688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,202400,1250520075,2635,2635,2635,2635,0
|
|
20231123,202300,1250520075,2635,2635,2635,2635,0
|
|
20231123,202200,1250520075,2635,2635,2635,2635,0
|
|
20231123,202100,1250520075,2635,2635,2635,2635,0
|
|
20231123,202000,1250520075,2635,2635,2635,2635,0
|
|
20231123,201900,1250520075,2635,2635,2635,2635,0
|
|
20231123,201800,1250520075,2635,2635,2635,2635,0
|
|
20231123,201700,1250520075,2635,2635,2635,2635,0
|
|
20231123,201600,1250520075,2635,2635,2635,2635,0
|
|
20231123,201500,1250520075,2635,2635,2635,2635,0
|
|
20231123,201400,1250520075,2635,2635,2635,2635,0
|
|
20231123,201300,1250520075,2635,2635,2635,2635,0
|
|
20231123,201200,1250520075,2635,2635,2635,2635,0
|
|
20231123,201100,1250520075,2635,2635,2635,2635,0
|
|
20231123,201000,1250520075,2635,2635,2635,2635,0
|
|
20231123,200900,1250520075,2635,2635,2635,2635,0
|
|
20231123,200800,1250520075,2635,2635,2635,2635,0
|
|
20231123,200700,1250520075,2635,2635,2635,2635,0
|
|
20231123,200600,1250520075,2635,2635,2635,2635,0
|
|
20231123,200500,1250520075,2635,2635,2635,2635,0
|
|
20231123,200400,1250520075,2635,2635,2635,2635,0
|
|
20231123,200300,1250520075,2635,2635,2635,2635,0
|
|
20231123,200200,1250520075,2635,2635,2635,2635,0
|
|
20231123,200100,1250520075,2635,2635,2635,2635,0
|
|
20231123,200000,1250520075,2635,2635,2635,2635,0
|
|
20231123,195900,1250520075,2635,2635,2635,2635,0
|
|
20231123,195800,1250520075,2635,2635,2635,2635,0
|
|
20231123,195700,1250520075,2635,2635,2635,2635,0
|
|
20231123,195600,1250520075,2635,2635,2635,2635,0
|
|
20231123,195500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,195400,1250520075,2635,2635,2635,2635,0
|
|
20231123,195300,1250520075,2635,2635,2635,2635,0
|
|
20231123,195200,1250520075,2635,2635,2635,2635,0
|
|
20231123,195100,1250520075,2635,2635,2635,2635,0
|
|
20231123,195000,1250520075,2635,2635,2635,2635,0
|
|
20231123,194900,1250520075,2635,2635,2635,2635,0
|
|
20231123,194800,1250520075,2635,2635,2635,2635,0
|
|
20231123,194700,1250520075,2635,2635,2635,2635,0
|
|
20231123,194600,1250520075,2635,2635,2635,2635,0
|
|
20231123,194500,1250520075,2635,2635,2635,2635,0
|
|
20231123,194400,1250520075,2635,2635,2635,2635,0
|
|
20231123,194300,1250520075,2635,2635,2635,2635,0
|
|
20231123,194200,1250520075,2635,2635,2635,2635,0
|
|
20231123,194100,1250520075,2635,2635,2635,2635,0
|
|
20231123,194000,1250520075,2635,2635,2635,2635,0
|
|
20231123,193900,1250520075,2635,2635,2635,2635,0
|
|
20231123,193800,1250520075,2635,2635,2635,2635,0
|
|
20231123,193700,1250520075,2635,2635,2635,2635,0
|
|
20231123,193600,1250520075,2635,2635,2635,2635,0
|
|
20231123,193500,1250520075,2635,2635,2635,2635,0
|
|
20231123,193400,1250520075,2635,2635,2635,2635,0
|
|
20231123,193300,1250520075,2635,2635,2635,2635,0
|
|
20231123,193200,1250520075,2635,2635,2635,2635,0
|
|
20231123,193100,1250520075,2635,2635,2635,2635,0
|
|
20231123,193000,1250520075,2635,2635,2635,2635,0
|
|
20231123,192900,1250520075,2635,2635,2635,2635,0
|
|
20231123,192800,1250520075,2635,2635,2635,2635,0
|
|
20231123,192700,1250520075,2635,2635,2635,2635,0
|
|
20231123,192600,1250520075,2635,2635,2635,2635,0
|
|
20231123,192500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,192400,1250520075,2635,2635,2635,2635,0
|
|
20231123,192300,1250520075,2635,2635,2635,2635,0
|
|
20231123,192200,1250520075,2635,2635,2635,2635,0
|
|
20231123,192100,1250520075,2635,2635,2635,2635,0
|
|
20231123,192000,1250520075,2635,2635,2635,2635,0
|
|
20231123,191900,1250520075,2635,2635,2635,2635,0
|
|
20231123,191800,1250520075,2635,2635,2635,2635,0
|
|
20231123,191700,1250520075,2635,2635,2635,2635,0
|
|
20231123,191600,1250520075,2635,2635,2635,2635,0
|
|
20231123,191500,1250520075,2635,2635,2635,2635,0
|
|
20231123,191400,1250520075,2635,2635,2635,2635,0
|
|
20231123,191300,1250520075,2635,2635,2635,2635,0
|
|
20231123,191200,1250520075,2635,2635,2635,2635,0
|
|
20231123,191100,1250520075,2635,2635,2635,2635,0
|
|
20231123,191000,1250520075,2635,2635,2635,2635,0
|
|
20231123,190900,1250520075,2635,2635,2635,2635,0
|
|
20231123,190800,1250520075,2635,2635,2635,2635,0
|
|
20231123,190700,1250520075,2635,2635,2635,2635,0
|
|
20231123,190600,1250520075,2635,2635,2635,2635,0
|
|
20231123,190500,1250520075,2635,2635,2635,2635,0
|
|
20231123,190400,1250520075,2635,2635,2635,2635,0
|
|
20231123,190300,1250520075,2635,2635,2635,2635,0
|
|
20231123,190200,1250520075,2635,2635,2635,2635,0
|
|
20231123,190100,1250520075,2635,2635,2635,2635,0
|
|
20231123,190000,1250520075,2635,2635,2635,2635,0
|
|
