678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,201400,1116544540,4000,4000,4000,4000,0
|
|
20231123,201300,1116544540,4000,4000,4000,4000,0
|
|
20231123,201200,1116544540,4000,4000,4000,4000,0
|
|
20231123,201100,1116544540,4000,4000,4000,4000,0
|
|
20231123,201000,1116544540,4000,4000,4000,4000,0
|
|
20231123,200900,1116544540,4000,4000,4000,4000,0
|
|
20231123,200800,1116544540,4000,4000,4000,4000,0
|
|
20231123,200700,1116544540,4000,4000,4000,4000,0
|
|
20231123,200600,1116544540,4000,4000,4000,4000,0
|
|
20231123,200500,1116544540,4000,4000,4000,4000,0
|
|
20231123,200400,1116544540,4000,4000,4000,4000,0
|
|
20231123,200300,1116544540,4000,4000,4000,4000,0
|
|
20231123,200200,1116544540,4000,4000,4000,4000,0
|
|
20231123,200100,1116544540,4000,4000,4000,4000,0
|
|
20231123,200000,1116544540,4000,4000,4000,4000,0
|
|
20231123,195900,1116544540,4000,4000,4000,4000,0
|
|
20231123,195800,1116544540,4000,4000,4000,4000,0
|
|
20231123,195700,1116544540,4000,4000,4000,4000,0
|
|
20231123,195600,1116544540,4000,4000,4000,4000,0
|
|
20231123,195500,1116544540,4000,4000,4000,4000,0
|
|
20231123,195400,1116544540,4000,4000,4000,4000,0
|
|
20231123,195300,1116544540,4000,4000,4000,4000,0
|
|
20231123,195200,1116544540,4000,4000,4000,4000,0
|
|
20231123,195100,1116544540,4000,4000,4000,4000,0
|
|
20231123,195000,1116544540,4000,4000,4000,4000,0
|
|
20231123,194900,1116544540,4000,4000,4000,4000,0
|
|
20231123,194800,1116544540,4000,4000,4000,4000,0
|
|
20231123,194700,1116544540,4000,4000,4000,4000,0
|
|
20231123,194600,1116544540,4000,4000,4000,4000,0
|
|
20231123,194500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,194400,1116544540,4000,4000,4000,4000,0
|
|
20231123,194300,1116544540,4000,4000,4000,4000,0
|
|
20231123,194200,1116544540,4000,4000,4000,4000,0
|
|
20231123,194100,1116544540,4000,4000,4000,4000,0
|
|
20231123,194000,1116544540,4000,4000,4000,4000,0
|
|
20231123,193900,1116544540,4000,4000,4000,4000,0
|
|
20231123,193800,1116544540,4000,4000,4000,4000,0
|
|
20231123,193700,1116544540,4000,4000,4000,4000,0
|
|
20231123,193600,1116544540,4000,4000,4000,4000,0
|
|
20231123,193500,1116544540,4000,4000,4000,4000,0
|
|
20231123,193400,1116544540,4000,4000,4000,4000,0
|
|
20231123,193300,1116544540,4000,4000,4000,4000,0
|
|
20231123,193200,1116544540,4000,4000,4000,4000,0
|
|
20231123,193100,1116544540,4000,4000,4000,4000,0
|
|
20231123,193000,1116544540,4000,4000,4000,4000,0
|
|
20231123,192900,1116544540,4000,4000,4000,4000,0
|
|
20231123,192800,1116544540,4000,4000,4000,4000,0
|
|
20231123,192700,1116544540,4000,4000,4000,4000,0
|
|
20231123,192600,1116544540,4000,4000,4000,4000,0
|
|
20231123,192500,1116544540,4000,4000,4000,4000,0
|
|
20231123,192400,1116544540,4000,4000,4000,4000,0
|
|
20231123,192300,1116544540,4000,4000,4000,4000,0
|
|
20231123,192200,1116544540,4000,4000,4000,4000,0
|
|
20231123,192100,1116544540,4000,4000,4000,4000,0
|
|
20231123,192000,1116544540,4000,4000,4000,4000,0
|
|
20231123,191900,1116544540,4000,4000,4000,4000,0
|
|
20231123,191800,1116544540,4000,4000,4000,4000,0
|
|
20231123,191700,1116544540,4000,4000,4000,4000,0
|
|
20231123,191600,1116544540,4000,4000,4000,4000,0
|
|
20231123,191500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,191400,1116544540,4000,4000,4000,4000,0
|
|
20231123,191300,1116544540,4000,4000,4000,4000,0
|
|
20231123,191200,1116544540,4000,4000,4000,4000,0
|
|
20231123,191100,1116544540,4000,4000,4000,4000,0
|
|
20231123,191000,1116544540,4000,4000,4000,4000,0
|
|
20231123,190900,1116544540,4000,4000,4000,4000,0
|
|
20231123,190800,1116544540,4000,4000,4000,4000,0
|
|
20231123,190700,1116544540,4000,4000,4000,4000,0
|
|
20231123,190600,1116544540,4000,4000,4000,4000,0
|
|
20231123,190500,1116544540,4000,4000,4000,4000,0
|
|
20231123,190400,1116544540,4000,4000,4000,4000,0
|
|
20231123,190300,1116544540,4000,4000,4000,4000,0
|
|
20231123,190200,1116544540,4000,4000,4000,4000,0
|
|
20231123,190100,1116544540,4000,4000,4000,4000,0
|
|
20231123,190000,1116544540,4000,4000,4000,4000,0
|
|
20231123,185900,1116544540,4000,4000,4000,4000,0
|
|
20231123,185800,1116544540,4000,4000,4000,4000,0
|
|
20231123,185700,1116544540,4000,4000,4000,4000,0
|
|
20231123,185600,1116544540,4000,4000,4000,4000,0
|
|
20231123,185500,1116544540,4000,4000,4000,4000,0
|
|
20231123,185400,1116544540,4000,4000,4000,4000,0
|
|
20231123,185300,1116544540,4000,4000,4000,4000,0
|
|
20231123,185200,1116544540,4000,4000,4000,4000,0
|
|
20231123,185100,1116544540,4000,4000,4000,4000,0
|
|
