613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,190900,7646061340,20450,20450,20450,20450,0
|
|
20230719,190800,7646061340,20450,20450,20450,20450,0
|
|
20230719,190700,7646061340,20450,20450,20450,20450,0
|
|
20230719,190600,7646061340,20450,20450,20450,20450,0
|
|
20230719,190500,7646061340,20450,20450,20450,20450,0
|
|
20230719,190400,7646061340,20450,20450,20450,20450,0
|
|
20230719,190300,7646061340,20450,20450,20450,20450,0
|
|
20230719,190200,7646061340,20450,20450,20450,20450,0
|
|
20230719,190100,7646061340,20450,20450,20450,20450,0
|
|
20230719,190000,7646061340,20450,20450,20450,20450,0
|
|
20230719,185900,7646061340,20450,20450,20450,20450,0
|
|
20230719,185800,7646061340,20450,20450,20450,20450,0
|
|
20230719,185700,7646061340,20450,20450,20450,20450,0
|
|
20230719,185600,7646061340,20450,20450,20450,20450,0
|
|
20230719,185500,7646061340,20450,20450,20450,20450,0
|
|
20230719,185400,7646061340,20450,20450,20450,20450,0
|
|
20230719,185300,7646061340,20450,20450,20450,20450,0
|
|
20230719,185200,7646061340,20450,20450,20450,20450,0
|
|
20230719,185100,7646061340,20450,20450,20450,20450,0
|
|
20230719,185000,7646061340,20450,20450,20450,20450,0
|
|
20230719,184900,7646061340,20450,20450,20450,20450,0
|
|
20230719,184800,7646061340,20450,20450,20450,20450,0
|
|
20230719,184700,7646061340,20450,20450,20450,20450,0
|
|
20230719,184600,7646061340,20450,20450,20450,20450,0
|
|
20230719,184500,7646061340,20450,20450,20450,20450,0
|
|
20230719,184400,7646061340,20450,20450,20450,20450,0
|
|
20230719,184300,7646061340,20450,20450,20450,20450,0
|
|
20230719,184200,7646061340,20450,20450,20450,20450,0
|
|
20230719,184100,7646061340,20450,20450,20450,20450,0
|
|
20230719,184000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,183900,7646061340,20450,20450,20450,20450,0
|
|
20230719,183800,7646061340,20450,20450,20450,20450,0
|
|
20230719,183700,7646061340,20450,20450,20450,20450,0
|
|
20230719,183600,7646061340,20450,20450,20450,20450,0
|
|
20230719,183500,7646061340,20450,20450,20450,20450,0
|
|
20230719,183400,7646061340,20450,20450,20450,20450,0
|
|
20230719,183300,7646061340,20450,20450,20450,20450,0
|
|
20230719,183200,7646061340,20450,20450,20450,20450,0
|
|
20230719,183100,7646061340,20450,20450,20450,20450,0
|
|
20230719,183000,7646061340,20450,20450,20450,20450,0
|
|
20230719,182900,7646061340,20450,20450,20450,20450,0
|
|
20230719,182800,7646061340,20450,20450,20450,20450,0
|
|
20230719,182700,7646061340,20450,20450,20450,20450,0
|
|
20230719,182600,7646061340,20450,20450,20450,20450,0
|
|
20230719,182500,7646061340,20450,20450,20450,20450,0
|
|
20230719,182400,7646061340,20450,20450,20450,20450,0
|
|
20230719,182300,7646061340,20450,20450,20450,20450,0
|
|
20230719,182200,7646061340,20450,20450,20450,20450,0
|
|
20230719,182100,7646061340,20450,20450,20450,20450,0
|
|
20230719,182000,7646061340,20450,20450,20450,20450,0
|
|
20230719,181900,7646061340,20450,20450,20450,20450,0
|
|
20230719,181800,7646061340,20450,20450,20450,20450,0
|
|
20230719,181700,7646061340,20450,20450,20450,20450,0
|
|
20230719,181600,7646061340,20450,20450,20450,20450,0
|
|
20230719,181500,7646061340,20450,20450,20450,20450,0
|
|
20230719,181400,7646061340,20450,20450,20450,20450,0
|
|
20230719,181300,7646061340,20450,20450,20450,20450,0
|
|
20230719,181200,7646061340,20450,20450,20450,20450,0
|
|
20230719,181100,7646061340,20450,20450,20450,20450,0
|
|
20230719,181000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,180900,7646061340,20450,20450,20450,20450,0
|
|
20230719,180800,7646061340,20450,20450,20450,20450,0
|
|
20230719,180700,7646061340,20450,20450,20450,20450,0
|
|
20230719,180600,7646061340,20450,20450,20450,20450,0
|
|
20230719,180500,7646061340,20450,20450,20450,20450,0
|
|
20230719,180400,7646061340,20450,20450,20450,20450,0
|
|
20230719,180300,7646061340,20450,20450,20450,20450,0
|
|
20230719,180200,7646061340,20450,20450,20450,20450,0
|
|
20230719,180100,7646061340,20450,20450,20450,20450,0
|
|
20230719,180000,7646061340,20450,20450,20450,20450,0
|
|
20230719,175900,7646061340,20450,20450,20450,20450,0
|
|
20230719,175800,7646061340,20450,20450,20450,20450,0
|
|
20230719,175700,7646061340,20450,20450,20450,20450,0
|
|
20230719,175600,7646061340,20450,20450,20450,20450,0
|
|
20230719,175500,7646061340,20450,20450,20450,20450,0
|
|
20230719,175400,7646061340,20450,20450,20450,20450,0
|
|
20230719,175300,7646061340,20450,20450,20450,20450,0