20231123,185900,1250520075,2635,2635,2635,2635,0
|
|
20231123,185800,1250520075,2635,2635,2635,2635,0
|
|
20231123,185700,1250520075,2635,2635,2635,2635,0
|
|
20231123,185600,1250520075,2635,2635,2635,2635,0
|
|
20231123,185500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,185400,1250520075,2635,2635,2635,2635,0
|
|
20231123,185300,1250520075,2635,2635,2635,2635,0
|
|
20231123,185200,1250520075,2635,2635,2635,2635,0
|
|
20231123,185100,1250520075,2635,2635,2635,2635,0
|
|
20231123,185000,1250520075,2635,2635,2635,2635,0
|
|
20231123,184900,1250520075,2635,2635,2635,2635,0
|
|
20231123,184800,1250520075,2635,2635,2635,2635,0
|
|
20231123,184700,1250520075,2635,2635,2635,2635,0
|
|
20231123,184600,1250520075,2635,2635,2635,2635,0
|
|
20231123,184500,1250520075,2635,2635,2635,2635,0
|
|
20231123,184400,1250520075,2635,2635,2635,2635,0
|
|
20231123,184300,1250520075,2635,2635,2635,2635,0
|
|
20231123,184200,1250520075,2635,2635,2635,2635,0
|
|
20231123,184100,1250520075,2635,2635,2635,2635,0
|
|
20231123,184000,1250520075,2635,2635,2635,2635,0
|
|
20231123,183900,1250520075,2635,2635,2635,2635,0
|
|
20231123,183800,1250520075,2635,2635,2635,2635,0
|
|
20231123,183700,1250520075,2635,2635,2635,2635,0
|
|
20231123,183600,1250520075,2635,2635,2635,2635,0
|
|
20231123,183500,1250520075,2635,2635,2635,2635,0
|
|
20231123,183400,1250520075,2635,2635,2635,2635,0
|
|
20231123,183300,1250520075,2635,2635,2635,2635,0
|
|
20231123,183200,1250520075,2635,2635,2635,2635,0
|
|
20231123,183100,1250520075,2635,2635,2635,2635,0
|
|
20231123,183000,1250520075,2635,2635,2635,2635,0
|
|
20231123,182900,1250520075,2635,2635,2635,2635,0
|
|
20231123,182800,1250520075,2635,2635,2635,2635,0
|
|
20231123,182700,1250520075,2635,2635,2635,2635,0
|
|
20231123,182600,1250520075,2635,2635,2635,2635,0
|
|
20231123,182500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,182400,1250520075,2635,2635,2635,2635,0
|
|
20231123,182300,1250520075,2635,2635,2635,2635,0
|
|
20231123,182200,1250520075,2635,2635,2635,2635,0
|
|
20231123,182100,1250520075,2635,2635,2635,2635,0
|
|
20231123,182000,1250520075,2635,2635,2635,2635,0
|
|
20231123,181900,1250520075,2635,2635,2635,2635,0
|
|
20231123,181800,1250520075,2635,2635,2635,2635,0
|
|
20231123,181700,1250520075,2635,2635,2635,2635,0
|
|
20231123,181600,1250520075,2635,2635,2635,2635,0
|
|
20231123,181500,1250520075,2635,2635,2635,2635,0
|
|
20231123,181400,1250520075,2635,2635,2635,2635,0
|
|
20231123,181300,1250520075,2635,2635,2635,2635,0
|
|
20231123,181200,1250520075,2635,2635,2635,2635,0
|
|
20231123,181100,1250520075,2635,2635,2635,2635,0
|
|
20231123,181000,1250520075,2635,2635,2635,2635,0
|
|
20231123,180900,1250520075,2635,2635,2635,2635,0
|
|
20231123,180800,1250520075,2635,2635,2635,2635,0
|
|
20231123,180700,1250520075,2635,2635,2635,2635,0
|
|
20231123,180600,1250520075,2635,2635,2635,2635,0
|
|
20231123,180500,1250520075,2635,2635,2635,2635,0
|
|
20231123,180400,1250520075,2635,2635,2635,2635,0
|
|
20231123,180300,1250520075,2635,2635,2635,2635,0
|
|
20231123,180200,1250520075,2635,2635,2635,2635,0
|
|
20231123,180100,1250520075,2635,2635,2635,2635,0
|
|
20231123,180000,1250520075,2635,2635,2635,2635,0
|
|
20231123,175900,1250520075,2635,2635,2635,2635,0
|
|
20231123,175800,1250520075,2635,2635,2635,2635,0
|
|
20231123,175700,1250520075,2635,2635,2635,2635,0
|
|
20231123,175600,1250520075,2635,2635,2635,2635,0
|
|
20231123,175500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,175400,1250520075,2635,2635,2635,2635,0
|
|
20231123,175300,1250520075,2635,2635,2635,2635,0
|
|
20231123,175200,1250520075,2635,2635,2635,2635,0
|
|
20231123,175100,1250520075,2635,2635,2635,2635,0
|
|
20231123,175000,1250520075,2635,2635,2635,2635,0
|
|
20231123,174900,1250520075,2635,2635,2635,2635,0
|
|
20231123,174800,1250520075,2635,2635,2635,2635,0
|
|
20231123,174700,1250520075,2635,2635,2635,2635,0
|
|
20231123,174600,1250520075,2635,2635,2635,2635,0
|
|
20231123,174500,1250520075,2635,2635,2635,2635,0
|
|
20231123,174400,1250520075,2635,2635,2635,2635,0
|
|
20231123,174300,1250520075,2635,2635,2635,2635,0
|
|
20231123,174200,1250520075,2635,2635,2635,2635,0
|
|
20231123,174100,1250520075,2635,2635,2635,2635,0
|
|
20231123,174000,1250520075,2635,2635,2635,2635,0
|
|
20231123,173900,1250520075,2635,2635,2635,2635,0
|
|
20231123,173800,1250520075,2635,2635,2635,2635,0
|
|
20231123,173700,1250520075,2635,2635,2635,2635,0
|
|
20231123,173600,1250520075,2635,2635,2635,2635,0
|
|
20231123,173500,1250520075,2635,2635,2635,2635,0
|
|
20231123,173400,1250520075,2635,2635,2635,2635,0
|
|