20231123,185000,1116544540,4000,4000,4000,4000,0
|
|
20231123,184900,1116544540,4000,4000,4000,4000,0
|
|
20231123,184800,1116544540,4000,4000,4000,4000,0
|
|
20231123,184700,1116544540,4000,4000,4000,4000,0
|
|
20231123,184600,1116544540,4000,4000,4000,4000,0
|
|
20231123,184500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,184400,1116544540,4000,4000,4000,4000,0
|
|
20231123,184300,1116544540,4000,4000,4000,4000,0
|
|
20231123,184200,1116544540,4000,4000,4000,4000,0
|
|
20231123,184100,1116544540,4000,4000,4000,4000,0
|
|
20231123,184000,1116544540,4000,4000,4000,4000,0
|
|
20231123,183900,1116544540,4000,4000,4000,4000,0
|
|
20231123,183800,1116544540,4000,4000,4000,4000,0
|
|
20231123,183700,1116544540,4000,4000,4000,4000,0
|
|
20231123,183600,1116544540,4000,4000,4000,4000,0
|
|
20231123,183500,1116544540,4000,4000,4000,4000,0
|
|
20231123,183400,1116544540,4000,4000,4000,4000,0
|
|
20231123,183300,1116544540,4000,4000,4000,4000,0
|
|
20231123,183200,1116544540,4000,4000,4000,4000,0
|
|
20231123,183100,1116544540,4000,4000,4000,4000,0
|
|
20231123,183000,1116544540,4000,4000,4000,4000,0
|
|
20231123,182900,1116544540,4000,4000,4000,4000,0
|
|
20231123,182800,1116544540,4000,4000,4000,4000,0
|
|
20231123,182700,1116544540,4000,4000,4000,4000,0
|
|
20231123,182600,1116544540,4000,4000,4000,4000,0
|
|
20231123,182500,1116544540,4000,4000,4000,4000,0
|
|
20231123,182400,1116544540,4000,4000,4000,4000,0
|
|
20231123,182300,1116544540,4000,4000,4000,4000,0
|
|
20231123,182200,1116544540,4000,4000,4000,4000,0
|
|
20231123,182100,1116544540,4000,4000,4000,4000,0
|
|
20231123,182000,1116544540,4000,4000,4000,4000,0
|
|
20231123,181900,1116544540,4000,4000,4000,4000,0
|
|
20231123,181800,1116544540,4000,4000,4000,4000,0
|
|
20231123,181700,1116544540,4000,4000,4000,4000,0
|
|
20231123,181600,1116544540,4000,4000,4000,4000,0
|
|
20231123,181500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,181400,1116544540,4000,4000,4000,4000,0
|
|
20231123,181300,1116544540,4000,4000,4000,4000,0
|
|
20231123,181200,1116544540,4000,4000,4000,4000,0
|
|
20231123,181100,1116544540,4000,4000,4000,4000,0
|
|
20231123,181000,1116544540,4000,4000,4000,4000,0
|
|
20231123,180900,1116544540,4000,4000,4000,4000,0
|
|
20231123,180800,1116544540,4000,4000,4000,4000,0
|
|
20231123,180700,1116544540,4000,4000,4000,4000,0
|
|
20231123,180600,1116544540,4000,4000,4000,4000,0
|
|
20231123,180500,1116544540,4000,4000,4000,4000,0
|
|
20231123,180400,1116544540,4000,4000,4000,4000,0
|
|
20231123,180300,1116544540,4000,4000,4000,4000,0
|
|
20231123,180200,1116544540,4000,4000,4000,4000,0
|
|
20231123,180100,1116544540,4000,4000,4000,4000,0
|
|
20231123,180000,1116544540,4000,4000,4000,4000,0
|
|
20231123,175900,1116544540,4000,4000,4000,4000,0
|
|
20231123,175800,1116544540,4000,4000,4000,4000,0
|
|
20231123,175700,1116544540,4000,4000,4000,4000,0
|
|
20231123,175600,1116544540,4000,4000,4000,4000,0
|
|
20231123,175500,1116544540,4000,4000,4000,4000,0
|
|
20231123,175400,1116544540,4000,4000,4000,4000,0
|
|
20231123,175300,1116544540,4000,4000,4000,4000,0
|
|
20231123,175200,1116544540,4000,4000,4000,4000,0
|
|
20231123,175100,1116544540,4000,4000,4000,4000,0
|
|
20231123,175000,1116544540,4000,4000,4000,4000,0
|
|
20231123,174900,1116544540,4000,4000,4000,4000,0
|
|
20231123,174800,1116544540,4000,4000,4000,4000,0
|
|
20231123,174700,1116544540,4000,4000,4000,4000,0
|
|
20231123,174600,1116544540,4000,4000,4000,4000,0
|
|
20231123,174500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,174400,1116544540,4000,4000,4000,4000,0
|
|
20231123,174300,1116544540,4000,4000,4000,4000,0
|
|
20231123,174200,1116544540,4000,4000,4000,4000,0
|
|
20231123,174100,1116544540,4000,4000,4000,4000,0
|
|
20231123,174000,1116544540,4000,4000,4000,4000,0
|
|
20231123,173900,1116544540,4000,4000,4000,4000,0
|
|
20231123,173800,1116544540,4000,4000,4000,4000,0
|
|
20231123,173700,1116544540,4000,4000,4000,4000,0
|
|
20231123,173600,1116544540,4000,4000,4000,4000,0
|
|
20231123,173500,1116544540,4000,4000,4000,4000,0
|
|
20231123,173400,1116544540,4000,4000,4000,4000,0
|
|
20231123,173300,1116544540,4000,4000,4000,4000,0
|
|
20231123,173200,1116544540,4000,4000,4000,4000,0
|
|
20231123,173100,1116544540,4000,4000,4000,4000,0
|
|
20231123,173000,1116544540,4000,4000,4000,4000,0
|
|
20231123,172900,1116544540,4000,4000,4000,4000,0
|
|
20231123,172800,1116544540,4000,4000,4000,4000,0
|
|
20231123,172700,1116544540,4000,4000,4000,4000,0
|
|
20231123,172600,1116544540,4000,4000,4000,4000,0
|
