677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,201300,1164667905,2265,2265,2265,2265,0
|
|
20231123,201200,1164667905,2265,2265,2265,2265,0
|
|
20231123,201100,1164667905,2265,2265,2265,2265,0
|
|
20231123,201000,1164667905,2265,2265,2265,2265,0
|
|
20231123,200900,1164667905,2265,2265,2265,2265,0
|
|
20231123,200800,1164667905,2265,2265,2265,2265,0
|
|
20231123,200700,1164667905,2265,2265,2265,2265,0
|
|
20231123,200600,1164667905,2265,2265,2265,2265,0
|
|
20231123,200500,1164667905,2265,2265,2265,2265,0
|
|
20231123,200400,1164667905,2265,2265,2265,2265,0
|
|
20231123,200300,1164667905,2265,2265,2265,2265,0
|
|
20231123,200200,1164667905,2265,2265,2265,2265,0
|
|
20231123,200100,1164667905,2265,2265,2265,2265,0
|
|
20231123,200000,1164667905,2265,2265,2265,2265,0
|
|
20231123,195900,1164667905,2265,2265,2265,2265,0
|
|
20231123,195800,1164667905,2265,2265,2265,2265,0
|
|
20231123,195700,1164667905,2265,2265,2265,2265,0
|
|
20231123,195600,1164667905,2265,2265,2265,2265,0
|
|
20231123,195500,1164667905,2265,2265,2265,2265,0
|
|
20231123,195400,1164667905,2265,2265,2265,2265,0
|
|
20231123,195300,1164667905,2265,2265,2265,2265,0
|
|
20231123,195200,1164667905,2265,2265,2265,2265,0
|
|
20231123,195100,1164667905,2265,2265,2265,2265,0
|
|
20231123,195000,1164667905,2265,2265,2265,2265,0
|
|
20231123,194900,1164667905,2265,2265,2265,2265,0
|
|
20231123,194800,1164667905,2265,2265,2265,2265,0
|
|
20231123,194700,1164667905,2265,2265,2265,2265,0
|
|
20231123,194600,1164667905,2265,2265,2265,2265,0
|
|
20231123,194500,1164667905,2265,2265,2265,2265,0
|
|
20231123,194400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,194300,1164667905,2265,2265,2265,2265,0
|
|
20231123,194200,1164667905,2265,2265,2265,2265,0
|
|
20231123,194100,1164667905,2265,2265,2265,2265,0
|
|
20231123,194000,1164667905,2265,2265,2265,2265,0
|
|
20231123,193900,1164667905,2265,2265,2265,2265,0
|
|
20231123,193800,1164667905,2265,2265,2265,2265,0
|
|
20231123,193700,1164667905,2265,2265,2265,2265,0
|
|
20231123,193600,1164667905,2265,2265,2265,2265,0
|
|
20231123,193500,1164667905,2265,2265,2265,2265,0
|
|
20231123,193400,1164667905,2265,2265,2265,2265,0
|
|
20231123,193300,1164667905,2265,2265,2265,2265,0
|
|
20231123,193200,1164667905,2265,2265,2265,2265,0
|
|
20231123,193100,1164667905,2265,2265,2265,2265,0
|
|
20231123,193000,1164667905,2265,2265,2265,2265,0
|
|
20231123,192900,1164667905,2265,2265,2265,2265,0
|
|
20231123,192800,1164667905,2265,2265,2265,2265,0
|
|
20231123,192700,1164667905,2265,2265,2265,2265,0
|
|
20231123,192600,1164667905,2265,2265,2265,2265,0
|
|
20231123,192500,1164667905,2265,2265,2265,2265,0
|
|
20231123,192400,1164667905,2265,2265,2265,2265,0
|
|
20231123,192300,1164667905,2265,2265,2265,2265,0
|
|
20231123,192200,1164667905,2265,2265,2265,2265,0
|
|
20231123,192100,1164667905,2265,2265,2265,2265,0
|
|
20231123,192000,1164667905,2265,2265,2265,2265,0
|
|
20231123,191900,1164667905,2265,2265,2265,2265,0
|
|
20231123,191800,1164667905,2265,2265,2265,2265,0
|
|
20231123,191700,1164667905,2265,2265,2265,2265,0
|
|
20231123,191600,1164667905,2265,2265,2265,2265,0
|
|
20231123,191500,1164667905,2265,2265,2265,2265,0
|
|
20231123,191400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,191300,1164667905,2265,2265,2265,2265,0
|
|
20231123,191200,1164667905,2265,2265,2265,2265,0
|
|
20231123,191100,1164667905,2265,2265,2265,2265,0
|
|
20231123,191000,1164667905,2265,2265,2265,2265,0
|
|
20231123,190900,1164667905,2265,2265,2265,2265,0
|
|
20231123,190800,1164667905,2265,2265,2265,2265,0
|
|
20231123,190700,1164667905,2265,2265,2265,2265,0
|
|
20231123,190600,1164667905,2265,2265,2265,2265,0
|
|
20231123,190500,1164667905,2265,2265,2265,2265,0
|
|
20231123,190400,1164667905,2265,2265,2265,2265,0
|
|
20231123,190300,1164667905,2265,2265,2265,2265,0
|
|
20231123,190200,1164667905,2265,2265,2265,2265,0
|
|
20231123,190100,1164667905,2265,2265,2265,2265,0
|
|
20231123,190000,1164667905,2265,2265,2265,2265,0
|
|
20231123,185900,1164667905,2265,2265,2265,2265,0
|
|
20231123,185800,1164667905,2265,2265,2265,2265,0
|
|
20231123,185700,1164667905,2265,2265,2265,2265,0
|
|
20231123,185600,1164667905,2265,2265,2265,2265,0
|
|
20231123,185500,1164667905,2265,2265,2265,2265,0
|
|
20231123,185400,1164667905,2265,2265,2265,2265,0
|
|
20231123,185300,1164667905,2265,2265,2265,2265,0
|
|
20231123,185200,1164667905,2265,2265,2265,2265,0
|
|
20231123,185100,1164667905,2265,2265,2265,2265,0
|
|
20231123,185000,1164667905,2265,2265,2265,2265,0
|
|