|
|
20230719,175200,7646061340,20450,20450,20450,20450,0
|
|
20230719,175100,7646061340,20450,20450,20450,20450,0
|
|
20230719,175000,7646061340,20450,20450,20450,20450,0
|
|
20230719,174900,7646061340,20450,20450,20450,20450,0
|
|
20230719,174800,7646061340,20450,20450,20450,20450,0
|
|
20230719,174700,7646061340,20450,20450,20450,20450,0
|
|
20230719,174600,7646061340,20450,20450,20450,20450,0
|
|
20230719,174500,7646061340,20450,20450,20450,20450,0
|
|
20230719,174400,7646061340,20450,20450,20450,20450,0
|
|
20230719,174300,7646061340,20450,20450,20450,20450,0
|
|
20230719,174200,7646061340,20450,20450,20450,20450,0
|
|
20230719,174100,7646061340,20450,20450,20450,20450,0
|
|
20230719,174000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,173900,7646061340,20450,20450,20450,20450,0
|
|
20230719,173800,7646061340,20450,20450,20450,20450,0
|
|
20230719,173700,7646061340,20450,20450,20450,20450,0
|
|
20230719,173600,7646061340,20450,20450,20450,20450,0
|
|
20230719,173500,7646061340,20450,20450,20450,20450,0
|
|
20230719,173400,7646061340,20450,20450,20450,20450,0
|
|
20230719,173300,7646061340,20450,20450,20450,20450,0
|
|
20230719,173200,7646061340,20450,20450,20450,20450,0
|
|
20230719,173100,7646061340,20450,20450,20450,20450,0
|
|
20230719,173000,7646061340,20450,20450,20450,20450,0
|
|
20230719,172900,7646061340,20450,20450,20450,20450,0
|
|
20230719,172800,7646061340,20450,20450,20450,20450,0
|
|
20230719,172700,7646061340,20450,20450,20450,20450,0
|
|
20230719,172600,7646061340,20450,20450,20450,20450,0
|
|
20230719,172500,7646061340,20450,20450,20450,20450,0
|
|
20230719,172400,7646061340,20450,20450,20450,20450,0
|
|
20230719,172300,7646061340,20450,20450,20450,20450,0
|
|
20230719,172200,7646061340,20450,20450,20450,20450,0
|
|
20230719,172100,7646061340,20450,20450,20450,20450,0
|
|
20230719,172000,7646061340,20450,20450,20450,20450,0
|
|
20230719,171900,7646061340,20450,20450,20450,20450,0
|
|
20230719,171800,7646061340,20450,20450,20450,20450,0
|
|
20230719,171700,7646061340,20450,20450,20450,20450,0
|
|
20230719,171600,7646061340,20450,20450,20450,20450,0
|
|
20230719,171500,7646061340,20450,20450,20450,20450,0
|
|
20230719,171400,7646061340,20450,20450,20450,20450,0
|
|
20230719,171300,7646061340,20450,20450,20450,20450,0
|
|
20230719,171200,7646061340,20450,20450,20450,20450,0
|
|
20230719,171100,7646061340,20450,20450,20450,20450,0
|
|
20230719,171000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,170900,7646061340,20450,20450,20450,20450,0
|
|
20230719,170800,7646061340,20450,20450,20450,20450,0
|
|
20230719,170700,7646061340,20450,20450,20450,20450,0
|
|
20230719,170600,7646061340,20450,20450,20450,20450,0
|
|
20230719,170500,7646061340,20450,20450,20450,20450,0
|
|
20230719,170400,7646061340,20450,20450,20450,20450,0
|
|
20230719,170300,7646061340,20450,20450,20450,20450,0
|
|
20230719,170200,7646061340,20450,20450,20450,20450,0
|
|
20230719,170100,7646061340,20450,20450,20450,20450,0
|
|
20230719,170000,7646061340,20450,20450,20450,20450,0
|
|
20230719,165900,7646061340,20450,20450,20450,20450,0
|
|
20230719,165800,7646061340,20450,20450,20450,20450,0
|
|
20230719,165700,7646061340,20450,20450,20450,20450,0
|
|
20230719,165600,7646061340,20450,20450,20450,20450,0
|
|
20230719,165500,7646061340,20450,20450,20450,20450,0
|
|
20230719,165400,7646061340,20450,20450,20450,20450,0
|
|
20230719,165300,7646061340,20450,20450,20450,20450,0
|
|
20230719,165200,7646061340,20450,20450,20450,20450,0
|
|
20230719,165100,7646061340,20450,20450,20450,20450,0
|
|
20230719,165000,7646061340,20450,20450,20450,20450,0
|
|
20230719,164900,7646061340,20450,20450,20450,20450,0
|
|
20230719,164800,7646061340,20450,20450,20450,20450,0
|
|
20230719,164700,7646061340,20450,20450,20450,20450,0
|
|
20230719,164600,7646061340,20450,20450,20450,20450,0
|
|
20230719,164500,7646061340,20450,20450,20450,20450,0
|
|
20230719,164400,7646061340,20450,20450,20450,20450,0
|
|
20230719,164300,7646061340,20450,20450,20450,20450,0
|
|
20230719,164200,7646061340,20450,20450,20450,20450,0
|
|
20230719,164100,7646061340,20450,20450,20450,20450,0
|
|
20230719,164000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,163900,7646061340,20450,20450,20450,20450,0
|
|
20230719,163800,7646061340,20450,20450,20450,20450,0
|
|
20230719,163700,7646061340,20450,20450,20450,20450,0
|
|
20230719,163600,7646061340,20450,20450,20450,20450,0
|
|