|
20231123,172500,1116544540,4000,4000,4000,4000,0
|
|
20231123,172400,1116544540,4000,4000,4000,4000,0
|
|
20231123,172300,1116544540,4000,4000,4000,4000,0
|
|
20231123,172200,1116544540,4000,4000,4000,4000,0
|
|
20231123,172100,1116544540,4000,4000,4000,4000,0
|
|
20231123,172000,1116544540,4000,4000,4000,4000,0
|
|
20231123,171900,1116544540,4000,4000,4000,4000,0
|
|
20231123,171800,1116544540,4000,4000,4000,4000,0
|
|
20231123,171700,1116544540,4000,4000,4000,4000,0
|
|
20231123,171600,1116544540,4000,4000,4000,4000,0
|
|
20231123,171500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,171400,1116544540,4000,4000,4000,4000,0
|
|
20231123,171300,1116544540,4000,4000,4000,4000,0
|
|
20231123,171200,1116544540,4000,4000,4000,4000,0
|
|
20231123,171100,1116544540,4000,4000,4000,4000,0
|
|
20231123,171000,1116544540,4000,4000,4000,4000,0
|
|
20231123,170900,1116544540,4000,4000,4000,4000,0
|
|
20231123,170800,1116544540,4000,4000,4000,4000,0
|
|
20231123,170700,1116544540,4000,4000,4000,4000,0
|
|
20231123,170600,1116544540,4000,4000,4000,4000,0
|
|
20231123,170500,1116544540,4000,4000,4000,4000,0
|
|
20231123,170400,1116544540,4000,4000,4000,4000,0
|
|
20231123,170300,1116544540,4000,4000,4000,4000,0
|
|
20231123,170200,1116544540,4000,4000,4000,4000,0
|
|
20231123,170100,1116544540,4000,4000,4000,4000,0
|
|
20231123,170000,1116544540,4000,4000,4000,4000,0
|
|
20231123,165900,1116544540,4000,4000,4000,4000,0
|
|
20231123,165800,1116544540,4000,4000,4000,4000,0
|
|
20231123,165700,1116544540,4000,4000,4000,4000,0
|
|
20231123,165600,1116544540,4000,4000,4000,4000,0
|
|
20231123,165500,1116544540,4000,4000,4000,4000,0
|
|
20231123,165400,1116544540,4000,4000,4000,4000,0
|
|
20231123,165300,1116544540,4000,4000,4000,4000,0
|
|
20231123,165200,1116544540,4000,4000,4000,4000,0
|
|
20231123,165100,1116544540,4000,4000,4000,4000,0
|
|
20231123,165000,1116544540,4000,4000,4000,4000,0
|
|
20231123,164900,1116544540,4000,4000,4000,4000,0
|
|
20231123,164800,1116544540,4000,4000,4000,4000,0
|
|
20231123,164700,1116544540,4000,4000,4000,4000,0
|
|
20231123,164600,1116544540,4000,4000,4000,4000,0
|
|
20231123,164500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,164400,1116544540,4000,4000,4000,4000,0
|
|
20231123,164300,1116544540,4000,4000,4000,4000,0
|
|
20231123,164200,1116544540,4000,4000,4000,4000,0
|
|
20231123,164100,1116544540,4000,4000,4000,4000,0
|
|
20231123,164000,1116544540,4000,4000,4000,4000,0
|
|
20231123,163900,1116544540,4000,4000,4000,4000,0
|
|
20231123,163800,1116544540,4000,4000,4000,4000,0
|
|
20231123,163700,1116544540,4000,4000,4000,4000,0
|
|
20231123,163600,1116544540,4000,4000,4000,4000,0
|
|
20231123,163500,1116544540,4000,4000,4000,4000,0
|
|
20231123,163400,1116544540,4000,4000,4000,4000,0
|
|
20231123,163300,1116544540,4000,4000,4000,4000,0
|
|
20231123,163200,1116544540,4000,4000,4000,4000,0
|
|
20231123,163100,1116544540,4000,4000,4000,4000,0
|
|
20231123,163000,1116544540,4000,4000,4000,4000,0
|
|
20231123,162900,1116544540,4000,4000,4000,4000,0
|
|
20231123,162800,1116544540,4000,4000,4000,4000,0
|
|
20231123,162700,1116544540,4000,4000,4000,4000,0
|
|
20231123,162600,1116544540,4000,4000,4000,4000,0
|
|
20231123,162500,1116544540,4000,4000,4000,4000,0
|
|
20231123,162400,1116544540,4000,4000,4000,4000,0
|
|
20231123,162300,1116544540,4000,4000,4000,4000,0
|
|
20231123,162200,1116544540,4000,4000,4000,4000,0
|
|
20231123,162100,1116544540,4000,4000,4000,4000,0
|
|
20231123,162000,1116544540,4000,4000,4000,4000,0
|
|
20231123,161900,1116544540,4000,4000,4000,4000,0
|
|
20231123,161800,1116544540,4000,4000,4000,4000,0
|
|
20231123,161700,1116544540,4000,4000,4000,4000,0
|
|
20231123,161600,1116544540,4000,4000,4000,4000,0
|
|
20231123,161500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,161400,1116544540,4000,4000,4000,4000,0
|
|
20231123,161300,1116544540,4000,4000,4000,4000,0
|
|
20231123,161200,1116544540,4000,4000,4000,4000,0
|
|
20231123,161100,1116544540,4000,4000,4000,4000,0
|
|
20231123,161000,1116544540,4000,4000,4000,4000,0
|
|
20231123,160900,1116544540,4000,4000,4000,4000,0
|
|
20231123,160800,1116544540,4000,4000,4000,4000,0
|
|
20231123,160700,1116544540,4000,4000,4000,4000,0
|
|
20231123,160600,1116544540,4000,4000,4000,4000,0
|
|
20231123,160500,1116544540,4000,4000,4000,4000,0
|
|
20231123,160400,1116544540,4000,4000,4000,4000,0
|
|
20231123,160300,1116544540,4000,4000,4000,4000,0
|
|
20231123,160200,1116544540,4000,4000,4000,4000,0
|
|
20231123,160100,1116544540,4000,4000,4000,4000,0