20231123,184900,1164667905,2265,2265,2265,2265,0
|
|
20231123,184800,1164667905,2265,2265,2265,2265,0
|
|
20231123,184700,1164667905,2265,2265,2265,2265,0
|
|
20231123,184600,1164667905,2265,2265,2265,2265,0
|
|
20231123,184500,1164667905,2265,2265,2265,2265,0
|
|
20231123,184400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,184300,1164667905,2265,2265,2265,2265,0
|
|
20231123,184200,1164667905,2265,2265,2265,2265,0
|
|
20231123,184100,1164667905,2265,2265,2265,2265,0
|
|
20231123,184000,1164667905,2265,2265,2265,2265,0
|
|
20231123,183900,1164667905,2265,2265,2265,2265,0
|
|
20231123,183800,1164667905,2265,2265,2265,2265,0
|
|
20231123,183700,1164667905,2265,2265,2265,2265,0
|
|
20231123,183600,1164667905,2265,2265,2265,2265,0
|
|
20231123,183500,1164667905,2265,2265,2265,2265,0
|
|
20231123,183400,1164667905,2265,2265,2265,2265,0
|
|
20231123,183300,1164667905,2265,2265,2265,2265,0
|
|
20231123,183200,1164667905,2265,2265,2265,2265,0
|
|
20231123,183100,1164667905,2265,2265,2265,2265,0
|
|
20231123,183000,1164667905,2265,2265,2265,2265,0
|
|
20231123,182900,1164667905,2265,2265,2265,2265,0
|
|
20231123,182800,1164667905,2265,2265,2265,2265,0
|
|
20231123,182700,1164667905,2265,2265,2265,2265,0
|
|
20231123,182600,1164667905,2265,2265,2265,2265,0
|
|
20231123,182500,1164667905,2265,2265,2265,2265,0
|
|
20231123,182400,1164667905,2265,2265,2265,2265,0
|
|
20231123,182300,1164667905,2265,2265,2265,2265,0
|
|
20231123,182200,1164667905,2265,2265,2265,2265,0
|
|
20231123,182100,1164667905,2265,2265,2265,2265,0
|
|
20231123,182000,1164667905,2265,2265,2265,2265,0
|
|
20231123,181900,1164667905,2265,2265,2265,2265,0
|
|
20231123,181800,1164667905,2265,2265,2265,2265,0
|
|
20231123,181700,1164667905,2265,2265,2265,2265,0
|
|
20231123,181600,1164667905,2265,2265,2265,2265,0
|
|
20231123,181500,1164667905,2265,2265,2265,2265,0
|
|
20231123,181400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,181300,1164667905,2265,2265,2265,2265,0
|
|
20231123,181200,1164667905,2265,2265,2265,2265,0
|
|
20231123,181100,1164667905,2265,2265,2265,2265,0
|
|
20231123,181000,1164667905,2265,2265,2265,2265,0
|
|
20231123,180900,1164667905,2265,2265,2265,2265,0
|
|
20231123,180800,1164667905,2265,2265,2265,2265,0
|
|
20231123,180700,1164667905,2265,2265,2265,2265,0
|
|
20231123,180600,1164667905,2265,2265,2265,2265,0
|
|
20231123,180500,1164667905,2265,2265,2265,2265,0
|
|
20231123,180400,1164667905,2265,2265,2265,2265,0
|
|
20231123,180300,1164667905,2265,2265,2265,2265,0
|
|
20231123,180200,1164667905,2265,2265,2265,2265,0
|
|
20231123,180100,1164667905,2265,2265,2265,2265,0
|
|
20231123,180000,1164667905,2265,2265,2265,2265,0
|
|
20231123,175900,1164667905,2265,2265,2265,2265,0
|
|
20231123,175800,1164667905,2265,2265,2265,2265,0
|
|
20231123,175700,1164667905,2265,2265,2265,2265,0
|
|
20231123,175600,1164667905,2265,2265,2265,2265,0
|
|
20231123,175500,1164667905,2265,2265,2265,2265,0
|
|
20231123,175400,1164667905,2265,2265,2265,2265,0
|
|
20231123,175300,1164667905,2265,2265,2265,2265,0
|
|
20231123,175200,1164667905,2265,2265,2265,2265,0
|
|
20231123,175100,1164667905,2265,2265,2265,2265,0
|
|
20231123,175000,1164667905,2265,2265,2265,2265,0
|
|
20231123,174900,1164667905,2265,2265,2265,2265,0
|
|
20231123,174800,1164667905,2265,2265,2265,2265,0
|
|
20231123,174700,1164667905,2265,2265,2265,2265,0
|
|
20231123,174600,1164667905,2265,2265,2265,2265,0
|
|
20231123,174500,1164667905,2265,2265,2265,2265,0
|
|
20231123,174400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,174300,1164667905,2265,2265,2265,2265,0
|
|
20231123,174200,1164667905,2265,2265,2265,2265,0
|
|
20231123,174100,1164667905,2265,2265,2265,2265,0
|
|
20231123,174000,1164667905,2265,2265,2265,2265,0
|
|
20231123,173900,1164667905,2265,2265,2265,2265,0
|
|
20231123,173800,1164667905,2265,2265,2265,2265,0
|
|
20231123,173700,1164667905,2265,2265,2265,2265,0
|
|
20231123,173600,1164667905,2265,2265,2265,2265,0
|
|
20231123,173500,1164667905,2265,2265,2265,2265,0
|
|
20231123,173400,1164667905,2265,2265,2265,2265,0
|
|
20231123,173300,1164667905,2265,2265,2265,2265,0
|
|
20231123,173200,1164667905,2265,2265,2265,2265,0
|
|
20231123,173100,1164667905,2265,2265,2265,2265,0
|
|
20231123,173000,1164667905,2265,2265,2265,2265,0
|
|
20231123,172900,1164667905,2265,2265,2265,2265,0
|
|
20231123,172800,1164667905,2265,2265,2265,2265,0
|
|
20231123,172700,1164667905,2265,2265,2265,2265,0
|
|
20231123,172600,1164667905,2265,2265,2265,2265,0
|
|
20231123,172500,1164667905,2265,2265,2265,2265,0