20230719,163500,7646061340,20450,20450,20450,20450,0
|
|
20230719,163400,7646061340,20450,20450,20450,20450,0
|
|
20230719,163300,7646061340,20450,20450,20450,20450,0
|
|
20230719,163200,7646061340,20450,20450,20450,20450,0
|
|
20230719,163100,7646061340,20450,20450,20450,20450,0
|
|
20230719,163000,7646061340,20450,20450,20450,20450,0
|
|
20230719,162900,7646061340,20450,20450,20450,20450,0
|
|
20230719,162800,7646061340,20450,20450,20450,20450,0
|
|
20230719,162700,7646061340,20450,20450,20450,20450,0
|
|
20230719,162600,7646061340,20450,20450,20450,20450,0
|
|
20230719,162500,7646061340,20450,20450,20450,20450,0
|
|
20230719,162400,7646061340,20450,20450,20450,20450,0
|
|
20230719,162300,7646061340,20450,20450,20450,20450,0
|
|
20230719,162200,7646061340,20450,20450,20450,20450,0
|
|
20230719,162100,7646061340,20450,20450,20450,20450,0
|
|
20230719,162000,7646061340,20450,20450,20450,20450,0
|
|
20230719,161900,7646061340,20450,20450,20450,20450,0
|
|
20230719,161800,7646061340,20450,20450,20450,20450,0
|
|
20230719,161700,7646061340,20450,20450,20450,20450,0
|
|
20230719,161600,7646061340,20450,20450,20450,20450,0
|
|
20230719,161500,7646061340,20450,20450,20450,20450,0
|
|
20230719,161400,7646061340,20450,20450,20450,20450,0
|
|
20230719,161300,7646061340,20450,20450,20450,20450,0
|
|
20230719,161200,7646061340,20450,20450,20450,20450,0
|
|
20230719,161100,7646061340,20450,20450,20450,20450,0
|
|
20230719,161000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,160900,7646061340,20450,20450,20450,20450,0
|
|
20230719,160800,7646061340,20450,20450,20450,20450,0
|
|
20230719,160700,7646061340,20450,20450,20450,20450,0
|
|
20230719,160600,7646061340,20450,20450,20450,20450,0
|
|
20230719,160500,7646061340,20450,20450,20450,20450,0
|
|
20230719,160400,7646061340,20450,20450,20450,20450,0
|
|
20230719,160300,7646061340,20450,20450,20450,20450,0
|
|
20230719,160200,7646061340,20450,20450,20450,20450,0
|
|
20230719,160100,7646061340,20450,20450,20450,20450,0
|
|
20230719,160000,7646061340,20450,20450,20450,20450,0
|
|
20230719,155900,7646061340,20450,20450,20450,20450,0
|
|
20230719,155800,7646061340,20450,20450,20450,20450,0
|
|
20230719,155700,7646061340,20450,20450,20450,20450,0
|
|
20230719,155600,7646061340,20450,20450,20450,20450,0
|
|
20230719,155500,7646061340,20450,20450,20450,20450,0
|
|
20230719,155400,7646061340,20450,20450,20450,20450,0
|
|
20230719,155300,7646061340,20450,20450,20450,20450,0
|
|
20230719,155200,7646061340,20450,20450,20450,20450,0
|
|
20230719,155100,7646061340,20450,20450,20450,20450,0
|
|
20230719,155000,7646061340,20450,20450,20450,20450,0
|
|
20230719,154900,7646061340,20450,20450,20450,20450,0
|
|
20230719,154800,7646061340,20450,20450,20450,20450,0
|
|
20230719,154700,7646061340,20450,20450,20450,20450,0
|
|
20230719,154600,7646061340,20450,20450,20450,20450,0
|
|
20230719,154500,7646061340,20450,20450,20450,20450,0
|
|
20230719,154400,7646061340,20450,20450,20450,20450,0
|
|
20230719,154300,7646061340,20450,20450,20450,20450,0
|
|
20230719,154200,7646061340,20450,20450,20450,20450,0
|
|
20230719,154100,7646061340,20450,20450,20450,20450,0
|
|
20230719,154000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,153900,7646061340,20450,20450,20450,20450,0
|
|
20230719,153800,7646061340,20450,20450,20450,20450,0
|
|
20230719,153700,7646061340,20450,20450,20450,20450,0
|
|
20230719,153600,7646061340,20450,20450,20450,20450,0
|
|
20230719,153500,7646061340,20450,20450,20450,20450,0
|
|
20230719,153400,7646061340,20450,20450,20450,20450,0
|
|
20230719,153300,7646061340,20450,20450,20450,20450,0
|
|
20230719,153200,7646061340,20450,20450,20450,20450,0
|
|
20230719,153100,7646061340,20450,20450,20450,20450,0
|
|
20230719,153000,7646061340,20450,20450,20450,20450,6900
|
|
20230719,152900,7504956340,20400,20400,20400,20400,0
|
|
20230719,152800,7504956340,20400,20400,20400,20400,0
|
|
20230719,152700,7504956340,20400,20400,20400,20400,0
|
|
20230719,152600,7504956340,20400,20400,20400,20400,0
|
|
20230719,152500,7504956340,20400,20400,20400,20400,0
|
|
20230719,152400,7504956340,20400,20400,20400,20400,0
|
|
20230719,152300,7504956340,20400,20400,20400,20400,0
|
|
20230719,152200,7504956340,20400,20400,20400,20400,0
|
|
20230719,152100,7504956340,20400,20400,20400,20400,0
|
|
20230719,152000,7504956340,20400,20400,20400,20400,0
|
|
20230719,151900,7504956340,20400,20350,20400,20350,310
|
|
20230719,151800,7498633690,20400,20400,20400,20350,223