|
|
20231123,160000,1116544540,4000,4000,4000,4000,0
|
|
20231123,155900,1116544540,4000,4000,4000,4000,0
|
|
20231123,155800,1116544540,4000,4000,4000,4000,0
|
|
20231123,155700,1116544540,4000,4000,4000,4000,0
|
|
20231123,155600,1116544540,4000,4000,4000,4000,0
|
|
20231123,155500,1116544540,4000,4000,4000,4000,0
|
|
20231123,155400,1116544540,4000,4000,4000,4000,0
|
|
20231123,155300,1116544540,4000,4000,4000,4000,0
|
|
20231123,155200,1116544540,4000,4000,4000,4000,0
|
|
20231123,155100,1116544540,4000,4000,4000,4000,0
|
|
20231123,155000,1116544540,4000,4000,4000,4000,0
|
|
20231123,154900,1116544540,4000,4000,4000,4000,0
|
|
20231123,154800,1116544540,4000,4000,4000,4000,0
|
|
20231123,154700,1116544540,4000,4000,4000,4000,0
|
|
20231123,154600,1116544540,4000,4000,4000,4000,0
|
|
20231123,154500,1116544540,4000,4000,4000,4000,2084
|
|
20231123,154400,1116544540,4000,4000,4000,4000,0
|
|
20231123,154300,1116544540,4000,4000,4000,4000,0
|
|
20231123,154200,1116544540,4000,4000,4000,4000,0
|
|
20231123,154100,1116544540,4000,4000,4000,4000,0
|
|
20231123,154000,1116544540,4000,4000,4000,4000,0
|
|
20231123,153900,1116544540,4000,4000,4000,4000,0
|
|
20231123,153800,1116544540,4000,4000,4000,4000,0
|
|
20231123,153700,1116544540,4000,4000,4000,4000,0
|
|
20231123,153600,1116544540,4000,4000,4000,4000,0
|
|
20231123,153500,1116544540,4000,4000,4000,4000,0
|
|
20231123,153400,1116544540,4000,4000,4000,4000,0
|
|
20231123,153300,1116544540,4000,4000,4000,4000,0
|
|
20231123,153200,1116544540,4000,4000,4000,4000,0
|
|
20231123,153100,1116544540,4000,4000,4000,4000,0
|
|
20231123,153000,1116544540,4000,4000,4000,4000,2084
|
|
20231123,152900,1108208540,4020,4020,4020,4020,0
|
|
20231123,152800,1108208540,4020,4020,4020,4020,0
|
|
20231123,152700,1108208540,4020,4020,4020,4020,0
|
|
20231123,152600,1108208540,4020,4020,4020,4020,0
|
|
20231123,152500,1108208540,4020,4020,4020,4020,0
|
|
20231123,152400,1108208540,4020,4020,4020,4020,0
|
|
20231123,152300,1108208540,4020,4020,4020,4020,0
|
|
20231123,152200,1108208540,4020,4020,4020,4020,0
|
|
20231123,152100,1108208540,4020,4020,4020,4020,0
|
|
20231123,152000,1108208540,4020,4020,4020,4020,0
|
|
20231123,151900,1108208540,4020,4020,4020,4020,49
|
|
20231123,151800,1108011560,4020,4020,4020,4020,0
|
|
20231123,151700,1108011560,4020,4020,4020,4020,27
|
|
20231123,151600,1107903020,4020,4015,4020,4015,275
|
|
20231123,151500,1106798890,4015,4015,4015,4015,49
|
|
20231123,151400,1106602155,4015,4005,4015,4005,612
|
|
20231123,151300,1104151080,4005,4005,4005,3990,557
|
|
20231123,151200,1101924005,4005,4005,4005,4005,6
|
|
20231123,151100,1101899975,4005,4015,4015,4005,101
|
|
20231123,151000,1101495460,4000,4015,4015,4000,64
|
|
20231123,150900,1101238710,4015,4010,4015,4010,57
|
|
20231123,150800,1101009900,4010,4000,4010,4000,5
|
|
20231123,150700,1100989890,3995,3990,3995,3990,229
|
|
20231123,150600,1100075440,3990,3990,3990,3990,19
|
|
20231123,150500,1099999630,3990,3990,3990,3990,41
|
|
20231123,150400,1099836040,3990,3990,3990,3990,2
|
|
20231123,150300,1099828060,3990,3990,3990,3990,191
|
|
20231123,150200,1099065970,3990,3990,3990,3990,6
|
|
20231123,150100,1099042030,3990,3990,3990,3990,1
|
|
20231123,150000,1099038040,3970,3995,3995,3970,353
|
|
20231123,145900,1097635310,4000,4000,4000,4000,13
|
|
20231123,145800,1097583310,4000,4000,4000,4000,1239
|
|
20231123,145700,1092627310,4005,4005,4005,4005,231
|
|
20231123,145600,1091702155,4005,4000,4005,4000,521
|
|
20231123,145500,1089618105,4000,3995,4000,3995,556
|
|
20231123,145400,1087395260,3995,3990,3995,3990,607
|
|
20231123,145300,1084970345,3990,3975,3995,3975,605
|
|
20231123,145200,1082565420,3995,3995,3995,3995,6
|
|
20231123,145100,1082541450,3995,3995,3995,3995,1
|
|
20231123,145000,1082537455,3970,3975,3995,3970,1761
|
|
20231123,144900,1075530280,3970,3970,3970,3960,2269
|
|
20231123,144800,1066531795,3970,3960,3970,3960,1131
|
|
20231123,144700,1062043000,3965,3965,3970,3965,1035
|
|
20231123,144600,1057939220,3965,3960,3965,3960,170
|
|
20231123,144500,1057265255,3965,3970,3970,3965,352
|
|
20231123,144400,1055869320,3970,3955,3970,3955,303
|
|
20231123,144300,1054666440,3970,3960,3970,3955,3977
|
|
20231123,144200,1038917640,3960,3970,3970,3960,4780
|
|
20231123,144100,1019953395,3970,3975,3975,3970,2
|
|
20231123,144000,1019945450,3970,3975,3980,3970,300
|
|
20231123,143900,1018753925,3970,3980,3980,3970,1820
|
|
20231123,143800,1011519670,3980,3985,3985,3980,115
|
|
20231123,143700,1011061960,3975,3980,3985,3975,2225