|
|
20231123,172400,1164667905,2265,2265,2265,2265,0
|
|
20231123,172300,1164667905,2265,2265,2265,2265,0
|
|
20231123,172200,1164667905,2265,2265,2265,2265,0
|
|
20231123,172100,1164667905,2265,2265,2265,2265,0
|
|
20231123,172000,1164667905,2265,2265,2265,2265,0
|
|
20231123,171900,1164667905,2265,2265,2265,2265,0
|
|
20231123,171800,1164667905,2265,2265,2265,2265,0
|
|
20231123,171700,1164667905,2265,2265,2265,2265,0
|
|
20231123,171600,1164667905,2265,2265,2265,2265,0
|
|
20231123,171500,1164667905,2265,2265,2265,2265,0
|
|
20231123,171400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,171300,1164667905,2265,2265,2265,2265,0
|
|
20231123,171200,1164667905,2265,2265,2265,2265,0
|
|
20231123,171100,1164667905,2265,2265,2265,2265,0
|
|
20231123,171000,1164667905,2265,2265,2265,2265,0
|
|
20231123,170900,1164667905,2265,2265,2265,2265,0
|
|
20231123,170800,1164667905,2265,2265,2265,2265,0
|
|
20231123,170700,1164667905,2265,2265,2265,2265,0
|
|
20231123,170600,1164667905,2265,2265,2265,2265,0
|
|
20231123,170500,1164667905,2265,2265,2265,2265,0
|
|
20231123,170400,1164667905,2265,2265,2265,2265,0
|
|
20231123,170300,1164667905,2265,2265,2265,2265,0
|
|
20231123,170200,1164667905,2265,2265,2265,2265,0
|
|
20231123,170100,1164667905,2265,2265,2265,2265,0
|
|
20231123,170000,1164667905,2265,2265,2265,2265,0
|
|
20231123,165900,1164667905,2265,2265,2265,2265,0
|
|
20231123,165800,1164667905,2265,2265,2265,2265,0
|
|
20231123,165700,1164667905,2265,2265,2265,2265,0
|
|
20231123,165600,1164667905,2265,2265,2265,2265,0
|
|
20231123,165500,1164667905,2265,2265,2265,2265,0
|
|
20231123,165400,1164667905,2265,2265,2265,2265,0
|
|
20231123,165300,1164667905,2265,2265,2265,2265,0
|
|
20231123,165200,1164667905,2265,2265,2265,2265,0
|
|
20231123,165100,1164667905,2265,2265,2265,2265,0
|
|
20231123,165000,1164667905,2265,2265,2265,2265,0
|
|
20231123,164900,1164667905,2265,2265,2265,2265,0
|
|
20231123,164800,1164667905,2265,2265,2265,2265,0
|
|
20231123,164700,1164667905,2265,2265,2265,2265,0
|
|
20231123,164600,1164667905,2265,2265,2265,2265,0
|
|
20231123,164500,1164667905,2265,2265,2265,2265,0
|
|
20231123,164400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,164300,1164667905,2265,2265,2265,2265,0
|
|
20231123,164200,1164667905,2265,2265,2265,2265,0
|
|
20231123,164100,1164667905,2265,2265,2265,2265,0
|
|
20231123,164000,1164667905,2265,2265,2265,2265,0
|
|
20231123,163900,1164667905,2265,2265,2265,2265,0
|
|
20231123,163800,1164667905,2265,2265,2265,2265,0
|
|
20231123,163700,1164667905,2265,2265,2265,2265,0
|
|
20231123,163600,1164667905,2265,2265,2265,2265,0
|
|
20231123,163500,1164667905,2265,2265,2265,2265,0
|
|
20231123,163400,1164667905,2265,2265,2265,2265,0
|
|
20231123,163300,1164667905,2265,2265,2265,2265,0
|
|
20231123,163200,1164667905,2265,2265,2265,2265,0
|
|
20231123,163100,1164667905,2265,2265,2265,2265,0
|
|
20231123,163000,1164667905,2265,2265,2265,2265,0
|
|
20231123,162900,1164667905,2265,2265,2265,2265,0
|
|
20231123,162800,1164667905,2265,2265,2265,2265,0
|
|
20231123,162700,1164667905,2265,2265,2265,2265,0
|
|
20231123,162600,1164667905,2265,2265,2265,2265,0
|
|
20231123,162500,1164667905,2265,2265,2265,2265,0
|
|
20231123,162400,1164667905,2265,2265,2265,2265,0
|
|
20231123,162300,1164667905,2265,2265,2265,2265,0
|
|
20231123,162200,1164667905,2265,2265,2265,2265,0
|
|
20231123,162100,1164667905,2265,2265,2265,2265,0
|
|
20231123,162000,1164667905,2265,2265,2265,2265,0
|
|
20231123,161900,1164667905,2265,2265,2265,2265,0
|
|
20231123,161800,1164667905,2265,2265,2265,2265,0
|
|
20231123,161700,1164667905,2265,2265,2265,2265,0
|
|
20231123,161600,1164667905,2265,2265,2265,2265,0
|
|
20231123,161500,1164667905,2265,2265,2265,2265,0
|
|
20231123,161400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,161300,1164667905,2265,2265,2265,2265,0
|
|
20231123,161200,1164667905,2265,2265,2265,2265,0
|
|
20231123,161100,1164667905,2265,2265,2265,2265,0
|
|
20231123,161000,1164667905,2265,2265,2265,2265,0
|
|
20231123,160900,1164667905,2265,2265,2265,2265,0
|
|
20231123,160800,1164667905,2265,2265,2265,2265,0
|
|
20231123,160700,1164667905,2265,2265,2265,2265,0
|
|
20231123,160600,1164667905,2265,2265,2265,2265,0
|
|
20231123,160500,1164667905,2265,2265,2265,2265,0
|
|
20231123,160400,1164667905,2265,2265,2265,2265,0
|
|
20231123,160300,1164667905,2265,2265,2265,2265,0
|
|
20231123,160200,1164667905,2265,2265,2265,2265,0
|
|
20231123,160100,1164667905,2265,2265,2265,2265,0
|
|
20231123,160000,1164667905,2265,2265,2265,2265,0