20231123,173300,1250520075,2635,2635,2635,2635,0
|
|
20231123,173200,1250520075,2635,2635,2635,2635,0
|
|
20231123,173100,1250520075,2635,2635,2635,2635,0
|
|
20231123,173000,1250520075,2635,2635,2635,2635,0
|
|
20231123,172900,1250520075,2635,2635,2635,2635,0
|
|
20231123,172800,1250520075,2635,2635,2635,2635,0
|
|
20231123,172700,1250520075,2635,2635,2635,2635,0
|
|
20231123,172600,1250520075,2635,2635,2635,2635,0
|
|
20231123,172500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,172400,1250520075,2635,2635,2635,2635,0
|
|
20231123,172300,1250520075,2635,2635,2635,2635,0
|
|
20231123,172200,1250520075,2635,2635,2635,2635,0
|
|
20231123,172100,1250520075,2635,2635,2635,2635,0
|
|
20231123,172000,1250520075,2635,2635,2635,2635,0
|
|
20231123,171900,1250520075,2635,2635,2635,2635,0
|
|
20231123,171800,1250520075,2635,2635,2635,2635,0
|
|
20231123,171700,1250520075,2635,2635,2635,2635,0
|
|
20231123,171600,1250520075,2635,2635,2635,2635,0
|
|
20231123,171500,1250520075,2635,2635,2635,2635,0
|
|
20231123,171400,1250520075,2635,2635,2635,2635,0
|
|
20231123,171300,1250520075,2635,2635,2635,2635,0
|
|
20231123,171200,1250520075,2635,2635,2635,2635,0
|
|
20231123,171100,1250520075,2635,2635,2635,2635,0
|
|
20231123,171000,1250520075,2635,2635,2635,2635,0
|
|
20231123,170900,1250520075,2635,2635,2635,2635,0
|
|
20231123,170800,1250520075,2635,2635,2635,2635,0
|
|
20231123,170700,1250520075,2635,2635,2635,2635,0
|
|
20231123,170600,1250520075,2635,2635,2635,2635,0
|
|
20231123,170500,1250520075,2635,2635,2635,2635,0
|
|
20231123,170400,1250520075,2635,2635,2635,2635,0
|
|
20231123,170300,1250520075,2635,2635,2635,2635,0
|
|
20231123,170200,1250520075,2635,2635,2635,2635,0
|
|
20231123,170100,1250520075,2635,2635,2635,2635,0
|
|
20231123,170000,1250520075,2635,2635,2635,2635,0
|
|
20231123,165900,1250520075,2635,2635,2635,2635,0
|
|
20231123,165800,1250520075,2635,2635,2635,2635,0
|
|
20231123,165700,1250520075,2635,2635,2635,2635,0
|
|
20231123,165600,1250520075,2635,2635,2635,2635,0
|
|
20231123,165500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,165400,1250520075,2635,2635,2635,2635,0
|
|
20231123,165300,1250520075,2635,2635,2635,2635,0
|
|
20231123,165200,1250520075,2635,2635,2635,2635,0
|
|
20231123,165100,1250520075,2635,2635,2635,2635,0
|
|
20231123,165000,1250520075,2635,2635,2635,2635,0
|
|
20231123,164900,1250520075,2635,2635,2635,2635,0
|
|
20231123,164800,1250520075,2635,2635,2635,2635,0
|
|
20231123,164700,1250520075,2635,2635,2635,2635,0
|
|
20231123,164600,1250520075,2635,2635,2635,2635,0
|
|
20231123,164500,1250520075,2635,2635,2635,2635,0
|
|
20231123,164400,1250520075,2635,2635,2635,2635,0
|
|
20231123,164300,1250520075,2635,2635,2635,2635,0
|
|
20231123,164200,1250520075,2635,2635,2635,2635,0
|
|
20231123,164100,1250520075,2635,2635,2635,2635,0
|
|
20231123,164000,1250520075,2635,2635,2635,2635,0
|
|
20231123,163900,1250520075,2635,2635,2635,2635,0
|
|
20231123,163800,1250520075,2635,2635,2635,2635,0
|
|
20231123,163700,1250520075,2635,2635,2635,2635,0
|
|
20231123,163600,1250520075,2635,2635,2635,2635,0
|
|
20231123,163500,1250520075,2635,2635,2635,2635,0
|
|
20231123,163400,1250520075,2635,2635,2635,2635,0
|
|
20231123,163300,1250520075,2635,2635,2635,2635,0
|
|
20231123,163200,1250520075,2635,2635,2635,2635,0
|
|
20231123,163100,1250520075,2635,2635,2635,2635,0
|
|
20231123,163000,1250520075,2635,2635,2635,2635,0
|
|
20231123,162900,1250520075,2635,2635,2635,2635,0
|
|
20231123,162800,1250520075,2635,2635,2635,2635,0
|
|
20231123,162700,1250520075,2635,2635,2635,2635,0
|
|
20231123,162600,1250520075,2635,2635,2635,2635,0
|
|
20231123,162500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,162400,1250520075,2635,2635,2635,2635,0
|
|
20231123,162300,1250520075,2635,2635,2635,2635,0
|
|
20231123,162200,1250520075,2635,2635,2635,2635,0
|
|
20231123,162100,1250520075,2635,2635,2635,2635,0
|
|
20231123,162000,1250520075,2635,2635,2635,2635,0
|
|
20231123,161900,1250520075,2635,2635,2635,2635,0
|
|
20231123,161800,1250520075,2635,2635,2635,2635,0
|
|
20231123,161700,1250520075,2635,2635,2635,2635,0
|
|
20231123,161600,1250520075,2635,2635,2635,2635,0
|
|
20231123,161500,1250520075,2635,2635,2635,2635,0
|
|
20231123,161400,1250520075,2635,2635,2635,2635,0
|
|
20231123,161300,1250520075,2635,2635,2635,2635,0
|
|
20231123,161200,1250520075,2635,2635,2635,2635,0
|
|
20231123,161100,1250520075,2635,2635,2635,2635,0
|
|
20231123,161000,1250520075,2635,2635,2635,2635,0
|
|
20231123,160900,1250520075,2635,2635,2635,2635,0
|
|
20231123,160800,1250520075,2635,2635,2635,2635,0
|
|