|
|
20231123,143600,1002211365,3985,3985,3985,3985,237
|
|
20231123,143500,1001266920,3985,3985,3985,3980,1102
|
|
20231123,143400,996877455,3985,3985,3985,3985,201
|
|
20231123,143300,996076470,3980,3985,3985,3980,313
|
|
20231123,143200,994830670,3980,3985,3985,3980,518
|
|
20231123,143100,992768965,3980,3985,3985,3980,1056
|
|
20231123,143000,988564335,3985,3985,3985,3985,66
|
|
20231123,142900,988301325,3985,3985,3985,3985,514
|
|
20231123,142800,986253035,3985,3985,3985,3985,808
|
|
20231123,142700,983033155,3985,3980,3985,3980,9
|
|
20231123,142600,982997300,3985,3980,3985,3980,1005
|
|
20231123,142500,978997390,3985,3985,3990,3980,729
|
|
20231123,142400,976092070,3985,3990,3990,3985,529
|
|
20231123,142300,973983345,3990,4000,4000,3990,2769
|
|
20231123,142200,962934975,3990,4000,4000,3990,30
|
|
20231123,142100,962815045,3995,3995,3995,3995,105
|
|
20231123,142000,962395570,4000,3995,4000,3995,2232
|
|
20231123,141900,953472080,4000,4015,4015,4000,158
|
|
20231123,141800,952840065,4010,4010,4010,4005,4661
|
|
20231123,141700,934150225,4015,4010,4015,4010,12
|
|
20231123,141600,934102075,4015,4015,4015,4015,6
|
|
20231123,141500,934077985,4015,4015,4015,4015,59
|
|
20231123,141400,933841100,4015,4015,4015,4015,0
|
|
20231123,141300,933841100,4015,4015,4015,4015,1
|
|
20231123,141200,933837085,4015,4015,4015,4010,34
|
|
20231123,141100,933700710,4015,4020,4020,4015,1188
|
|
20231123,141000,928929165,4025,4025,4025,4025,0
|
|
20231123,140900,928929165,4025,4025,4025,4025,5
|
|
20231123,140800,928909040,4025,4020,4025,4020,27
|
|
20231123,140700,928800495,4025,4025,4025,4025,756
|
|
20231123,140600,925757595,4025,4020,4025,4020,989
|
|
20231123,140500,921781810,4025,4020,4025,4020,101
|
|
20231123,140400,921375785,4025,4020,4025,4015,170
|
|
20231123,140300,920692385,4025,4025,4025,4010,516
|
|
20231123,140200,918615500,4025,4015,4025,4010,4118
|
|
20231123,140100,902062870,4015,4015,4015,4010,1046
|
|
20231123,140000,897868380,4015,4010,4015,4010,50
|
|
20231123,135900,897667635,4015,4015,4015,4015,17
|
|
20231123,135800,897599380,4010,4010,4015,4010,3
|
|
20231123,135700,897587345,4015,4010,4015,4010,767
|
|
20231123,135600,894509090,4015,4015,4015,4010,17
|
|
20231123,135500,894440840,4015,4015,4015,4010,241
|
|
20231123,135400,893473230,4015,4015,4015,4015,306
|
|
20231123,135300,892244640,4010,4010,4015,4010,1050
|
|
20231123,135200,888034015,4015,4010,4015,4010,87
|
|
20231123,135100,887685110,4010,4015,4015,4010,182
|
|
20231123,135000,886955185,4010,4015,4015,4010,101
|
|
20231123,134900,886549675,4010,4015,4015,4010,644
|
|
20231123,134800,883966520,4015,4010,4015,4010,2
|
|
20231123,134700,883958495,4015,4015,4015,4015,53
|
|
20231123,134600,883745700,4015,4015,4015,4015,0
|
|
20231123,134500,883745700,4015,4015,4015,4015,193
|
|
20231123,134400,882970805,4015,4015,4015,4015,112
|
|
20231123,134300,882521125,4015,4010,4015,4005,1710
|
|
20231123,134200,875661510,4010,4010,4010,4010,16
|
|
20231123,134100,875597350,4015,4015,4015,4015,0
|
|
20231123,134000,875597350,4015,4015,4015,4015,49
|
|
20231123,133900,875400615,4000,4000,4000,4000,500
|
|
20231123,133800,873400615,4000,4000,4000,4000,30
|
|
20231123,133700,873280615,4015,4005,4015,4000,184
|
|
20231123,133600,872543780,4005,4005,4005,3990,1021
|
|
20231123,133500,868456515,4000,4000,4000,4000,177
|
|
20231123,133400,867748515,4000,3990,4000,3990,3817
|
|
20231123,133300,852500645,3995,3995,3995,3995,841
|
|
20231123,133200,849140850,3995,3995,4000,3995,740
|
|
20231123,133100,846184395,3995,4000,4000,3995,201
|
|
20231123,133000,845380400,3995,4000,4000,3995,1902
|
|
20231123,132900,837772410,3995,3995,3995,3995,1
|
|
20231123,132800,837768415,4000,3995,4000,3995,117
|
|
20231123,132700,837300620,4000,4000,4000,4000,0
|
|
20231123,132600,837300620,4000,3995,4000,3995,504
|
|
20231123,132500,835287120,3995,3995,3995,3995,250
|
|
20231123,132400,834288370,3995,3995,3995,3995,1
|
|
20231123,132300,834284375,4000,4000,4000,3995,506
|
|
20231123,132200,832262875,4000,4000,4000,4000,9
|
|
20231123,132100,832226875,4000,4005,4005,4000,683
|
|
20231123,132000,829494110,4010,4010,4010,4010,0
|
|
20231123,131900,829494110,4010,4010,4010,4010,4
|
|
20231123,131800,829478070,4010,4010,4010,4010,1
|
|
20231123,131700,829474060,4010,4015,4015,4010,39
|
|
20231123,131600,829317650,4015,4015,4015,4015,0
|
|
20231123,131500,829317650,4015,4015,4015,4015,0
|
|
20231123,131400,829317650,4015,4015,4015,4015,71
|
|
20231123,131300,829032585,4025,4025,4025,4025,0
|
|