|
|
20230719,151700,7494089740,20400,20350,20400,20300,156
|
|
20230719,151600,7490913040,20350,20350,20350,20350,350
|
|
20230719,151500,7483790540,20300,20350,20350,20300,136
|
|
20230719,151400,7481026140,20300,20300,20350,20300,158
|
|
20230719,151300,7477816940,20350,20400,20400,20350,120
|
|
20230719,151200,7475372590,20300,20350,20400,20300,555
|
|
20230719,151100,7464078590,20350,20350,20350,20300,1014
|
|
20230719,151000,7443451490,20350,20450,20450,20350,1134
|
|
20230719,150900,7420304790,20450,20450,20450,20450,1760
|
|
20230719,150800,7384312790,20450,20350,20450,20350,1048
|
|
20230719,150700,7362914740,20400,20400,20400,20350,646
|
|
20230719,150600,7349736840,20400,20350,20400,20300,1379
|
|
20230719,150500,7321620790,20350,20350,20350,20350,468
|
|
20230719,150400,7312096990,20350,20350,20350,20300,449
|
|
20230719,150300,7302959940,20350,20350,20350,20350,333
|
|
20230719,150200,7296183390,20350,20350,20400,20350,963
|
|
20230719,150100,7276564090,20350,20350,20400,20350,1798
|
|
20230719,150000,7239972690,20350,20350,20350,20300,1980
|
|
20230719,145900,7199680840,20300,20400,20400,20300,362
|
|
20230719,145800,7192305140,20400,20400,20400,20350,251
|
|
20230719,145700,7187185290,20400,20350,20400,20300,448
|
|
20230719,145600,7178059890,20350,20350,20350,20350,781
|
|
20230719,145500,7162166540,20350,20350,20350,20250,464
|
|
20230719,145400,7152724240,20300,20250,20300,20250,619
|
|
20230719,145300,7140170740,20300,20300,20300,20250,1057
|
|
20230719,145200,7118713740,20250,20250,20350,20200,2715
|
|
20230719,145100,7063604890,20250,20250,20250,20200,792
|
|
20230719,145000,7047566990,20050,20200,20200,20050,528
|
|
20230719,144900,7036905140,20200,20050,20200,20050,416
|
|
20230719,144800,7028521290,20050,20050,20100,20050,499
|
|
20230719,144700,7018516190,20050,20050,20100,20050,188
|
|
20230719,144600,7014745890,20150,20100,20150,20100,146
|
|
20230719,144500,7011810540,20100,20100,20100,20100,292
|
|
20230719,144400,7005941340,20150,20050,20150,20050,226
|
|
20230719,144300,7001408790,20100,20050,20100,20050,351
|
|
20230719,144200,6994371140,20150,20050,20150,20050,460
|
|
20230719,144100,6985123040,20150,20050,20150,20050,211
|
|
20230719,144000,6980888540,20050,20050,20100,20050,163
|
|
20230719,143900,6977620340,20100,20100,20100,20100,334
|
|
20230719,143800,6970906940,20100,20150,20150,20100,100
|
|
20230719,143700,6968896890,20100,20100,20100,20100,141
|
|
20230719,143600,6966062790,20050,20050,20050,20050,586
|
|
20230719,143500,6954313490,20100,20100,20150,20100,116
|
|
20230719,143400,6951980940,20100,20050,20100,20050,320
|
|
20230719,143300,6945557190,20200,20050,20200,20050,154
|
|
20230719,143200,6942469340,20000,20000,20000,20000,140
|
|
20230719,143100,6939669340,20200,20050,20200,20050,209
|
|
20230719,143000,6935471240,20050,20050,20200,20000,3183
|
|
20230719,142900,6871397490,20000,19990,20050,19990,143
|
|
20230719,142800,6868537600,19990,20000,20000,19950,2174
|
|
20230719,142700,6825158820,19990,19990,20000,19990,947
|
|
20230719,142600,6806220310,19990,19940,19990,19940,309
|
|
20230719,142500,6800049650,19940,19950,19960,19940,380
|
|
20230719,142400,6792471340,19950,19950,19950,19950,174
|
|
20230719,142300,6789000040,19950,19940,19990,19940,306
|
|
20230719,142200,6782895930,20000,20000,20000,19910,9966
|
|
20230719,142100,6583664990,20000,20000,20000,20000,163
|
|
20230719,142000,6580404990,20050,20000,20050,20000,260
|
|
20230719,141900,6575203240,20000,20000,20050,20000,1567
|
|
20230719,141800,6543859540,20000,20000,20000,20000,1150
|
|
20230719,141700,6520859540,20050,20100,20100,20050,3491
|
|
20230719,141600,6450804040,20100,20100,20100,20100,231
|
|
20230719,141500,6446160940,20100,20100,20100,20100,548
|
|
20230719,141400,6435146140,20150,20200,20250,20150,6694
|
|
20230719,141300,6300224940,20150,20200,20200,20150,611
|
|
20230719,141200,6287888290,20150,20150,20200,20150,886
|
|
20230719,141100,6270010390,20150,20150,20200,20150,225
|
|
20230719,141000,6265475140,20200,20150,20200,20150,308
|
|
20230719,140900,6259263590,20150,20200,20200,20150,468
|
|
20230719,140800,6249818890,20150,20150,20200,20150,160
|
|
20230719,140700,6246591840,20150,20150,20150,20150,150
|
|
20230719,140600,6243569340,20250,20150,20250,20150,25
|
|
20230719,140500,6243065490,20150,20200,20200,20150,702
|
|
20230719,140400,6228892140,20150,20150,20150,20150,189
|
|
20230719,140300,6225083790,20150,20200,20200,20150,249