20231123,160700,1250520075,2635,2635,2635,2635,0
|
|
20231123,160600,1250520075,2635,2635,2635,2635,0
|
|
20231123,160500,1250520075,2635,2635,2635,2635,0
|
|
20231123,160400,1250520075,2635,2635,2635,2635,0
|
|
20231123,160300,1250520075,2635,2635,2635,2635,0
|
|
20231123,160200,1250520075,2635,2635,2635,2635,0
|
|
20231123,160100,1250520075,2635,2635,2635,2635,0
|
|
20231123,160000,1250520075,2635,2635,2635,2635,0
|
|
20231123,155900,1250520075,2635,2635,2635,2635,0
|
|
20231123,155800,1250520075,2635,2635,2635,2635,0
|
|
20231123,155700,1250520075,2635,2635,2635,2635,0
|
|
20231123,155600,1250520075,2635,2635,2635,2635,0
|
|
20231123,155500,1250520075,2635,2635,2635,2635,16543
|
|
20231123,155400,1250520075,2635,2635,2635,2635,0
|
|
20231123,155300,1250520075,2635,2635,2635,2635,0
|
|
20231123,155200,1250520075,2635,2635,2635,2635,0
|
|
20231123,155100,1250520075,2635,2635,2635,2635,0
|
|
20231123,155000,1250520075,2635,2635,2635,2635,0
|
|
20231123,154900,1250520075,2635,2635,2635,2635,0
|
|
20231123,154800,1250520075,2635,2635,2635,2635,0
|
|
20231123,154700,1250520075,2635,2635,2635,2635,0
|
|
20231123,154600,1250520075,2635,2635,2635,2635,0
|
|
20231123,154500,1250520075,2635,2635,2635,2635,0
|
|
20231123,154400,1250520075,2635,2635,2635,2635,0
|
|
20231123,154300,1250520075,2635,2635,2635,2635,0
|
|
20231123,154200,1250520075,2635,2635,2635,2635,0
|
|
20231123,154100,1250520075,2635,2635,2635,2635,0
|
|
20231123,154000,1250520075,2635,2635,2635,2635,0
|
|
20231123,153900,1250520075,2635,2635,2635,2635,0
|
|
20231123,153800,1250520075,2635,2635,2635,2635,0
|
|
20231123,153700,1250520075,2635,2635,2635,2635,0
|
|
20231123,153600,1250520075,2635,2635,2635,2635,0
|
|
20231123,153500,1250520075,2635,2635,2635,2635,0
|
|
20231123,153400,1250520075,2635,2635,2635,2635,0
|
|
20231123,153300,1250520075,2635,2635,2635,2635,0
|
|
20231123,153200,1250520075,2635,2635,2635,2635,0
|
|
20231123,153100,1250520075,2635,2635,2635,2635,0
|
|
20231123,153000,1250520075,2635,2635,2635,2635,16543
|
|
20231123,152900,1206929270,2660,2660,2660,2660,0
|
|
20231123,152800,1206929270,2660,2660,2660,2660,0
|
|
20231123,152700,1206929270,2660,2660,2660,2660,0
|
|
20231123,152600,1206929270,2660,2660,2660,2660,0
|
|
20231123,152500,1206929270,2660,2660,2660,2660,0
|
|
20231123,152400,1206929270,2660,2660,2660,2660,0
|
|
20231123,152300,1206929270,2660,2660,2660,2660,0
|
|
20231123,152200,1206929270,2660,2660,2660,2660,0
|
|
20231123,152100,1206929270,2660,2660,2660,2660,0
|
|
20231123,152000,1206929270,2660,2660,2660,2660,0
|
|
20231123,151900,1206929270,2660,2625,2660,2625,16113
|
|
20231123,151800,1164180345,2650,2630,2650,2630,5729
|
|
20231123,151700,1149059935,2630,2630,2630,2630,24
|
|
20231123,151600,1148996815,2630,2620,2630,2620,3679
|
|
20231123,151500,1139340935,2620,2620,2625,2620,974
|
|
20231123,151400,1136788835,2620,2620,2620,2620,81
|
|
20231123,151300,1136576615,2620,2615,2620,2610,7994
|
|
20231123,151200,1115679420,2610,2615,2615,2610,855
|
|
20231123,151100,1113444075,2615,2615,2615,2610,1003
|
|
20231123,151000,1110823730,2610,2610,2625,2610,4030
|
|
20231123,150900,1100301470,2620,2615,2620,2610,211
|
|
20231123,150800,1099748720,2625,2620,2625,2595,50440
|
|
20231123,150700,968151320,2625,2625,2630,2620,1566
|
|
20231123,150600,964042375,2630,2630,2630,2625,7260
|
|
20231123,150500,944969865,2630,2640,2645,2630,5100
|
|
20231123,150400,931547210,2645,2635,2645,2635,1501
|
|
20231123,150300,927588035,2645,2640,2645,2635,1301
|
|
20231123,150200,924159840,2645,2645,2645,2645,0
|
|
20231123,150100,924159840,2645,2645,2645,2645,12
|
|
20231123,150000,924128100,2645,2645,2645,2635,3
|
|
20231123,145900,924120175,2635,2645,2645,2635,4676
|
|
20231123,145800,911787685,2645,2640,2645,2640,1188
|
|
20231123,145700,908651355,2640,2640,2640,2640,2443
|
|
20231123,145600,902201835,2640,2645,2645,2640,83
|
|
20231123,145500,901982705,2650,2650,2650,2650,1001
|
|
20231123,145400,899330055,2655,2650,2655,2650,600
|
|
20231123,145300,897737555,2655,2655,2655,2640,732
|
|
20231123,145200,895804985,2655,2650,2655,2650,3350
|
|
20231123,145100,886927455,2650,2650,2650,2650,10
|
|
20231123,145000,886900955,2650,2650,2650,2650,2
|
|
20231123,144900,886895655,2645,2645,2645,2645,314
|
|
20231123,144800,886065125,2650,2650,2650,2650,38
|
|
20231123,144700,885964425,2655,2645,2655,2645,3512
|
|
20231123,144600,876675170,2645,2645,2645,2645,195
|
|
20231123,144500,876159395,2645,2645,2645,2645,0
|
|
20231123,144400,876159395,2645,2645,2645,2640,2047
|
|
20231123,144300,870755300,2640,2645,2645,2640,6428
|
|