20231123,131200,829032585,4025,4015,4025,4015,41
|
|
20231123,131100,828867960,4025,4010,4025,4010,671
|
|
20231123,131000,826176055,4010,4000,4010,4000,2327
|
|
20231123,130900,816850705,3995,3995,3995,3995,542
|
|
20231123,130800,814685415,3995,3990,3995,3990,950
|
|
20231123,130700,810892665,3980,3980,3980,3980,514
|
|
20231123,130600,808846945,3985,3985,3985,3985,508
|
|
20231123,130500,806822565,3985,3985,3985,3985,505
|
|
20231123,130400,804810140,3985,3985,3985,3985,0
|
|
20231123,130300,804810140,3985,3985,3985,3985,595
|
|
20231123,130200,802439065,3985,3975,3985,3975,1001
|
|
20231123,130100,798450090,3985,3980,3985,3980,240
|
|
20231123,130000,797494335,3975,3980,3985,3975,1209
|
|
20231123,125900,792681570,3975,3980,3980,3975,2136
|
|
20231123,125800,784184165,3980,3980,3980,3980,150
|
|
20231123,125700,783587165,3985,3985,3985,3980,155
|
|
20231123,125600,782969990,3985,3985,3985,3985,87
|
|
20231123,125500,782623295,3985,3985,3985,3980,1288
|
|
20231123,125400,777494555,3985,3985,3985,3985,101
|
|
20231123,125300,777092070,3995,3985,3995,3980,832
|
|
20231123,125200,773776545,3995,3995,3995,3990,35
|
|
20231123,125100,773636760,4005,4005,4005,3990,187
|
|
20231123,125000,772889865,4010,4010,4010,4010,51
|
|
20231123,124900,772685355,4010,3990,4010,3990,602
|
|
20231123,124800,770281335,3990,3990,3990,3990,1867
|
|
20231123,124700,762832005,3990,3990,3990,3990,1348
|
|
20231123,124600,757453485,3990,3990,3990,3990,100
|
|
20231123,124500,757054485,3990,3990,3990,3990,7
|
|
20231123,124400,757026555,3990,3990,3990,3990,11
|
|
20231123,124300,756982665,3985,3985,3985,3985,1190
|
|
20231123,124200,752240515,3985,3985,3985,3985,41
|
|
20231123,124100,752077130,3985,3985,3985,3985,200
|
|
20231123,124000,751280130,3980,3985,3985,3980,230
|
|
20231123,123900,750363585,3980,3990,3990,3980,917
|
|
20231123,123800,746709545,3990,3985,3990,3985,189
|
|
20231123,123700,745955705,3985,3990,3990,3985,207
|
|
20231123,123600,745130765,3980,3990,3990,3980,561
|
|
20231123,123500,742897810,4000,3985,4010,3980,526
|
|
20231123,123400,740803480,3980,4010,4010,3980,4
|
|
20231123,123300,740787520,3985,4020,4020,3985,1651
|
|
20231123,123200,734204945,4020,4000,4020,3985,3078
|
|
20231123,123100,721912660,4000,4000,4000,3990,398
|
|
20231123,123000,720323005,3995,4020,4020,3995,2283
|
|
20231123,122900,711200240,4000,4020,4020,4000,412
|
|
20231123,122800,709549240,4025,4025,4025,4025,100
|
|
20231123,122700,709146740,4000,4000,4000,4000,1599
|
|
20231123,122600,702750740,4000,3995,4000,3995,492
|
|
20231123,122500,700784545,4000,4005,4005,4000,354
|
|
20231123,122400,699368045,4000,4000,4010,3995,720
|
|
20231123,122300,696488975,4020,4000,4020,4000,972
|
|
20231123,122200,692599735,4000,4020,4020,4000,1719
|
|
20231123,122100,685722050,4020,4020,4020,4020,16
|
|
20231123,122000,685657730,4020,4020,4020,4020,121
|
|
20231123,121900,685171310,4020,4020,4020,4020,0
|
|
20231123,121800,685171310,4020,4020,4020,4020,3
|
|
20231123,121700,685159250,4025,4020,4025,4020,176
|
|
20231123,121600,684451700,4025,4020,4025,4020,134
|
|
20231123,121500,683912510,4020,4015,4020,4015,915
|
|
20231123,121400,680234380,4000,4015,4015,4000,703
|
|
20231123,121300,677421865,4015,4015,4015,4015,964
|
|
20231123,121200,673551405,4010,4010,4010,4010,1996
|
|
20231123,121100,665547445,4010,4015,4015,3995,2879
|
|
20231123,121000,654029050,4010,4015,4015,4010,112
|
|
20231123,120900,653579515,4015,4015,4015,4015,400
|
|
20231123,120800,651973515,4015,4015,4015,4015,402
|
|
20231123,120700,650359485,4015,4015,4015,4015,459
|
|
20231123,120600,648516600,4015,4020,4020,4005,202
|
|
20231123,120500,647705560,4020,4020,4020,4020,74
|
|
20231123,120400,647408080,4000,3995,4000,3995,1466
|
|
20231123,120300,641546740,4000,4000,4000,4000,276
|
|
20231123,120200,640442740,4000,4000,4000,3995,329
|
|
20231123,120100,639126895,4000,4000,4000,4000,604
|
|
20231123,120000,636710895,4000,4000,4000,4000,0
|
|
20231123,115900,636710895,4000,4000,4000,4000,1
|
|
20231123,115800,636706895,4000,4000,4005,4000,269
|
|
20231123,115700,635630865,3995,4000,4005,3995,334
|
|
20231123,115600,634295750,4000,4015,4015,4000,4248
|
|
20231123,115500,617292455,4005,4015,4015,4005,1154
|
|
20231123,115400,612662710,4015,4015,4015,4015,348
|
|
20231123,115300,611265490,4015,4020,4020,4015,77
|
|
20231123,115200,610956105,4020,4015,4020,4015,382
|
|
20231123,115100,609422365,4015,4015,4015,4015,129
|
|
20231123,115000,608904430,4015,4015,4015,4015,371
|
|
20231123,114900,607414865,4015,4015,4015,4010,564