|
|
20230719,140200,6220065990,20200,20150,20200,20150,262
|
|
20230719,140100,6214786640,20150,20150,20200,20150,383
|
|
20230719,140000,6207069140,20200,20200,20200,20200,685
|
|
20230719,135900,6193232140,20200,20200,20200,20200,27
|
|
20230719,135800,6192686740,20250,20200,20250,20200,60
|
|
20230719,135700,6191473190,20200,20200,20200,20200,124
|
|
20230719,135600,6188968390,20200,20250,20250,20200,142
|
|
20230719,135500,6186099640,20250,20250,20250,20250,45
|
|
20230719,135400,6185188390,20250,20250,20250,20250,51
|
|
20230719,135300,6184155640,20250,20250,20250,20250,2
|
|
20230719,135200,6184115140,20300,20250,20300,20250,45
|
|
20230719,135100,6183202890,20300,20250,20300,20250,33
|
|
20230719,135000,6182534090,20250,20250,20250,20250,34
|
|
20230719,134900,6181845590,20300,20300,20300,20300,69
|
|
20230719,134800,6180444890,20300,20250,20300,20250,719
|
|
20230719,134700,6165851390,20250,20300,20300,20250,96
|
|
20230719,134600,6163903840,20300,20250,20300,20250,105
|
|
20230719,134500,6161777540,20250,20250,20250,20250,46
|
|
20230719,134400,6160846040,20250,20250,20250,20250,62
|
|
20230719,134300,6159590540,20250,20200,20250,20200,116
|
|
20230719,134200,6157245290,20200,20200,20200,20200,1525
|
|
20230719,134100,6126440290,20200,20250,20300,20200,708
|
|
20230719,134000,6112100540,20200,20250,20250,20200,262
|
|
20230719,133900,6106796240,20250,20250,20250,20250,23
|
|
20230719,133800,6106330490,20300,20250,20300,20250,159
|
|
20230719,133700,6103110590,20300,20300,20300,20300,16
|
|
20230719,133600,6102785790,20250,20200,20250,20200,233
|
|
20230719,133500,6098068790,20200,20250,20250,20200,523
|
|
20230719,133400,6087503690,20250,20250,20250,20250,0
|
|
20230719,133300,6087503690,20250,20250,20250,20250,2831
|
|
20230719,133200,6030175940,20250,20250,20250,20250,45
|
|
20230719,133100,6029264690,20250,20300,20300,20250,121
|
|
20230719,133000,6026809290,20300,20300,20300,20300,317
|
|
20230719,132900,6020374190,20300,20300,20300,20250,348
|
|
20230719,132800,6013310990,20300,20250,20300,20250,61
|
|
20230719,132700,6012075440,20250,20200,20250,20200,524
|
|
20230719,132600,6001465640,20200,20200,20300,20200,575
|
|
20230719,132500,5989820640,20200,20150,20200,20150,178
|
|
20230719,132400,5986227290,20150,20150,20150,20150,25
|
|
20230719,132300,5985723540,20200,20200,20200,20200,388
|
|
20230719,132200,5977885940,20250,20200,20250,20200,720
|
|
20230719,132100,5963341890,20250,20200,20250,20200,277
|
|
20230719,132000,5957734940,20200,20200,20200,20200,574
|
|
20230719,131900,5946140140,20200,20250,20250,20200,263
|
|
20230719,131800,5940819440,20250,20200,20250,20200,71
|
|
20230719,131700,5939383940,20200,20200,20200,20200,275
|
|
20230719,131600,5933828940,20200,20250,20250,20200,250
|
|
20230719,131500,5928770640,20250,20200,20250,20200,375
|
|
20230719,131400,5921193040,20250,20250,20250,20250,67
|
|
20230719,131300,5919836290,20200,20200,20200,20200,70
|
|
20230719,131200,5918422290,20200,20200,20200,20200,2
|
|
20230719,131100,5918381890,20250,20250,20250,20200,75
|
|
20230719,131000,5916864240,20200,20250,20250,20200,25
|
|
20230719,130900,5916358990,20250,20200,20300,20200,192
|
|
20230719,130800,5912480440,20200,20200,20200,20150,46
|
|
20230719,130700,5911551290,20200,20200,20200,20200,43
|
|
20230719,130600,5910682690,20200,20200,20200,20200,53
|
|
20230719,130500,5909612090,20200,20200,20200,20200,775
|
|
20230719,130400,5893957090,20150,20200,20200,20150,23
|
|
20230719,130300,5893492640,20150,20250,20250,20150,2009
|
|
20230719,130200,5852902840,20250,20250,20250,20250,806
|
|
20230719,130100,5836581340,20250,20250,20350,20250,804
|
|
20230719,130000,5820253040,20250,20250,20350,20250,115
|
|
20230719,125900,5817924190,20250,20250,20250,20250,176
|
|
20230719,125800,5814360190,20250,20300,20300,20250,235
|
|
20230719,125700,5809589790,20300,20250,20350,20250,1608
|
|
20230719,125600,5776924340,20250,20300,20300,20250,63
|
|
20230719,125500,5775648090,20300,20300,20300,20300,994
|
|
20230719,125400,5755469890,20300,20300,20300,20300,224
|
|
20230719,125300,5750922690,20350,20350,20350,20350,1604
|
|
20230719,125200,5718281290,20350,20350,20400,20350,32
|
|
20230719,125100,5717629740,20350,20400,20400,20350,16
|
|
20230719,125000,5717303390,20400,20350,20400,20350,24
|
|
20230719,124900,5716814890,20400,20350,20400,20350,12
|
|
20230719,124800,5716570190,20400,20400,20400,20400,59
|
|