20231123,144200,853785370,2645,2645,2645,2645,3
|
|
20231123,144100,853777435,2650,2650,2650,2650,0
|
|
20231123,144000,853777435,2650,2650,2650,2650,0
|
|
20231123,143900,853777435,2650,2650,2650,2650,10
|
|
20231123,143800,853750935,2650,2650,2650,2640,1088
|
|
20231123,143700,850869735,2650,2645,2650,2645,612
|
|
20231123,143600,849250990,2650,2655,2655,2650,7
|
|
20231123,143500,849232415,2655,2655,2655,2655,7
|
|
20231123,143400,849213830,2650,2650,2650,2650,5
|
|
20231123,143300,849200580,2655,2655,2655,2655,373
|
|
20231123,143200,848210265,2655,2655,2655,2655,100
|
|
20231123,143100,847944765,2655,2655,2655,2655,1
|
|
20231123,143000,847942110,2640,2650,2650,2640,60
|
|
20231123,142900,847783610,2655,2655,2655,2655,0
|
|
20231123,142800,847783610,2655,2655,2655,2655,450
|
|
20231123,142700,846588860,2655,2645,2655,2640,707
|
|
20231123,142600,844721225,2655,2650,2655,2645,4059
|
|
20231123,142500,833983455,2655,2655,2655,2655,517
|
|
20231123,142400,832610820,2650,2650,2650,2650,100
|
|
20231123,142300,832345820,2645,2645,2645,2645,20
|
|
20231123,142200,832292920,2655,2655,2655,2655,0
|
|
20231123,142100,832292920,2655,2655,2655,2655,0
|
|
20231123,142000,832292920,2655,2645,2655,2640,101
|
|
20231123,141900,832026255,2655,2640,2655,2635,909
|
|
20231123,141800,829625015,2635,2645,2645,2635,8030
|
|
20231123,141700,808417070,2655,2655,2655,2655,1
|
|
20231123,141600,808414415,2645,2655,2655,2645,2203
|
|
20231123,141500,802586245,2650,2655,2655,2650,783
|
|
20231123,141400,800508885,2645,2655,2655,2645,30
|
|
20231123,141300,800429245,2655,2650,2655,2645,5013
|
|
20231123,141200,787166285,2650,2645,2650,2645,910
|
|
20231123,141100,784757780,2650,2650,2650,2650,551
|
|
20231123,141000,783297630,2650,2650,2655,2650,1009
|
|
20231123,140900,780623740,2650,2650,2650,2650,20
|
|
20231123,140800,780570740,2655,2655,2655,2655,7
|
|
20231123,140700,780552155,2655,2665,2665,2650,530
|
|
20231123,140600,779146695,2665,2655,2665,2655,963
|
|
20231123,140500,776589920,2665,2655,2665,2655,351
|
|
20231123,140400,775656005,2665,2665,2665,2665,0
|
|
20231123,140300,775656005,2665,2665,2665,2665,50
|
|
20231123,140200,775522755,2665,2665,2665,2665,33
|
|
20231123,140100,775434810,2665,2665,2665,2665,1
|
|
20231123,140000,775432145,2655,2665,2665,2655,150
|
|
20231123,135900,775032405,2665,2660,2665,2660,1246
|
|
20231123,135800,771716070,2655,2655,2655,2655,0
|
|
20231123,135700,771716070,2655,2655,2655,2655,775
|
|
20231123,135600,769658445,2655,2655,2655,2655,1000
|
|
20231123,135500,767003445,2655,2655,2655,2655,8
|
|
20231123,135400,766982205,2655,2655,2655,2655,20
|
|
20231123,135300,766929105,2650,2650,2650,2650,0
|
|
20231123,135200,766929105,2650,2650,2650,2650,250
|
|
20231123,135100,766266605,2650,2650,2650,2650,0
|
|
20231123,135000,766266605,2650,2650,2650,2650,0
|
|
20231123,134900,766266605,2650,2655,2655,2650,101
|
|
20231123,134800,765998950,2650,2650,2650,2650,814
|
|
20231123,134700,763841850,2650,2650,2650,2650,0
|
|
20231123,134600,763841850,2650,2650,2650,2650,10
|
|
20231123,134500,763815350,2645,2650,2650,2645,1436
|
|
20231123,134400,760014805,2650,2655,2655,2650,900
|
|
20231123,134300,757628805,2655,2655,2655,2655,10
|
|
20231123,134200,757602255,2655,2650,2655,2650,32
|
|
20231123,134100,757517305,2655,2655,2655,2655,0
|
|
20231123,134000,757517305,2655,2655,2655,2655,200
|
|
20231123,133900,756986305,2655,2655,2655,2655,2000
|
|
20231123,133800,751676305,2655,2655,2655,2655,30
|
|
20231123,133700,751596655,2650,2650,2650,2650,496
|
|
20231123,133600,750282255,2655,2655,2655,2655,3
|
|
20231123,133500,750274290,2655,2655,2655,2655,0
|
|
20231123,133400,750274290,2655,2655,2655,2655,0
|
|
20231123,133300,750274290,2655,2655,2655,2655,0
|
|
20231123,133200,750274290,2655,2655,2655,2655,3
|
|
20231123,133100,750266325,2655,2655,2655,2655,3
|
|
20231123,133000,750258360,2655,2655,2655,2655,8
|
|
20231123,132900,750237120,2650,2650,2650,2650,100
|
|
20231123,132800,749972120,2655,2655,2655,2655,302
|
|
20231123,132700,749170310,2655,2655,2655,2655,1081
|
|
20231123,132600,746300255,2660,2660,2660,2660,0
|
|
20231123,132500,746300255,2660,2660,2660,2660,790
|
|
20231123,132400,744198855,2655,2655,2655,2655,0
|
|
20231123,132300,744198855,2655,2655,2655,2655,341
|
|
20231123,132200,743293500,2660,2660,2660,2660,0
|
|
20231123,132100,743293500,2660,2660,2660,2660,20
|
|
20231123,132000,743240300,2660,2660,2660,2660,1
|
|
20231123,131900,743237640,2650,2650,2650,2650,0
|
|
20231123,131800,743237640,2650,2650,2650,2650,0
|
|
20231123,131700,743237640,2650,2660,2660,2650,354
|
|
20231123,131600,742299500,2655,2655,2655,2655,0
