642
|
|
20231123,111400,936319905,2880,2880,2880,2880,0
|
|
20231123,111300,936319905,2880,2880,2880,2880,72
|
|
20231123,111200,936112545,2885,2885,2885,2885,102
|
|
20231123,111100,935818275,2885,2885,2890,2885,600
|
|
20231123,111000,934087175,2890,2885,2890,2885,2118
|
|
20231123,110900,927971095,2885,2875,2885,2875,684
|
|
20231123,110800,925998675,2885,2875,2885,2875,354
|
|
20231123,110700,924980915,2875,2875,2885,2875,4564
|
|
20231123,110600,911859405,2885,2885,2885,2885,0
|
|
20231123,110500,911859405,2885,2885,2885,2885,578
|
|
20231123,110400,910191875,2885,2880,2885,2875,2644
|
|
20231123,110300,902587900,2880,2880,2880,2880,0
|
|
20231123,110200,902587900,2880,2885,2885,2880,69
|
|
20231123,110100,902388920,2890,2885,2890,2885,3193
|
|
20231123,110000,893171065,2885,2880,2885,2880,508
|
|
20231123,105900,891707650,2875,2880,2880,2875,599
|
|
20231123,105800,889982645,2885,2880,2885,2880,7
|
|
20231123,105700,889962480,2885,2885,2885,2885,1
|
|
20231123,105600,889959595,2880,2875,2880,2875,530
|
|
20231123,105500,888433570,2875,2875,2880,2875,2275
|
|
20231123,105400,881888595,2880,2880,2880,2880,6
|
|
20231123,105300,881871315,2880,2880,2880,2880,7
|
|
20231123,105200,881851155,2880,2880,2880,2880,551
|
|
20231123,105100,880264275,2880,2880,2880,2880,1
|
|
20231123,105000,880261395,2875,2875,2875,2875,981
|
|
20231123,104900,877441020,2870,2870,2870,2870,100
|
|
20231123,104800,877154020,2870,2875,2875,2870,152
|
|
20231123,104700,876717670,2875,2875,2875,2875,232
|
|
20231123,104600,876050670,2875,2875,2875,2875,10
|
|
20231123,104500,876021920,2870,2870,2870,2870,1502
|
|
20231123,104400,871711180,2870,2875,2875,2870,767
|
|
20231123,104300,869508830,2875,2870,2875,2870,327
|
|
20231123,104200,868570320,2870,2870,2870,2870,300
|
|
20231123,104100,867709320,2870,2870,2870,2870,20
|
|
20231123,104000,867651920,2865,2865,2865,2860,2503
|
|
20231123,103900,860480880,2865,2865,2865,2860,10227
|
|
20231123,103800,831220525,2865,2865,2865,2865,4779
|
|
20231123,103700,817528690,2870,2870,2875,2865,521
|
|
20231123,103600,816035860,2875,2870,2880,2865,10002
|
|
20231123,103500,787379375,2870,2880,2880,2870,10978
|
|
20231123,103400,755858955,2880,2880,2880,2880,212
|
|
20231123,103300,755248395,2880,2880,2880,2880,76
|
|
20231123,103200,755029515,2880,2880,2880,2880,723
|
|
20231123,103100,752947275,2885,2885,2890,2885,121
|
|
20231123,103000,752598185,2890,2890,2890,2885,3173
|
|
20231123,102900,743442375,2890,2890,2890,2890,0
|
|
20231123,102800,743442375,2890,2890,2890,2890,115
|
|
20231123,102700,743110025,2890,2890,2890,2890,550
|
|
20231123,102600,741520525,2890,2885,2890,2885,656
|
|
20231123,102500,739626210,2890,2890,2890,2890,0
|
|
20231123,102400,739626210,2890,2880,2890,2880,160
|
|
20231123,102300,739165400,2890,2885,2890,2880,895
|
|
20231123,102200,736580850,2885,2885,2890,2885,190
|
|
20231123,102100,736032690,2885,2890,2890,2875,1002
|
|
20231123,102000,733143370,2890,2890,2890,2890,3
|
|
20231123,101900,733134700,2890,2890,2890,2875,4358
|
|
20231123,101800,720602540,2890,2885,2890,2885,113
|
|
20231123,101700,720276520,2885,2880,2885,2875,112
|
|
20231123,101600,719953945,2880,2875,2880,2875,627
|
|
20231123,101500,718149790,2880,2880,2880,2870,4732
|
|
20231123,101400,704542205,2880,2880,2880,2880,462
|
|
20231123,101300,703211645,2880,2880,2880,2880,126
|
|
20231123,101200,702848765,2880,2885,2890,2880,3557
|
|
20231123,101100,692599865,2890,2885,2890,2885,859
|
|
20231123,101000,690121630,2885,2885,2885,2885,230
|
|
20231123,100900,689458080,2880,2885,2885,2880,104
|
|
20231123,100800,689158460,2890,2890,2890,2890,240
|
|
20231123,100700,688464860,2890,2890,2890,2890,307