20230719,124700,5715366590,20400,20400,20400,20350,806
|
|
20230719,124600,5698927990,20450,20450,20450,20450,1
|
|
20230719,124500,5698907540,20450,20450,20450,20450,54
|
|
20230719,124400,5697803240,20450,20450,20500,20450,122
|
|
20230719,124300,5695303290,20500,20450,20500,20450,125
|
|
20230719,124200,5692742540,20450,20450,20450,20450,130
|
|
20230719,124100,5690084040,20450,20450,20450,20450,5
|
|
20230719,124000,5689981790,20450,20450,20450,20400,470
|
|
20230719,123900,5680382140,20450,20450,20450,20450,135
|
|
20230719,123800,5677621390,20450,20450,20450,20450,270
|
|
20230719,123700,5672099890,20450,20450,20450,20450,323
|
|
20230719,123600,5665494540,20500,20500,20500,20450,132
|
|
20230719,123500,5662792340,20500,20500,20550,20500,620
|
|
20230719,123400,5650081340,20550,20550,20550,20550,26
|
|
20230719,123300,5649547040,20550,20550,20550,20500,1009
|
|
20230719,123200,5628862140,20550,20500,20550,20500,24
|
|
20230719,123100,5628368990,20500,20500,20550,20500,405
|
|
20230719,123000,5620066240,20500,20500,20500,20500,154
|
|
20230719,122900,5616909240,20500,20550,20550,20500,196
|
|
20230719,122800,5612883140,20550,20500,20550,20500,136
|
|
20230719,122700,5610090140,20450,20500,20500,20450,425
|
|
20230719,122600,5601380140,20550,20550,20550,20500,210
|
|
20230719,122500,5597064840,20600,20550,20600,20500,516
|
|
20230719,122400,5586458140,20500,20500,20500,20500,501
|
|
20230719,122300,5576187640,20450,20500,20500,20450,88
|
|
20230719,122200,5574385740,20450,20450,20500,20450,218
|
|
20230719,122100,5569922640,20450,20550,20550,20450,241
|
|
20230719,122000,5564982290,20550,20550,20550,20550,203
|
|
20230719,121900,5560810640,20550,20500,20550,20450,2336
|
|
20230719,121800,5512818540,20500,20450,20500,20450,313
|
|
20230719,121700,5506407640,20500,20550,20550,20500,390
|
|
20230719,121600,5498410040,20550,20500,20550,20500,2111
|
|
20230719,121500,5455134390,20500,20450,20500,20450,487
|
|
20230719,121400,5445164490,20400,20400,20400,20400,21
|
|
20230719,121300,5444736090,20400,20400,20400,20400,10
|
|
20230719,121200,5444532090,20400,20450,20450,20400,4
|
|
20230719,121100,5444450390,20450,20400,20450,20400,52
|
|
20230719,121000,5443387090,20450,20450,20450,20450,42
|
|
20230719,120900,5442528190,20400,20400,20400,20400,1
|
|
20230719,120800,5442507790,20400,20400,20400,20400,0
|
|
20230719,120700,5442507790,20400,20450,20500,20400,4047
|
|
20230719,120600,5359590990,20400,20400,20450,20400,847
|
|
20230719,120500,5342311140,20350,20400,20400,20350,5
|
|
20230719,120400,5342209240,20350,20350,20350,20350,491
|
|
20230719,120300,5332217390,20350,20350,20350,20350,264
|
|
20230719,120200,5326844990,20350,20350,20400,20350,623
|
|
20230719,120100,5314166890,20350,20350,20350,20350,400
|
|
20230719,120000,5306026890,20400,20400,20400,20350,1085
|
|
20230719,115900,5283895490,20400,20400,20400,20400,270
|
|
20230719,115800,5278387490,20400,20300,20400,20300,1006
|
|
20230719,115700,5257865690,20300,20300,20300,20300,300
|
|
20230719,115600,5251775690,20300,20300,20300,20300,4
|
|
20230719,115500,5251694490,20300,20400,20400,20300,380
|
|
20230719,115400,5243949690,20400,20400,20400,20400,363
|
|
20230719,115300,5236544490,20400,20350,20400,20250,1400
|
|
20230719,115200,5208119790,20400,20350,20400,20350,811
|
|
20230719,115100,5191613990,20400,20400,20400,20350,304
|
|
20230719,115000,5185412940,20400,20400,20400,20400,300
|
|
20230719,114900,5179292940,20350,20400,20400,20350,165
|
|
20230719,114800,5175934390,20350,20350,20350,20350,340
|
|
20230719,114700,5169015390,20300,20300,20300,20300,5
|
|
20230719,114600,5168913890,20300,20350,20350,20300,61
|
|
20230719,114500,5167672590,20350,20350,20350,20350,1072
|
|
20230719,114400,5145857390,20400,20400,20450,20350,138
|
|
20230719,114300,5143042190,20450,20400,20450,20400,299
|
|
20230719,114200,5136930390,20400,20450,20450,20400,90
|
|
20230719,114100,5135093890,20350,20400,20400,20350,779
|
|
20230719,114000,5119202490,20450,20450,20450,20450,11
|
|
20230719,113900,5118977540,20450,20450,20450,20400,473
|
|
20230719,113800,5109307240,20450,20350,20450,20350,2197
|
|
20230719,113700,5064463340,20350,20350,20350,20300,23
|
|
20230719,113600,5063995390,20350,20300,20350,20300,71
|
|
20230719,113500,5062553540,20300,20300,20300,20300,959
|
|
20230719,113400,5043085840,20350,20350,20350,20350,4
|
|
20230719,113300,5043004440,20300,20250,20300,20250,35
|
|
20230719,113200,5042294040,20250,20250,20250,20250,2