|
|
20231123,131500,742299500,2655,2655,2655,2655,843
|
|
20231123,131400,740061335,2665,2665,2665,2660,1057
|
|
20231123,131300,737249665,2665,2660,2665,2660,872
|
|
20231123,131200,734930050,2660,2660,2660,2660,0
|
|
20231123,131100,734930050,2660,2660,2660,2660,427
|
|
20231123,131000,733794230,2660,2655,2660,2655,56
|
|
20231123,130900,733645520,2650,2655,2655,2650,446
|
|
20231123,130800,732461595,2655,2655,2655,2655,3
|
|
20231123,130700,732453630,2650,2650,2650,2650,0
|
|
20231123,130600,732453630,2650,2650,2650,2650,0
|
|
20231123,130500,732453630,2650,2650,2650,2650,32
|
|
20231123,130400,732368830,2655,2655,2655,2655,1001
|
|
20231123,130300,729711175,2650,2650,2650,2650,550
|
|
20231123,130200,728253675,2655,2655,2655,2655,89
|
|
20231123,130100,728017380,2650,2650,2650,2650,0
|
|
20231123,130000,728017380,2650,2655,2655,2650,307
|
|
20231123,125900,727203295,2660,2660,2660,2660,1
|
|
20231123,125800,727200635,2650,2650,2650,2650,0
|
|
20231123,125700,727200635,2650,2660,2660,2650,121
|
|
20231123,125600,726879975,2650,2650,2655,2650,1787
|
|
20231123,125500,722142945,2655,2655,2655,2655,823
|
|
20231123,125400,719957880,2655,2655,2655,2655,192
|
|
20231123,125300,719448120,2655,2655,2655,2655,3
|
|
20231123,125200,719440155,2655,2650,2655,2650,68
|
|
20231123,125100,719259705,2655,2655,2655,2655,0
|
|
20231123,125000,719259705,2655,2655,2655,2655,173
|
|
20231123,124900,718800390,2655,2655,2655,2650,8089
|
|
20231123,124800,697364095,2660,2660,2660,2655,2196
|
|
20231123,124700,691528350,2660,2660,2660,2660,138
|
|
20231123,124600,691161270,2655,2655,2655,2655,0
|
|
20231123,124500,691161270,2655,2655,2655,2655,1
|
|
20231123,124400,691158615,2660,2660,2660,2660,152
|
|
20231123,124300,690754295,2665,2665,2665,2665,0
|
|
20231123,124200,690754295,2665,2665,2665,2665,22
|
|
20231123,124100,690695665,2660,2660,2660,2660,44
|
|
20231123,124000,690578625,2655,2660,2660,2655,1971
|
|
20231123,123900,685345270,2660,2660,2660,2660,586
|
|
20231123,123800,683786510,2665,2665,2665,2665,0
|
|
20231123,123700,683786510,2665,2660,2665,2660,184
|
|
20231123,123600,683296575,2665,2665,2665,2665,0
|
|
20231123,123500,683296575,2665,2665,2665,2665,0
|
|
20231123,123400,683296575,2665,2665,2665,2665,0
|
|
20231123,123300,683296575,2665,2655,2665,2655,11789
|
|
20231123,123200,651996770,2655,2660,2660,2655,338
|
|
20231123,123100,651099345,2660,2670,2670,2660,5151
|
|
20231123,123000,637396380,2670,2670,2670,2670,0
|
|
20231123,122900,637396380,2670,2665,2670,2665,4
|
|
20231123,122800,637385710,2665,2665,2670,2665,595
|
|
20231123,122700,635799810,2665,2665,2665,2665,356
|
|
20231123,122600,634851070,2670,2670,2670,2670,50
|
|
20231123,122500,634717570,2670,2670,2670,2670,15
|
|
20231123,122400,634677520,2670,2670,2670,2670,0
|
|
20231123,122300,634677520,2670,2670,2670,2670,0
|
|
20231123,122200,634677520,2670,2670,2670,2665,4000
|
|
20231123,122100,624012520,2670,2670,2670,2670,39
|
|
20231123,122000,623908390,2670,2670,2670,2670,1800
|
|
20231123,121900,619102390,2680,2680,2680,2680,12
|
|
20231123,121800,619070230,2680,2670,2680,2670,3
|
|
20231123,121700,619062210,2680,2680,2680,2670,1002
|
|
20231123,121600,616386850,2670,2670,2670,2670,6
|
|
20231123,121500,616370830,2670,2670,2670,2670,0
|
|
20231123,121400,616370830,2670,2675,2675,2670,33
|
|
20231123,121300,616282575,2670,2670,2670,2670,300
|
|
20231123,121200,615481575,2675,2675,2675,2675,228
|
|
20231123,121100,614871675,2675,2675,2675,2675,186
|
|
20231123,121000,614374125,2675,2675,2675,2675,175
|
|
20231123,120900,613906000,2670,2670,2670,2670,1100
|
|
20231123,120800,610969000,2675,2675,2675,2675,452
|
|
20231123,120700,609759900,2675,2675,2675,2675,273
|
|
20231123,120600,609029625,2675,2675,2675,2675,122
|
|
20231123,120500,608703275,2675,2675,2675,2675,0
|
|
20231123,120400,608703275,2675,2680,2680,2675,205
|
|
20231123,120300,608153900,2680,2680,2680,2680,92
|
|
20231123,120200,607907340,2680,2680,2680,2680,3
|
|
20231123,120100,607899300,2680,2680,2680,2680,99
|
|
20231123,120000,607633980,2680,2680,2680,2680,500
|
|
20231123,115900,606293980,2680,2685,2685,2680,3
|
|
20231123,115800,606285935,2685,2685,2685,2685,0
|
|
20231123,115700,606285935,2685,2685,2685,2685,414
|
|
20231123,115600,605174345,2685,2685,2685,2685,0
|
|
20231123,115500,605174345,2685,2670,2685,2670,8
|
|
20231123,115400,605152880,2670,2685,2685,2670,233
|
|
20231123,115300,604528820,2670,2685,2685,2670,103
|
|
20231123,115200,604253770,2685,2680,2685,2680,509
|
|
20231123,115100,602889645,2675,2675,2675,2675,758
|
|