|
|
20231123,114800,605150905,4015,4020,4020,4015,751
|
|
20231123,114700,602134515,4020,4010,4020,4010,501
|
|
20231123,114600,600125495,4005,4010,4020,4005,3
|
|
20231123,114500,600113460,4005,4005,4020,4005,1112
|
|
20231123,114400,595659220,4005,4020,4020,4000,16963
|
|
20231123,114300,527704830,4025,4020,4025,4015,3145
|
|
20231123,114200,515066525,4020,4030,4030,4020,1958
|
|
20231123,114100,507190325,4030,4030,4030,4030,336
|
|
20231123,114000,505836245,4055,4040,4060,4025,5312
|
|
20231123,113900,484429265,4060,4055,4060,4040,336
|
|
20231123,113800,483070660,4055,4055,4055,4055,931
|
|
20231123,113700,479295455,4050,4060,4060,4050,68
|
|
20231123,113600,479019615,4040,4060,4060,4035,1689
|
|
20231123,113500,472187615,4060,4080,4080,4060,5876
|
|
20231123,113400,448254645,4095,4085,4095,4080,1184
|
|
20231123,113300,443414195,4090,4095,4095,4090,1073
|
|
20231123,113200,439025520,4095,4095,4095,4095,68
|
|
20231123,113100,438747060,4100,4105,4105,4100,4
|
|
20231123,113000,438730650,4110,4095,4110,4085,1180
|
|
20231123,112900,433888905,4095,4100,4105,4095,1441
|
|
20231123,112800,427984035,4110,4115,4115,4100,2143
|
|
20231123,112700,419179290,4115,4125,4135,4115,345
|
|
20231123,112600,417757190,4140,4180,4180,4125,527
|
|
20231123,112500,415583225,4110,4125,4190,4110,2684
|
|
20231123,112400,404482060,4130,4110,4130,4110,11
|
|
20231123,112300,404436830,4110,4125,4125,4110,1707
|
|
20231123,112200,397408685,4125,4100,4125,4075,2259
|
|
20231123,112100,388127840,4100,4100,4100,4100,199
|
|
20231123,112000,387311940,4100,4100,4100,4100,350
|
|
20231123,111900,385876940,4100,4055,4100,4050,2696
|
|
20231123,111800,374949175,4060,4070,4070,4050,3300
|
|
20231123,111700,361547065,4075,4080,4095,4065,952
|
|
20231123,111600,357668465,4100,4090,4105,4075,3995
|
|
20231123,111500,341368670,4105,4105,4105,4095,1735
|
|
20231123,111400,334256060,4105,4105,4105,4100,274
|
|
20231123,111300,333131635,4105,4125,4125,4105,45
|
|
20231123,111200,332946030,4125,4105,4125,4105,61
|
|
20231123,111100,332694605,4125,4125,4125,4125,0
|
|
20231123,111000,332694605,4125,4125,4125,4125,492
|
|
20231123,110900,330665105,4125,4120,4125,4105,1414
|
|
20231123,110800,324839510,4120,4100,4120,4100,1608
|
|
20231123,110700,318246610,4100,4125,4135,4100,5515
|
|
20231123,110600,295569080,4125,4130,4130,4125,898
|
|
20231123,110500,291864255,4130,4140,4145,4130,1346
|
|
20231123,110400,286297230,4145,4140,4145,4140,55
|
|
20231123,110300,286069525,4145,4160,4165,4145,1085
|
|
20231123,110200,281572135,4145,4145,4145,4140,944
|
|
20231123,110100,277661475,4145,4145,4145,4145,1
|
|
20231123,110000,277657330,4165,4165,4165,4165,101
|
|
20231123,105900,277236665,4165,4165,4165,4165,0
|
|
20231123,105800,277236665,4165,4165,4165,4165,6
|
|
20231123,105700,277211675,4165,4180,4180,4155,806
|
|
20231123,105600,273861610,4165,4190,4195,4165,619
|
|
20231123,105500,271283165,4195,4175,4195,4175,20
|
|
20231123,105400,271199500,4195,4165,4195,4165,521
|
|
20231123,105300,269026855,4170,4170,4170,4170,1020
|
|
20231123,105200,264773455,4170,4170,4170,4170,25
|
|
20231123,105100,264669205,4170,4170,4170,4170,1
|
|
20231123,105000,264665035,4145,4140,4145,4135,3332
|
|
20231123,104900,250868320,4140,4145,4145,4140,788
|
|
20231123,104800,247605770,4145,4145,4145,4145,22
|
|
20231123,104700,247514580,4145,4145,4145,4140,95
|
|
20231123,104600,247121075,4160,4155,4160,4150,2460
|
|
20231123,104500,236907920,4160,4160,4160,4160,1
|
|
20231123,104400,236903760,4160,4160,4160,4160,706
|
|
20231123,104300,233966800,4165,4165,4165,4165,33
|
|
20231123,104200,233829355,4165,4165,4165,4165,203
|
|
20231123,104100,232983860,4165,4170,4170,4165,483
|
|
20231123,104000,230971940,4170,4170,4170,4170,0
|
|
20231123,103900,230971940,4170,4170,4170,4170,2
|
|
20231123,103800,230963600,4170,4170,4170,4170,100
|
|
20231123,103700,230546600,4170,4170,4170,4170,667
|
|
20231123,103600,227765210,4175,4175,4175,4175,161
|
|
20231123,103500,227093035,4180,4180,4180,4180,79
|
|
20231123,103400,226762815,4180,4180,4180,4180,0
|
|
20231123,103300,226762815,4180,4180,4180,4170,1259
|
|
20231123,103200,221508330,4185,4185,4185,4185,0
|
|
20231123,103100,221508330,4185,4185,4185,4185,51
|
|
20231123,103000,221294895,4170,4170,4170,4170,500
|
|
20231123,102900,219209895,4170,4185,4185,4170,24
|
|
20231123,102800,219109665,4185,4170,4185,4170,8
|
|
20231123,102700,219076200,4185,4185,4185,4185,500
|
|
20231123,102600,216983700,4185,4185,4185,4185,1000
|
|
20231123,102500,212798700,4195,4195,4195,4195,78