|
|
20231123,155900,1164667905,2265,2265,2265,2265,0
|
|
20231123,155800,1164667905,2265,2265,2265,2265,0
|
|
20231123,155700,1164667905,2265,2265,2265,2265,0
|
|
20231123,155600,1164667905,2265,2265,2265,2265,0
|
|
20231123,155500,1164667905,2265,2265,2265,2265,0
|
|
20231123,155400,1164667905,2265,2265,2265,2265,0
|
|
20231123,155300,1164667905,2265,2265,2265,2265,0
|
|
20231123,155200,1164667905,2265,2265,2265,2265,0
|
|
20231123,155100,1164667905,2265,2265,2265,2265,0
|
|
20231123,155000,1164667905,2265,2265,2265,2265,0
|
|
20231123,154900,1164667905,2265,2265,2265,2265,0
|
|
20231123,154800,1164667905,2265,2265,2265,2265,0
|
|
20231123,154700,1164667905,2265,2265,2265,2265,0
|
|
20231123,154600,1164667905,2265,2265,2265,2265,0
|
|
20231123,154500,1164667905,2265,2265,2265,2265,0
|
|
20231123,154400,1164667905,2265,2265,2265,2265,14931
|
|
20231123,154300,1164667905,2265,2265,2265,2265,0
|
|
20231123,154200,1164667905,2265,2265,2265,2265,0
|
|
20231123,154100,1164667905,2265,2265,2265,2265,0
|
|
20231123,154000,1164667905,2265,2265,2265,2265,0
|
|
20231123,153900,1164667905,2265,2265,2265,2265,0
|
|
20231123,153800,1164667905,2265,2265,2265,2265,0
|
|
20231123,153700,1164667905,2265,2265,2265,2265,0
|
|
20231123,153600,1164667905,2265,2265,2265,2265,0
|
|
20231123,153500,1164667905,2265,2265,2265,2265,0
|
|
20231123,153400,1164667905,2265,2265,2265,2265,0
|
|
20231123,153300,1164667905,2265,2265,2265,2265,0
|
|
20231123,153200,1164667905,2265,2265,2265,2265,0
|
|
20231123,153100,1164667905,2265,2265,2265,2265,0
|
|
20231123,153000,1164667905,2265,2265,2265,2265,14931
|
|
20231123,152900,1130849190,2285,2285,2285,2285,0
|
|
20231123,152800,1130849190,2285,2285,2285,2285,0
|
|
20231123,152700,1130849190,2285,2285,2285,2285,0
|
|
20231123,152600,1130849190,2285,2285,2285,2285,0
|
|
20231123,152500,1130849190,2285,2285,2285,2285,0
|
|
20231123,152400,1130849190,2285,2285,2285,2285,0
|
|
20231123,152300,1130849190,2285,2285,2285,2285,0
|
|
20231123,152200,1130849190,2285,2285,2285,2285,0
|
|
20231123,152100,1130849190,2285,2285,2285,2285,0
|
|
20231123,152000,1130849190,2285,2285,2285,2285,0
|
|
20231123,151900,1130849190,2285,2280,2285,2270,6668
|
|
20231123,151800,1115633960,2275,2280,2280,2270,657
|
|
20231123,151700,1114139530,2280,2275,2280,2270,6159
|
|
20231123,151600,1100144295,2275,2275,2280,2275,2129
|
|
20231123,151500,1095299775,2275,2260,2275,2260,3532
|
|
20231123,151400,1087316215,2270,2275,2275,2260,2474
|
|
20231123,151300,1081694475,2275,2280,2285,2275,1578
|
|
20231123,151200,1078101650,2285,2265,2285,2265,9646
|
|
20231123,151100,1056168865,2270,2255,2270,2255,618
|
|
20231123,151000,1054769665,2265,2265,2265,2265,3
|
|
20231123,150900,1054762870,2260,2265,2265,2250,6111
|
|
20231123,150800,1041000960,2265,2270,2275,2265,1130
|
|
20231123,150700,1038437355,2270,2275,2280,2270,3338
|
|
20231123,150600,1030858675,2280,2245,2280,2245,10495
|
|
20231123,150500,1007161830,2245,2255,2255,2245,8112
|
|
20231123,150400,988930180,2260,2275,2275,2260,5524
|
|
20231123,150300,976426770,2275,2270,2275,2265,946
|
|
20231123,150200,974280005,2270,2275,2275,2270,1159
|
|
20231123,150100,971646875,2270,2270,2270,2270,166
|
|
20231123,150000,971270055,2270,2275,2275,2270,357
|
|
20231123,145900,970459660,2275,2270,2275,2270,53
|
|
20231123,145800,970339335,2270,2270,2270,2270,441
|
|
20231123,145700,969338265,2265,2265,2265,2265,50
|
|
20231123,145600,969225015,2265,2265,2265,2265,133
|
|
20231123,145500,968923770,2265,2265,2265,2265,0
|
|
20231123,145400,968923770,2265,2265,2265,2265,178
|
|
20231123,145300,968520600,2270,2265,2270,2265,136
|
|
20231123,145200,968212520,2260,2260,2260,2260,0
|
|
20231123,145100,968212520,2260,2265,2265,2260,1236
|
|
20231123,145000,965414560,2265,2265,2265,2265,81
|
|
20231123,144900,965231095,2260,2265,2265,2260,1069
|
|
20231123,144800,962813650,2260,2255,2260,2250,850
|
|
20231123,144700,960896715,2255,2255,2255,2255,15
|
|
20231123,144600,960862890,2255,2255,2255,2255,89
|
|
20231123,144500,960662195,2255,2255,2255,2255,0
|
|
20231123,144400,960662195,2255,2255,2255,2255,26
|
|
20231123,144300,960603565,2255,2265,2270,2255,2024
|
|
20231123,144200,956031755,2255,2255,2255,2255,0
|
|
20231123,144100,956031755,2255,2255,2255,2255,276
|
|
20231123,144000,955409375,2255,2255,2255,2255,703
|
|
20231123,143900,953824110,2255,2255,2255,2255,740
|
|
20231123,143800,952155410,2255,2255,2255,2255,532
|
|
20231123,143700,950955750,2255,2255,2255,2255,488
|
|
20231123,143600,949855310,2255,2260,2260,2255,130