|
|
20230719,113100,5042253540,20250,20250,20250,20250,1137
|
|
20230719,113000,5019229290,20300,20250,20300,20250,283
|
|
20230719,112900,5013484490,20250,20250,20300,20250,437
|
|
20230719,112800,5004634940,20250,20200,20250,20200,493
|
|
20230719,112700,4994651740,20200,20200,20200,20200,0
|
|
20230719,112600,4994651740,20200,20200,20200,20200,354
|
|
20230719,112500,4987500940,20150,20150,20200,20150,53
|
|
20230719,112400,4986430490,20150,20150,20150,20150,1786
|
|
20230719,112300,4950442590,20150,20200,20200,20150,84
|
|
20230719,112200,4948747490,20200,20150,20200,20150,20
|
|
20230719,112100,4948343990,20150,20150,20200,20150,104
|
|
20230719,112000,4946243390,20150,20200,20200,20150,61
|
|
20230719,111900,4945011240,20150,20200,20200,20150,155
|
|
20230719,111800,4941886990,20200,20200,20200,20150,137
|
|
20230719,111700,4939119690,20200,20200,20200,20150,82
|
|
20230719,111600,4937465790,20200,20250,20250,20150,467
|
|
20230719,111500,4928040340,20250,20200,20250,20200,121
|
|
20230719,111400,4925590140,20150,20200,20250,20150,530
|
|
20230719,111300,4914890140,20200,20200,20200,20200,329
|
|
20230719,111200,4908244340,20200,20200,20200,20200,8
|
|
20230719,111100,4908082740,20200,20250,20250,20150,476
|
|
20230719,111000,4898478390,20300,20200,20300,20150,344
|
|
20230719,110900,4891532140,20200,20150,20200,20150,234
|
|
20230719,110800,4886816940,20150,20200,20200,20150,93
|
|
20230719,110700,4884939490,20200,20200,20300,20200,1147
|
|
20230719,110600,4861769990,20300,20250,20300,20250,242
|
|
20230719,110500,4856858890,20200,20300,20300,20200,286
|
|
20230719,110400,4851071590,20250,20300,20300,20250,325
|
|
20230719,110300,4844490290,20350,20300,20350,20250,251
|
|
20230719,110200,4839405640,20300,20300,20300,20250,376
|
|
20230719,110100,4831783690,20300,20250,20300,20250,320
|
|
20230719,110000,4825303140,20250,20250,20250,20250,279
|
|
20230719,105900,4819653390,20250,20250,20250,20250,1
|
|
20230719,105800,4819633140,20200,20200,20200,20200,61
|
|
20230719,105700,4818400940,20200,20200,20200,20200,171
|
|
20230719,105600,4814946740,20200,20200,20200,20200,296
|
|
20230719,105500,4808967540,20150,20150,20150,20150,177
|
|
20230719,105400,4805400990,20150,20200,20200,20150,1856
|
|
20230719,105300,4767999890,20200,20200,20200,20200,139
|
|
20230719,105200,4765192090,20200,20250,20250,20200,288
|
|
20230719,105100,4759373890,20250,20200,20250,20200,336
|
|
20230719,105000,4752583790,20200,20350,20350,20200,81
|
|
20230719,104900,4750943590,20350,20200,20350,20200,1545
|
|
20230719,104800,4719546740,20200,20200,20200,20200,477
|
|
20230719,104700,4709911340,20150,20150,20150,20150,374
|
|
20230719,104600,4702375240,20100,20100,20100,20100,319
|
|
20230719,104500,4695963340,20100,20100,20100,20100,202
|
|
20230719,104400,4691903140,20100,20100,20100,20100,1045
|
|
20230719,104300,4670898640,20100,20150,20150,20100,756
|
|
20230719,104200,4655676440,20150,20300,20300,20150,198
|
|
20230719,104100,4651666040,20300,20200,20300,20200,120
|
|
20230719,104000,4649240040,20300,20300,20300,20300,84
|
|
20230719,103900,4647534840,20200,20200,20200,20200,119
|
|
20230719,103800,4645131040,20150,20200,20200,20150,60
|
|
20230719,103700,4643920040,20200,20300,20300,20200,312
|
|
20230719,103600,4637612990,20300,20300,20350,20250,180
|
|
20230719,103500,4633959340,20300,20200,20300,20200,336
|
|
20230719,103400,4627168640,20350,20350,20350,20350,77
|
|
20230719,103300,4625601690,20350,20400,20400,20150,354
|
|
20230719,103200,4618435690,20400,20150,20400,20150,884
|
|
20230719,103100,4600498740,20150,20200,20200,20150,685
|
|
20230719,103000,4586690240,20200,20200,20200,20150,1137
|
|
20230719,102900,4563740090,20250,20300,20300,20250,4388
|
|
20230719,102800,4474847490,20300,20350,20350,20300,21
|
|
20230719,102700,4474420190,20300,20350,20350,20300,1213
|
|
20230719,102600,4449755090,20350,20400,20400,20300,2431
|
|
20230719,102500,4400339140,20400,20350,20450,20350,1295
|
|
20230719,102400,4373939690,20400,20400,20400,20350,659
|
|
20230719,102300,4360498640,20400,20450,20450,20400,831
|
|
20230719,102200,4343533540,20450,20400,20450,20400,215
|
|
20230719,102100,4339139590,20400,20400,20450,20400,821
|
|
20230719,102000,4322388540,20400,20500,20500,20400,440
|
|
20230719,101900,4313385590,20500,20500,20550,20500,1143
|
|
20230719,101800,4289905440,20550,20550,20550,20550,118
|
|
20230719,101700,4287480540,20450,20550,20550,20450,606
|
|