20231123,115000,600861995,2685,2680,2685,2680,619
|
|
20231123,114900,599203070,2680,2680,2680,2680,1197
|
|
20231123,114800,595995110,2680,2680,2680,2680,1
|
|
20231123,114700,595992430,2680,2680,2680,2680,10
|
|
20231123,114600,595965630,2670,2670,2670,2670,0
|
|
20231123,114500,595965630,2670,2670,2670,2670,0
|
|
20231123,114400,595965630,2670,2670,2670,2670,0
|
|
20231123,114300,595965630,2670,2680,2680,2670,150
|
|
20231123,114200,595564630,2680,2680,2680,2680,0
|
|
20231123,114100,595564630,2680,2680,2680,2680,746
|
|
20231123,114000,593565350,2680,2680,2680,2680,0
|
|
20231123,113900,593565350,2680,2680,2680,2680,0
|
|
20231123,113800,593565350,2680,2680,2680,2680,14
|
|
20231123,113700,593527830,2680,2680,2680,2680,10
|
|
20231123,113600,593501030,2680,2680,2680,2680,0
|
|
20231123,113500,593501030,2680,2680,2680,2680,202
|
|
20231123,113400,592959670,2680,2680,2680,2680,191
|
|
20231123,113300,592447790,2675,2680,2680,2675,301
|
|
20231123,113200,591641610,2680,2680,2680,2680,100
|
|
20231123,113100,591373610,2680,2680,2680,2680,12
|
|
20231123,113000,591341450,2680,2670,2680,2670,1123
|
|
20231123,112900,588334700,2670,2670,2670,2670,13
|
|
20231123,112800,588299990,2670,2660,2670,2660,132
|
|
20231123,112700,587948840,2670,2670,2670,2670,152
|
|
20231123,112600,587543000,2670,2665,2670,2665,99
|
|
20231123,112500,587278980,2665,2665,2665,2665,418
|
|
20231123,112400,586165010,2660,2665,2665,2660,6
|
|
20231123,112300,586149025,2665,2665,2665,2665,0
|
|
20231123,112200,586149025,2665,2665,2665,2665,500
|
|
20231123,112100,584816525,2665,2660,2665,2660,148
|
|
20231123,112000,584422645,2650,2650,2650,2650,0
|
|
20231123,111900,584422645,2650,2660,2660,2650,2601
|
|
20231123,111800,577528985,2660,2660,2660,2660,191
|
|
20231123,111700,577020925,2660,2660,2660,2660,50
|
|
20231123,111600,576887925,2660,2660,2660,2660,510
|
|
20231123,111500,575531325,2660,2660,2660,2660,214
|
|
20231123,111400,574962085,2660,2660,2660,2660,2
|
|
20231123,111300,574956765,2650,2660,2660,2650,541
|
|
20231123,111200,573518005,2660,2660,2660,2660,98
|
|
20231123,111100,573257325,2660,2660,2660,2660,7
|
|
20231123,111000,573238705,2660,2660,2660,2660,1
|
|
20231123,110900,573236045,2660,2660,2660,2660,0
|
|
20231123,110800,573236045,2660,2660,2660,2660,4
|
|
20231123,110700,573225405,2655,2655,2655,2655,51
|
|
20231123,110600,573090000,2655,2655,2655,2650,32
|
|
20231123,110500,573005055,2655,2655,2655,2655,106
|
|
20231123,110400,572723625,2640,2650,2650,2640,10000
|
|
20231123,110300,546264640,2655,2655,2655,2650,515
|
|
20231123,110200,544898820,2650,2655,2655,2650,1809
|
|
20231123,110100,540101175,2650,2655,2655,2650,3000
|
|
20231123,110000,532143615,2655,2655,2655,2655,808
|
|
20231123,105900,529998375,2660,2655,2660,2655,521
|
|
20231123,105800,528615115,2660,2665,2665,2660,746
|
|
20231123,105700,526630745,2665,2660,2665,2660,44
|
|
20231123,105600,526513690,2660,2660,2660,2660,0
|
|
20231123,105500,526513690,2660,2660,2660,2660,0
|
|
20231123,105400,526513690,2660,2660,2660,2660,580
|
|
20231123,105300,524970890,2660,2660,2660,2660,577
|
|
20231123,105200,523436070,2665,2665,2665,2665,0
|
|
20231123,105100,523436070,2665,2660,2665,2660,1038
|
|
20231123,105000,520674490,2660,2660,2660,2660,40
|
|
20231123,104900,520568090,2665,2665,2665,2665,0
|
|
20231123,104800,520568090,2665,2660,2665,2655,6409
|
|
20231123,104700,503539010,2660,2670,2670,2660,1106
|
|
20231123,104600,500596495,2675,2675,2675,2675,6
|
|
20231123,104500,500580445,2665,2670,2670,2665,2621
|
|
20231123,104400,493595225,2675,2675,2675,2675,0
|
|
20231123,104300,493595225,2675,2680,2680,2665,698
|
|
20231123,104200,491732630,2680,2670,2680,2665,2154
|
|
20231123,104100,485988395,2670,2670,2670,2670,1000
|
|
20231123,104000,483318395,2670,2670,2670,2670,160
|
|
20231123,103900,482891195,2675,2675,2675,2675,16
|
|
20231123,103800,482848395,2675,2675,2675,2675,1681
|
|
20231123,103700,478351720,2680,2680,2680,2680,100
|
|
20231123,103600,478083720,2680,2680,2680,2680,10
|
|
20231123,103500,478056920,2680,2690,2690,2680,808
|
|
20231123,103400,475890700,2690,2690,2690,2690,2
|
|
20231123,103300,475885320,2685,2685,2685,2685,471
|
|
20231123,103200,474620685,2685,2685,2685,2685,1
|
|
20231123,103100,474618000,2685,2690,2690,2685,1615
|
|
20231123,103000,470281715,2690,2695,2695,2690,7351
|
|
20231123,102900,450472770,2695,2695,2700,2685,277
|
|
20231123,102800,449725040,2700,2700,2700,2700,309
|
|
20231123,102700,448890740,2700,2695,2700,2695,2482
|
|
20231123,102600,442192605,2695,2680,2695,2680,3000
|
|
20231123,102500,434129210,2680,2680,2680,2680,852
|
|