|
|
20231123,143500,949561980,2270,2255,2270,2255,1000
|
|
20231123,143400,947306965,2265,2265,2265,2265,0
|
|
20231123,143300,947306965,2265,2265,2265,2265,1
|
|
20231123,143200,947304700,2270,2270,2270,2270,4
|
|
20231123,143100,947295620,2270,2265,2270,2265,20
|
|
20231123,143000,947250225,2275,2265,2275,2245,2402
|
|
20231123,142900,941848350,2240,2245,2270,2240,1257
|
|
20231123,142800,939024885,2250,2250,2250,2250,394
|
|
20231123,142700,938138385,2265,2260,2265,2260,3
|
|
20231123,142600,938131595,2240,2260,2260,2240,7902
|
|
20231123,142500,920325985,2260,2260,2260,2260,4777
|
|
20231123,142400,909529965,2275,2260,2275,2260,1528
|
|
20231123,142300,906076385,2265,2265,2265,2265,4387
|
|
20231123,142200,896139830,2265,2270,2270,2265,2339
|
|
20231123,142100,890834605,2275,2275,2275,2275,0
|
|
20231123,142000,890834605,2275,2275,2275,2275,1
|
|
20231123,141900,890832330,2270,2270,2270,2270,566
|
|
20231123,141800,889547510,2275,2275,2275,2265,32
|
|
20231123,141700,889474720,2265,2265,2265,2265,66
|
|
20231123,141600,889325230,2265,2275,2275,2265,25
|
|
20231123,141500,889268480,2275,2270,2275,2270,113
|
|
20231123,141400,889011915,2270,2270,2270,2270,1
|
|
20231123,141300,889009645,2275,2275,2275,2275,500
|
|
20231123,141200,887872145,2265,2265,2265,2265,0
|
|
20231123,141100,887872145,2265,2270,2270,2265,934
|
|
20231123,141000,885751970,2270,2270,2270,2270,1
|
|
20231123,140900,885749700,2270,2270,2270,2270,0
|
|
20231123,140800,885749700,2270,2270,2270,2270,1
|
|
20231123,140700,885747430,2275,2275,2275,2275,1
|
|
20231123,140600,885745155,2270,2270,2270,2270,12
|
|
20231123,140500,885717915,2270,2270,2270,2270,647
|
|
20231123,140400,884249225,2270,2275,2275,2270,2089
|
|
20231123,140300,879498055,2280,2280,2280,2280,4522
|
|
20231123,140200,869187895,2280,2280,2285,2280,338
|
|
20231123,140100,868417240,2280,2285,2285,2280,624
|
|
20231123,140000,866992080,2285,2285,2285,2285,0
|
|
20231123,135900,866992080,2285,2285,2285,2285,3058
|
|
20231123,135800,860004550,2290,2280,2290,2280,201
|
|
20231123,135700,859546260,2280,2285,2285,2280,1242
|
|
20231123,135600,856708500,2285,2280,2285,2280,63
|
|
20231123,135500,856564855,2285,2285,2290,2285,2943
|
|
20231123,135400,849840095,2290,2290,2290,2290,250
|
|
20231123,135300,849267595,2295,2285,2295,2285,411
|
|
20231123,135200,848326470,2290,2290,2290,2290,1
|
|
20231123,135100,848324180,2290,2290,2290,2290,50
|
|
20231123,135000,848209680,2295,2295,2295,2295,1679
|
|
20231123,134900,844356375,2295,2300,2300,2295,2832
|
|
20231123,134800,837851310,2300,2310,2310,2300,160
|
|
20231123,134700,837482360,2310,2300,2310,2300,3404
|
|
20231123,134600,829638580,2300,2295,2300,2295,2703
|
|
20231123,134500,823422185,2295,2290,2295,2290,833
|
|
20231123,134400,821511335,2290,2295,2295,2290,5
|
|
20231123,134300,821499865,2295,2295,2295,2295,0
|
|
20231123,134200,821499865,2295,2295,2295,2295,101
|
|
20231123,134100,821268070,2290,2290,2290,2290,41
|
|
20231123,134000,821174180,2295,2290,2295,2290,12
|
|
20231123,133900,821146695,2290,2290,2290,2290,1285
|
|
20231123,133800,818204045,2290,2290,2290,2290,460
|
|
20231123,133700,817150645,2290,2290,2290,2290,1683
|
|
20231123,133600,813296575,2290,2280,2290,2280,4418
|
|
20231123,133500,803223515,2290,2290,2290,2290,0
|
|
20231123,133400,803223515,2290,2290,2290,2290,995
|
|
20231123,133300,800944965,2290,2290,2290,2290,0
|
|
20231123,133200,800944965,2290,2290,2290,2290,100
|
|
20231123,133100,800715965,2290,2280,2290,2280,1095
|
|
20231123,133000,798219335,2280,2280,2280,2280,400
|
|
20231123,132900,797307335,2280,2280,2280,2280,0
|
|
20231123,132800,797307335,2280,2290,2290,2280,1279
|
|
20231123,132700,794378440,2290,2290,2290,2290,0
|
|
20231123,132600,794378440,2290,2290,2290,2290,0
|
|
20231123,132500,794378440,2290,2290,2290,2290,100
|
|
20231123,132400,794149440,2295,2295,2295,2290,665
|
|
20231123,132300,792623875,2295,2280,2295,2280,503
|
|
20231123,132200,791469510,2280,2285,2285,2280,2109
|
|
20231123,132100,786655410,2285,2290,2290,2285,3310
|
|
20231123,132000,779087165,2290,2290,2290,2290,402
|
|
20231123,131900,778166585,2295,2295,2295,2295,0
|
|
20231123,131800,778166585,2295,2285,2295,2285,70
|
|
20231123,131700,778006575,2295,2295,2295,2295,3
|
|
20231123,131600,777999690,2280,2285,2285,2280,3
|
|
20231123,131500,777992840,2290,2290,2290,2285,1857
|
|
20231123,131400,773740960,2290,2295,2300,2290,2475
|
|
20231123,131300,768051480,2295,2295,2295,2295,1255
|
|
20231123,131200,765171255,2290,2290,2290,2290,1299