|
|
20231123,100600,687577630,2890,2890,2890,2880,1104
|
|
20231123,100500,684388070,2890,2885,2890,2880,1728
|
|
20231123,100400,679398550,2885,2880,2885,2880,896
|
|
20231123,100300,676818055,2880,2880,2880,2880,661
|
|
20231123,100200,674914375,2885,2880,2885,2880,1001
|
|
20231123,100100,672031490,2885,2885,2885,2885,126
|
|
20231123,100000,671667980,2885,2880,2885,2880,76
|
|
20231123,095900,671449070,2880,2880,2880,2875,1627
|
|
20231123,095800,666764425,2880,2875,2880,2875,367
|
|
20231123,095700,665708020,2880,2875,2880,2875,556
|
|
20231123,095600,664107390,2880,2880,2880,2875,713
|
|
20231123,095500,662057305,2880,2880,2880,2875,363
|
|
20231123,095400,661013365,2880,2880,2880,2875,2623
|
|
20231123,095300,653466625,2880,2880,2880,2875,2169
|
|
20231123,095200,647222605,2890,2890,2890,2880,3335
|
|
20231123,095100,637608700,2885,2875,2885,2870,3238
|
|
20231123,095000,628282135,2880,2875,2880,2875,1154
|
|
20231123,094900,624964380,2875,2875,2875,2870,1387
|
|
20231123,094800,620977255,2875,2875,2875,2870,1631
|
|
20231123,094700,616293160,2870,2875,2875,2870,1067
|
|
20231123,094600,613228920,2875,2875,2875,2865,3437
|
|
20231123,094500,603364015,2875,2875,2875,2875,936
|
|
20231123,094400,600673015,2875,2880,2880,2875,25
|
|
20231123,094300,600601030,2870,2880,2885,2870,2021
|
|
20231123,094200,594790290,2880,2880,2885,2880,517
|
|
20231123,094100,593301300,2880,2875,2885,2870,7868
|
|
20231123,094000,570693185,2880,2880,2880,2875,814
|
|
20231123,093900,568349365,2880,2880,2880,2880,26
|
|
20231123,093800,568274485,2880,2880,2880,2875,1635
|
|
20231123,093700,563565915,2880,2880,2880,2875,891
|
|
20231123,093600,561002275,2880,2875,2880,2875,1976
|
|
20231123,093500,555320515,2880,2875,2880,2870,198
|
|
20231123,093400,554751375,2875,2875,2875,2865,2165
|
|
20231123,093300,548542835,2875,2875,2875,2870,302
|
|
20231123,093200,547675195,2870,2870,2875,2870,3978
|
|
20231123,093100,536246275,2870,2875,2875,2855,19498
|
|
20231123,093000,480484470,2875,2875,2880,2865,3313
|
|
20231123,092900,470987705,2880,2885,2885,2870,624
|
|
20231123,092800,469196285,2885,2885,2885,2865,19779
|
|
20231123,092700,412364155,2885,2890,2895,2885,5413
|
|
20231123,092600,396747320,2890,2885,2890,2885,2164
|
|
20231123,092500,390501940,2890,2885,2890,2885,1230
|
|
20231123,092400,386952300,2890,2890,2890,2885,1749
|
|
20231123,092300,381897890,2890,2880,2890,2880,886
|
|
20231123,092200,379341780,2880,2885,2885,2875,7901
|
|
20231123,092100,356586615,2890,2890,2890,2885,58
|
|
20231123,092000,356419150,2890,2890,2890,2880,1390
|
|
20231123,091900,352414895,2890,2895,2895,2880,14298
|
|
20231123,091800,311194430,2890,2885,2890,2885,3500
|
|
20231123,091700,301090030,2890,2900,2900,2885,6806
|
|
20231123,091600,281415300,2900,2900,2900,2895,3151
|
|
20231123,091500,272284905,2900,2900,2900,2895,1923
|
|
20231123,091400,266708605,2900,2895,2900,2890,503
|
|
20231123,091300,265254160,2900,2890,2900,2890,5361
|
|
20231123,091200,249760710,2890,2900,2905,2890,5203
|
|
20231123,091100,234693695,2905,2905,2910,2900,5888
|
|
20231123,091000,217604960,2910,2895,2910,2895,711
|
|
20231123,090900,215540165,2900,2900,2910,2890,8792
|
|
20231123,090800,190058715,2895,2910,2915,2895,3275
|
|
20231123,090700,180536750,2910,2890,2910,2890,841
|
|
20231123,090600,178099895,2895,2880,2895,2875,8598
|
|
20231123,090500,153314385,2890,2880,2890,2880,1386
|
|
20231123,090400,149322195,2880,2880,2885,2880,3838
|
|
20231123,090300,138267700,2885,2890,2895,2880,13863
|
|
20231123,090200,98294005,2885,2890,2900,2885,2691
|
|
20231123,090100,90516850,2890,2920,2920,2890,15193
|
|
20231123,090000,46456275,2925,2900,2925,2900,16014
|