|
|
20231123,102400,212471490,4200,4200,4200,4200,0
|
|
20231123,102300,212471490,4200,4185,4200,4185,17
|
|
20231123,102200,212400285,4185,4180,4185,4180,466
|
|
20231123,102100,210450080,4180,4180,4185,4180,1270
|
|
20231123,102000,205138645,4180,4175,4180,4155,290
|
|
20231123,101900,203932830,4175,4200,4210,4140,4039
|
|
20231123,101800,187139345,4205,4210,4210,4205,25
|
|
20231123,101700,187034100,4205,4200,4215,4200,2092
|
|
20231123,101600,178231965,4205,4200,4205,4200,1528
|
|
20231123,101500,171814360,4215,4220,4220,4200,517
|
|
20231123,101400,169642925,4200,4230,4230,4200,376
|
|
20231123,101300,168063515,4230,4235,4235,4200,626
|
|
20231123,101200,165428350,4230,4230,4230,4230,280
|
|
20231123,101100,164243950,4235,4235,4235,4235,0
|
|
20231123,101000,164243950,4235,4235,4235,4210,1886
|
|
20231123,100900,156273920,4235,4235,4235,4235,50
|
|
20231123,100800,156062170,4235,4235,4235,4225,1285
|
|
20231123,100700,150621380,4260,4250,4260,4250,550
|
|
20231123,100600,148283780,4250,4255,4255,4250,1558
|
|
20231123,100500,141656990,4255,4255,4255,4255,46
|
|
20231123,100400,141461260,4270,4270,4270,4270,0
|
|
20231123,100300,141461260,4270,4270,4270,4270,16
|
|
20231123,100200,141392940,4275,4275,4275,4275,10
|
|
20231123,100100,141350190,4275,4275,4275,4255,50
|
|
20231123,100000,141136520,4275,4255,4275,4255,47
|
|
20231123,095900,140936515,4275,4275,4275,4275,0
|
|
20231123,095800,140936515,4275,4280,4280,4265,972
|
|
20231123,095700,136790030,4270,4270,4270,4270,28
|
|
20231123,095600,136670470,4280,4280,4280,4280,0
|
|
20231123,095500,136670470,4280,4280,4280,4280,150
|
|
20231123,095400,136028470,4280,4285,4295,4280,15
|
|
20231123,095300,135964205,4295,4290,4295,4290,86
|
|
20231123,095200,135595040,4295,4295,4295,4295,1
|
|
20231123,095100,135590745,4290,4290,4290,4290,59
|
|
20231123,095000,135337635,4295,4295,4295,4280,169
|
|
20231123,094900,134612470,4300,4300,4300,4300,0
|
|
20231123,094800,134612470,4300,4300,4300,4300,0
|
|
20231123,094700,134612470,4300,4300,4300,4300,0
|
|
20231123,094600,134612470,4300,4280,4300,4280,590
|
|
20231123,094500,132085665,4280,4275,4280,4270,748
|
|
20231123,094400,128885120,4275,4260,4275,4255,3637
|
|
20231123,094300,113366625,4265,4265,4265,4265,0
|
|
20231123,094200,113366625,4265,4265,4265,4265,429
|
|
20231123,094100,111536940,4270,4270,4270,4270,1
|
|
20231123,094000,111532670,4265,4265,4265,4265,78
|
|
20231123,093900,111200000,4270,4265,4270,4265,497
|
|
20231123,093800,109080285,4270,4270,4270,4270,82
|
|
20231123,093700,108730145,4270,4280,4280,4270,65
|
|
20231123,093600,108452125,4285,4285,4285,4285,0
|
|
20231123,093500,108452125,4285,4280,4285,4280,101
|
|
20231123,093400,108019840,4300,4300,4300,4300,0
|
|
20231123,093300,108019840,4300,4280,4300,4265,302
|
|
20231123,093200,106729740,4300,4290,4300,4290,252
|
|
20231123,093100,105648650,4290,4285,4290,4285,95
|
|
20231123,093000,105241570,4290,4255,4290,4255,1345
|
|
20231123,092900,99498245,4275,4270,4275,4270,545
|
|
20231123,092800,97170870,4270,4250,4270,4240,4005
|
|
20231123,092700,80114025,4255,4280,4280,4240,8862
|
|
20231123,092600,42399555,4310,4310,4310,4310,5
|
|
20231123,092500,42378005,4315,4315,4315,4315,0
|
|
20231123,092400,42378005,4315,4315,4315,4315,0
|
|
20231123,092300,42378005,4315,4315,4315,4315,11
|
|
20231123,092200,42330540,4315,4315,4315,4315,401
|
|
20231123,092100,40600225,4315,4315,4315,4315,1
|
|
20231123,092000,40595910,4255,4245,4255,4245,3190
|
|
20231123,091900,27032750,4245,4245,4245,4245,0
|
|
20231123,091800,27032750,4245,4250,4250,4245,252
|
|
20231123,091700,25962960,4255,4255,4255,4255,200
|
|
20231123,091600,25111960,4255,4250,4260,4245,679
|
|
20231123,091500,22227195,4260,4260,4260,4250,90
|
|
20231123,091400,21844135,4260,4260,4260,4250,48
|
|
20231123,091300,21639735,4260,4260,4260,4260,383
|
|
20231123,091200,20008155,4260,4260,4260,4260,397
|
|
20231123,091100,18316935,4265,4260,4265,4260,357
|
|
20231123,091000,16794450,4265,4260,4265,4255,732
|
|
20231123,090900,13677780,4260,4280,4280,4260,225
|
|
20231123,090800,12715365,4285,4295,4300,4285,122
|
|
20231123,090700,12192495,4300,4295,4310,4295,201
|
|
20231123,090600,11327890,4310,4310,4310,4310,0
|
|
20231123,090500,11327890,4310,4300,4310,4300,252
|
|
20231123,090400,10243090,4305,4300,4305,4300,316
|
|
20231123,090300,8883210,4305,4305,4305,4305,302
|
|
20231123,090200,7583100,4275,4275,4275,4275,237
|
|
20231123,090100,6569925,4315,4290,4315,4280,352
|
|
20231123,090000,5055925,4325,4325,4325,4325,1168
|