|
|
20231123,131100,762196545,2290,2290,2290,2290,1
|
|
20231123,131000,762194255,2285,2285,2285,2285,100
|
|
20231123,130900,761965755,2280,2280,2280,2280,17
|
|
20231123,130800,761926995,2290,2290,2290,2290,1
|
|
20231123,130700,761924705,2275,2275,2275,2275,240
|
|
20231123,130600,761378705,2285,2280,2285,2280,1064
|
|
20231123,130500,758952715,2280,2280,2280,2280,550
|
|
20231123,130400,757698715,2275,2280,2280,2265,5407
|
|
20231123,130300,745414925,2285,2290,2290,2285,3812
|
|
20231123,130200,736691045,2295,2290,2295,2290,203
|
|
20231123,130100,736226160,2300,2300,2300,2300,0
|
|
20231123,130000,736226160,2300,2290,2300,2290,397
|
|
20231123,125900,735313070,2295,2295,2295,2295,17
|
|
20231123,125800,735274055,2295,2300,2300,2295,671
|
|
20231123,125700,733732195,2295,2295,2295,2295,94
|
|
20231123,125600,733516465,2295,2290,2295,2290,1045
|
|
20231123,125500,731118215,2290,2300,2300,2290,8
|
|
20231123,125400,731099830,2300,2300,2305,2300,1247
|
|
20231123,125300,728230845,2305,2310,2310,2300,1614
|
|
20231123,125200,724512345,2305,2290,2305,2290,7800
|
|
20231123,125100,706586125,2290,2295,2295,2285,226
|
|
20231123,125000,706068685,2290,2290,2290,2285,743
|
|
20231123,124900,704367755,2290,2290,2290,2290,1142
|
|
20231123,124800,701752575,2290,2280,2290,2280,3754
|
|
20231123,124700,693174625,2280,2280,2280,2280,0
|
|
20231123,124600,693174625,2280,2280,2280,2280,100
|
|
20231123,124500,692946625,2275,2275,2275,2275,235
|
|
20231123,124400,692412000,2270,2270,2270,2270,80
|
|
20231123,124300,692230400,2285,2285,2285,2285,50
|
|
20231123,124200,692116150,2285,2285,2285,2285,43
|
|
20231123,124100,692017895,2280,2280,2280,2275,4410
|
|
20231123,124000,681963100,2270,2270,2270,2270,0
|
|
20231123,123900,681963100,2270,2270,2270,2270,0
|
|
20231123,123800,681963100,2270,2270,2270,2270,0
|
|
20231123,123700,681963100,2270,2270,2270,2270,119
|
|
20231123,123600,681692970,2280,2270,2280,2270,1021
|
|
20231123,123500,679365290,2270,2270,2270,2270,647
|
|
20231123,123400,677896600,2270,2270,2280,2270,432
|
|
20231123,123300,676913740,2270,2270,2270,2270,0
|
|
20231123,123200,676913740,2270,2270,2270,2270,0
|
|
20231123,123100,676913740,2270,2270,2270,2270,122
|
|
20231123,123000,676636800,2270,2270,2270,2270,573
|
|
20231123,122900,675336090,2270,2270,2270,2270,0
|
|
20231123,122800,675336090,2270,2270,2270,2270,466
|
|
20231123,122700,674278270,2265,2270,2270,2265,218
|
|
20231123,122600,673783735,2275,2275,2275,2275,27
|
|
20231123,122500,673722310,2275,2275,2275,2275,14
|
|
20231123,122400,673690460,2275,2275,2275,2275,100
|
|
20231123,122300,673462960,2265,2265,2265,2265,0
|
|
20231123,122200,673462960,2265,2265,2265,2265,0
|
|
20231123,122100,673462960,2265,2265,2265,2265,1359
|
|
20231123,122000,670384825,2265,2265,2265,2265,0
|
|
20231123,121900,670384825,2265,2265,2265,2265,577
|
|
20231123,121800,669077920,2265,2265,2265,2265,28
|
|
20231123,121700,669014500,2275,2265,2275,2265,1220
|
|
20231123,121600,666249000,2265,2270,2270,2265,405
|
|
20231123,121500,665331525,2270,2270,2270,2270,0
|
|
20231123,121400,665331525,2270,2270,2270,2270,0
|
|
20231123,121300,665331525,2270,2270,2270,2270,0
|
|
20231123,121200,665331525,2270,2270,2270,2270,219
|
|
20231123,121100,664834395,2270,2270,2270,2270,415
|
|
20231123,121000,663892345,2270,2275,2275,2270,296
|
|
20231123,120900,663219400,2275,2275,2275,2275,0
|
|
20231123,120800,663219400,2275,2275,2275,2275,0
|
|
20231123,120700,663219400,2275,2275,2275,2275,50
|
|
20231123,120600,663105650,2275,2275,2275,2275,51
|
|
20231123,120500,662989625,2260,2275,2275,2260,2111
|
|
20231123,120400,658209880,2275,2275,2275,2275,28
|
|
20231123,120300,658146180,2275,2275,2275,2275,0
|
|
20231123,120200,658146180,2275,2275,2275,2275,33
|
|
20231123,120100,658071105,2275,2275,2275,2275,1
|
|
20231123,120000,658068830,2275,2275,2275,2275,1676
|
|
20231123,115900,654255930,2275,2275,2275,2275,0
|
|
20231123,115800,654255930,2275,2275,2275,2275,0
|
|
20231123,115700,654255930,2275,2275,2275,2275,1
|
|
20231123,115600,654253655,2275,2275,2275,2275,731
|
|
20231123,115500,652590630,2275,2275,2275,2275,3241
|
|
20231123,115400,645217355,2275,2275,2275,2275,100
|
|
20231123,115300,644989855,2275,2275,2275,2275,1058
|
|
20231123,115200,642582905,2275,2275,2275,2275,187
|
|
20231123,115100,642157480,2275,2275,2275,2275,369
|
|
20231123,115000,641318005,2275,2280,2285,2275,926
|
|
20231123,114900,639207010,2280,2280,2280,2280,5
|
|
20231123,114800,639195610,2280,2280,2280,2280,219
|
|