20231123,102400,431845850,2680,2680,2680,2680,200
|
|
20231123,102300,431309850,2675,2675,2675,2675,1000
|
|
20231123,102200,428634850,2675,2675,2675,2675,499
|
|
20231123,102100,427300025,2675,2675,2675,2675,0
|
|
20231123,102000,427300025,2675,2675,2675,2675,0
|
|
20231123,101900,427300025,2675,2680,2680,2675,184
|
|
20231123,101800,426807670,2680,2675,2680,2670,766
|
|
20231123,101700,424759845,2685,2685,2685,2685,0
|
|
20231123,101600,424759845,2685,2685,2685,2685,450
|
|
20231123,101500,423551595,2685,2680,2685,2680,1824
|
|
20231123,101400,418663270,2685,2685,2685,2685,0
|
|
20231123,101300,418663270,2685,2685,2685,2685,415
|
|
20231123,101200,417548995,2685,2685,2685,2685,281
|
|
20231123,101100,416794510,2685,2685,2685,2685,74
|
|
20231123,101000,416595820,2685,2685,2685,2685,2
|
|
20231123,100900,416590450,2685,2685,2685,2685,100
|
|
20231123,100800,416321950,2680,2700,2700,2680,2477
|
|
20231123,100700,409672025,2685,2685,2685,2685,2
|
|
20231123,100600,409666655,2700,2690,2700,2690,1881
|
|
20231123,100500,404597750,2690,2690,2690,2690,43
|
|
20231123,100400,404482080,2690,2690,2690,2690,0
|
|
20231123,100300,404482080,2690,2690,2690,2690,208
|
|
20231123,100200,403922560,2690,2690,2690,2690,4
|
|
20231123,100100,403911800,2690,2690,2690,2690,1391
|
|
20231123,100000,400170010,2690,2705,2705,2690,71
|
|
20231123,095900,399979005,2700,2700,2700,2695,3755
|
|
20231123,095800,389841245,2690,2690,2700,2690,850
|
|
20231123,095700,387552745,2690,2700,2700,2690,1833
|
|
20231123,095600,382604145,2700,2700,2700,2695,2447
|
|
20231123,095500,376002155,2700,2690,2700,2685,656
|
|
20231123,095400,374234235,2690,2695,2695,2685,1338
|
|
20231123,095300,370637835,2695,2700,2700,2685,2082
|
|
20231123,095200,365023710,2705,2700,2705,2700,1535
|
|
20231123,095100,360879045,2705,2705,2705,2705,0
|
|
20231123,095000,360879045,2705,2715,2715,2705,3056
|
|
20231123,094900,352610665,2705,2700,2715,2700,8644
|
|
20231123,094800,329184090,2710,2695,2710,2695,18003
|
|
20231123,094700,280497510,2695,2690,2695,2690,3946
|
|
20231123,094600,269864825,2685,2680,2690,2680,8241
|
|
20231123,094500,247718040,2680,2680,2680,2680,618
|
|
20231123,094400,246061800,2680,2675,2680,2675,4092
|
|
20231123,094300,235096595,2675,2670,2675,2670,441
|
|
20231123,094200,233919120,2665,2680,2680,2665,588
|
|
20231123,094100,232346130,2680,2680,2680,2680,100
|
|
20231123,094000,232078130,2680,2680,2680,2680,45
|
|
20231123,093900,231957530,2680,2680,2680,2680,0
|
|
20231123,093800,231957530,2680,2675,2680,2675,198
|
|
20231123,093700,231427145,2675,2675,2675,2675,2052
|
|
20231123,093600,225938045,2675,2675,2675,2675,0
|
|
20231123,093500,225938045,2675,2675,2675,2670,1251
|
|
20231123,093400,222597865,2675,2675,2675,2675,2
|
|
20231123,093300,222592515,2680,2680,2680,2680,0
|
|
20231123,093200,222592515,2680,2675,2680,2675,191
|
|
20231123,093100,222081580,2680,2675,2680,2670,2255
|
|
20231123,093000,216051160,2670,2675,2675,2660,2784
|
|
20231123,092900,208620830,2675,2665,2675,2665,331
|
|
20231123,092800,207738405,2680,2680,2680,2680,2000
|
|
20231123,092700,202378405,2675,2675,2675,2675,2010
|
|
20231123,092600,197001655,2670,2670,2670,2665,23668
|
|
20231123,092500,133808115,2670,2665,2670,2665,460
|
|
20231123,092400,132581890,2665,2670,2670,2665,130
|
|
20231123,092300,132234900,2670,2670,2675,2670,1195
|
|
20231123,092200,129040860,2675,2665,2675,2665,1880
|
|
20231123,092100,124020645,2665,2665,2665,2665,2
|
|
20231123,092000,124015315,2655,2665,2665,2655,756
|
|
20231123,091900,122005575,2665,2650,2665,2650,1694
|
|
20231123,091800,117505930,2650,2650,2650,2650,467
|
|
20231123,091700,116268380,2665,2650,2665,2650,3335
|
|
20231123,091600,107418105,2650,2655,2655,2650,9320
|
|
20231123,091500,82693875,2660,2660,2660,2655,3226
|
|
20231123,091400,74123215,2660,2660,2660,2660,201
|
|
20231123,091300,73588555,2660,2670,2670,2660,3966
|
|
20231123,091200,63032685,2670,2670,2675,2665,1404
|
|
20231123,091100,59284750,2675,2675,2675,2675,39
|
|
20231123,091000,59180425,2680,2680,2680,2675,1589
|
|
20231123,090900,54928885,2680,2675,2680,2675,3640
|
|
20231123,090800,45191880,2675,2675,2675,2670,2026
|
|
20231123,090700,39780480,2670,2660,2670,2660,3711
|
|
20231123,090600,29886140,2670,2670,2670,2660,97
|
|
20231123,090500,29627200,2660,2665,2670,2655,995
|
|
20231123,090400,26976395,2665,2655,2665,2655,270
|
|
20231123,090300,26258535,2660,2665,2665,2660,1683
|
|
20231123,090200,21775015,2665,2670,2670,2655,320
|
|
20231123,090100,20925140,2655,2680,2680,2655,3974
|
|
20231123,090000,10350160,2680,2680,2680,2680,3862
|