20231123,114700,638696290,2280,2285,2285,2280,238
|
|
20231123,114600,638153625,2285,2285,2285,2285,82
|
|
20231123,114500,637966255,2285,2285,2285,2285,210
|
|
20231123,114400,637486405,2285,2280,2285,2280,3700
|
|
20231123,114300,629046640,2290,2275,2290,2275,3927
|
|
20231123,114200,620068660,2275,2280,2280,2275,33
|
|
20231123,114100,619993445,2280,2280,2280,2280,0
|
|
20231123,114000,619993445,2280,2275,2280,2275,261
|
|
20231123,113900,619399660,2275,2275,2275,2275,0
|
|
20231123,113800,619399660,2275,2265,2275,2265,4100
|
|
20231123,113700,610102160,2265,2265,2265,2265,5
|
|
20231123,113600,610090835,2260,2260,2260,2260,0
|
|
20231123,113500,610090835,2260,2260,2260,2260,0
|
|
20231123,113400,610090835,2260,2270,2270,2260,990
|
|
20231123,113300,607851025,2270,2275,2275,2265,2003
|
|
20231123,113200,603313035,2280,2280,2280,2280,43
|
|
20231123,113100,603214995,2280,2280,2280,2280,1648
|
|
20231123,113000,599457555,2280,2280,2280,2280,60
|
|
20231123,112900,599320755,2280,2280,2280,2280,486
|
|
20231123,112800,598212675,2275,2275,2275,2275,256
|
|
20231123,112700,597630275,2280,2275,2280,2275,589
|
|
20231123,112600,596287910,2280,2275,2280,2275,43
|
|
20231123,112500,596190075,2275,2275,2275,2275,505
|
|
20231123,112400,595041200,2275,2275,2280,2275,780
|
|
20231123,112300,593263840,2275,2280,2280,2275,2328
|
|
20231123,112200,587956160,2275,2275,2275,2275,200
|
|
20231123,112100,587501160,2275,2275,2275,2275,413
|
|
20231123,112000,586561585,2275,2275,2275,2275,182
|
|
20231123,111900,586147535,2280,2280,2280,2280,5
|
|
20231123,111800,586136135,2280,2280,2280,2280,733
|
|
20231123,111700,584464895,2265,2280,2280,2255,1947
|
|
20231123,111600,580054505,2280,2275,2280,2275,1689
|
|
20231123,111500,576206880,2280,2265,2280,2265,1644
|
|
20231123,111400,572467315,2255,2260,2270,2255,11451
|
|
20231123,111300,546540630,2260,2260,2260,2260,21
|
|
20231123,111200,546493170,2260,2250,2260,2250,342
|
|
20231123,111100,545720680,2255,2245,2255,2245,1414
|
|
20231123,111000,542543470,2245,2245,2245,2245,0
|
|
20231123,110900,542543470,2245,2245,2245,2245,0
|
|
20231123,110800,542543470,2245,2250,2250,2245,420
|
|
20231123,110700,541600545,2250,2250,2250,2250,707
|
|
20231123,110600,540009795,2255,2255,2255,2255,2610
|
|
20231123,110500,534124245,2255,2255,2255,2255,47
|
|
20231123,110400,534018260,2255,2255,2255,2255,586
|
|
20231123,110300,532696830,2255,2255,2255,2255,153
|
|
20231123,110200,532351815,2260,2260,2260,2260,48
|
|
20231123,110100,532243335,2265,2260,2265,2260,1700
|
|
20231123,110000,528393930,2265,2265,2265,2265,2
|
|
20231123,105900,528389400,2255,2260,2260,2255,864
|
|
20231123,105800,526440800,2260,2260,2260,2260,504
|
|
20231123,105700,525301760,2260,2260,2260,2260,105
|
|
20231123,105600,525064460,2260,2260,2260,2260,130
|
|
20231123,105500,524770660,2260,2260,2260,2260,30
|
|
20231123,105400,524702860,2260,2260,2260,2260,7
|
|
20231123,105300,524687040,2260,2260,2260,2260,793
|
|
20231123,105200,522894860,2255,2255,2255,2255,3
|
|
20231123,105100,522888095,2255,2255,2255,2255,49
|
|
20231123,105000,522777600,2255,2260,2260,2255,110
|
|
20231123,104900,522529500,2255,2255,2255,2255,33
|
|
20231123,104800,522455085,2250,2250,2250,2250,0
|
|
20231123,104700,522455085,2250,2250,2250,2250,256
|
|
20231123,104600,521879085,2260,2260,2260,2260,221
|
|
20231123,104500,521379625,2260,2245,2260,2245,225
|
|
20231123,104400,520874445,2245,2245,2245,2245,1520
|
|
20231123,104300,517462045,2245,2245,2245,2245,0
|
|
20231123,104200,517462045,2245,2245,2245,2245,0
|
|
20231123,104100,517462045,2245,2250,2250,2245,32
|
|
20231123,104000,517390150,2245,2260,2260,2245,11
|
|
20231123,103900,517365440,2245,2245,2245,2245,2551
|
|
20231123,103800,511638445,2245,2245,2260,2245,12
|
|
20231123,103700,511611490,2245,2250,2250,2245,150
|
|
20231123,103600,511274715,2240,2265,2265,2240,5692
|
|
20231123,103500,498494445,2265,2265,2265,2265,211
|
|
20231123,103400,498016530,2265,2265,2265,2265,451
|
|
20231123,103300,496995015,2265,2265,2265,2265,0
|
|
20231123,103200,496995015,2265,2265,2265,2265,350
|
|
20231123,103100,496202265,2270,2260,2270,2245,107
|
|
20231123,103000,495961910,2255,2255,2255,2255,872
|
|
20231123,102900,493995550,2245,2255,2255,2245,820
|
|
20231123,102800,492150440,2250,2250,2250,2250,0
|
|
20231123,102700,492150440,2250,2250,2250,2250,100
|
|
20231123,102600,491925440,2255,2255,2255,2255,0
|
|
20231123,102500,491925440,2255,2255,2255,2255,100
|
|
20231123,102400,491699940,2250,2255,2255,2250,188
|
|
20231123,102300,491276190,2245,2245,2245,2245,0
|
|
20231123,102200,491276190,2245,2255,2255,2245,406
|
|
20231123,102100,490364620,2255,2255,2255,2255,4
|
|
20231123,102000,490355600,2240,2240,2240,2240,0
|
|
20231123,101900,490355600,2240,2240,2240,2240,0
|
|
20231123,101800,490355600,2240,2240,2240,2240,89
|
|
20231123,101700,490156240,2240,2240,2240,2240,6162
|
|
20231123,101600,476353360,2245,2245,2245,2245,971
|
|
20231123,101500,474173465,2245,2250,2250,2245,80
|
|
20231123,101400,473993715,2250,2255,2255,2250,74
|
|
20231123,101300,473826915,2255,2255,2260,2255,24
|
|
20231123,101200,473772745,2250,2255,2270,2250,48
|
|
20231123,101100,473663930,2250,2240,2250,2240,6446
|
|
20231123,101000,459213880,2245,2245,2245,2245,59
|
|
20231123,100900,459081425,2240,2240,2240,2240,0
|
|
20231123,100800,459081425,2240,2245,2245,2240,155
|
|
20231123,100700,458734050,2245,2245,2245,2245,1896
|
|
20231123,100600,454477530,2245,2245,2245,2245,1
|
|
20231123,100500,454475285,2250,2250,2250,2250,0
|
|
20231123,100400,454475285,2250,2245,2250,2245,51
|
|
20231123,100300,454360785,2245,2245,2245,2245,227
|
|
20231123,100200,453851170,2245,2245,2250,2245,40
|
|
20231123,100100,453761320,2245,2240,2245,2240,1630
|
|
20231123,100000,450103565,2240,2240,2240,2240,2229
|
|
20231123,095900,445110605,2245,2240,2245,2240,382
|
|
20231123,095800,444254135,2245,2245,2245,2245,39
|
|
20231123,095700,444166580,2245,2240,2245,2235,60
|
|
20231123,095600,444031955,2235,2240,2240,2235,1022
|
|
20231123,095500,441744105,2240,2240,2240,2240,280
|
|
20231123,095400,441116905,2240,2245,2245,2240,437
|
|
20231123,095300,440137610,2245,2245,2245,2245,5
|
|
20231123,095200,440126385,2250,2250,2250,2250,0
|
|
20231123,095100,440126385,2250,2250,2250,2250,2
|
|
20231123,095000,440121885,2250,2250,2250,2250,125
|
|
20231123,094900,439840635,2255,2250,2255,2250,3292
|
|
20231123,094800,432433385,2250,2250,2250,2250,2972
|
|
20231123,094700,425746385,2250,2260,2260,2250,2852
|
|
20231123,094600,419316925,2260,2265,2270,2260,1114
|
|
20231123,094500,416790430,2265,2260,2265,2250,1683
|
|
20231123,094400,412985975,2260,2260,2260,2260,21
|
|
20231123,094300,412938515,2255,2260,2260,2255,703
|
|
20231123,094200,411352645,2265,2255,2265,2255,379
|
|
20231123,094100,410497055,2255,2255,2255,2250,430
|
|
20231123,094000,409527410,2255,2255,2255,2255,864
|
|
20231123,093900,407579090,2250,2250,2250,2250,1301
|
|
20231123,093800,404651840,2255,2255,2260,2250,205
|
|
20231123,093700,404189725,2255,2260,2260,2255,652
|
|
20231123,093600,402717185,2260,2250,2260,2250,2506
|
|
20231123,093500,397070905,2245,2235,2245,2235,2094
|
|
20231123,093400,392381175,2235,2235,2235,2235,1770
|
|
20231123,093300,388425225,2230,2225,2230,2215,2578
|
|
20231123,093200,382698060,2210,2215,2225,2210,1568
|
|
20231123,093100,379227720,2210,2210,2225,2210,1583
|
|
20231123,093000,375729275,2210,2215,2215,2210,2019
|
|
20231123,092900,371265480,2210,2215,2215,2210,2555
|
|
20231123,092800,365608340,2215,2210,2215,2210,853
|
|
20231123,092700,363722870,2210,2220,2220,2210,532
|
|
20231123,092600,362545450,2215,2230,2230,2215,4128
|
|
20231123,092500,353374015,2235,2235,2235,2230,215
|
|
20231123,092400,352893990,2235,2230,2235,2230,178
|
|
20231123,092300,352496665,2230,2230,2230,2230,614
|
|
20231123,092200,351127445,2230,2230,2230,2230,1829
|
|
20231123,092100,347048775,2225,2215,2225,2215,1971
|
|
20231123,092000,342680350,2215,2200,2215,2200,727
|
|
20231123,091900,341073695,2210,2205,2210,2205,312
|
|
20231123,091800,340384185,2210,2195,2210,2195,4977
|
|
20231123,091700,329441590,2195,2210,2210,2195,1693
|
|
20231123,091600,325724105,2210,2210,2210,2200,1917
|
|
20231123,091500,321494180,2210,2195,2210,2195,1021
|
|
20231123,091400,319245365,2195,2195,2200,2195,2312
|
|
20231123,091300,314170520,2195,2210,2210,2195,3704
|
|
20231123,091200,306036420,2210,2210,2210,2200,4690
|
|
20231123,091100,295693290,2210,2210,2215,2205,7762
|
|
20231123,091000,278552055,2210,2210,2210,2210,30
|
|
20231123,090900,278485755,2205,2190,2205,2190,13006
|
|
20231123,090800,249958880,2190,2200,2200,2190,7303
|
|
20231123,090700,233948705,2200,2200,2205,2185,8139
|
|
20231123,090600,216131045,2195,2205,2210,2195,5364
|
|
20231123,090500,204331965,2215,2220,2225,2200,3038
|
|
20231123,090400,197602990,2220,2185,2220,2170,7801
|
|
20231123,090300,180460970,2170,2235,2240,2140,34349
|
|
20231123,090200,104905495,2240,2240,2260,2235,5576
|
|
20231123,090100,92408605,2245,2250,2260,2240,5403
|
|
20231123,090000,80290260,2260,2280,2285,2210,33339
|