20230719,101600,4275047640,20550,20500,20550,20450,1091
|
|
20230719,101500,4252680740,20500,20500,20500,20350,222
|
|
20230719,101400,4248138740,20350,20500,20500,20350,643
|
|
20230719,101300,4234972190,20450,20500,20500,20450,1167
|
|
20230719,101200,4211087940,20500,20500,20550,20500,1110
|
|
20230719,101100,4188328790,20550,20600,20600,20500,1319
|
|
20230719,101000,4161267040,20600,20650,20650,20600,1216
|
|
20230719,100900,4136199490,20600,20600,20700,20600,1059
|
|
20230719,100800,4114354340,20650,20700,20700,20600,1181
|
|
20230719,100700,4089976990,20700,20650,20750,20650,4526
|
|
20230719,100600,3996243690,20650,20700,20700,20600,2990
|
|
20230719,100500,3934546440,20700,20650,20750,20650,4393
|
|
20230719,100400,3843612290,20650,20600,20650,20550,4498
|
|
20230719,100300,3750879040,20550,20450,20550,20450,1407
|
|
20230719,100200,3722001740,20400,20400,20500,20350,10393
|
|
20230719,100100,3509825590,20400,20450,20450,20350,3227
|
|
20230719,100000,3443996490,20450,20550,20600,20450,5051
|
|
20230719,095900,3340228340,20500,20500,20500,20450,5030
|
|
20230719,095800,3237147440,20500,20450,20500,20450,3343
|
|
20230719,095700,3168760140,20450,20350,20450,20350,1849
|
|
20230719,095600,3131010840,20400,20400,20400,20400,979
|
|
20230719,095500,3111039240,20400,20450,20450,20400,16072
|
|
20230719,095400,2783102690,20400,20350,20500,20350,7743
|
|
20230719,095300,2624793940,20400,20250,20400,20250,3341
|
|
20230719,095200,2556842040,20200,20250,20300,20150,2756
|
|
20230719,095100,2501045790,20250,20200,20250,20100,3357
|
|
20230719,095000,2433407640,20200,20150,20200,20100,2260
|
|
20230719,094900,2387903190,20200,20250,20300,20200,3736
|
|
20230719,094800,2312275390,20300,20250,20300,20250,1051
|
|
20230719,094700,2290962840,20250,20200,20300,20200,2649
|
|
20230719,094600,2237360890,20200,20350,20350,20200,1667
|
|
20230719,094500,2203581790,20350,20350,20400,20150,4383
|
|
20230719,094400,2114733090,20350,20350,20500,20350,15057
|
|
20230719,094300,1807412440,20350,20350,20400,20350,4104
|
|
20230719,094200,1723862740,20350,20350,20350,20250,3198
|
|
20230719,094100,1658890190,20300,20150,20300,20150,6375
|
|
20230719,094000,1529845890,20100,20150,20200,20100,1243
|
|
20230719,093900,1504817640,20150,20150,20150,20100,3546
|
|
20230719,093800,1433411690,20150,20100,20150,20050,1159
|
|
20230719,093700,1410116690,20100,20050,20150,20050,3085
|
|
20230719,093600,1348097240,20100,20050,20100,20050,2278
|
|
20230719,093500,1302349590,20050,20000,20100,20000,744
|
|
20230719,093400,1287424440,19960,20000,20000,19950,628
|
|
20230719,093300,1274870150,19950,19940,20200,19930,5710
|
|
20230719,093200,1160684780,19910,19850,19950,19850,1216
|
|
20230719,093100,1136477640,19850,19850,19900,19850,463
|
|
20230719,093000,1127278960,19850,19800,19850,19790,583
|
|
20230719,092900,1115734080,19800,19800,19800,19770,998
|
|
20230719,092800,1095975780,19800,19890,19900,19780,2878
|
|
20230719,092700,1038825740,19890,19820,19890,19820,1115
|
|
20230719,092600,1016684900,19810,19800,19810,19800,862
|
|
20230719,092500,999617000,19800,19770,19800,19770,348
|
|
20230719,092400,992732640,19770,19730,19770,19700,891
|
|
20230719,092300,975147110,19720,19630,19720,19630,3653
|
|
20230719,092200,903350030,19620,19500,19620,19490,609
|
|
20230719,092100,891445180,19500,19590,19590,19500,3031
|
|
20230719,092000,832223070,19590,19590,19630,19590,1466
|
|
20230719,091900,803483890,19590,19570,19630,19530,3359
|
|
20230719,091800,737682440,19570,19470,19610,19470,130
|
|
20230719,091700,735137540,19460,19350,19500,19350,2707
|
|
20230719,091600,682474570,19330,19360,19450,19290,2339
|
|
20230719,091500,637276930,19470,19350,19470,19340,1671
|
|
20230719,091400,604914650,19350,19350,19360,19350,506
|
|
20230719,091300,595123100,19350,19300,19360,19260,2724
|
|
20230719,091200,542606350,19300,19340,19340,19300,2553
|
|
20230719,091100,493322460,19360,19400,19400,19340,4096
|
|
20230719,091000,414037430,19400,19450,19480,19390,3274
|
|
20230719,090900,350426000,19490,19520,19530,19450,6529
|
|
20230719,090800,223174640,19520,19570,19590,19520,2882
|
|
20230719,090700,166826660,19570,19590,19590,19560,313
|
|
20230719,090600,160700890,19570,19590,19600,19570,1242
|
|
20230719,090500,136369160,19580,19570,19590,19570,170
|
|
20230719,090400,133040880,19560,19550,19570,19540,796
|
|
20230719,090300,117477610,19550,19620,19620,19550,504
|
|
20230719,090200,107602790,19620,19590,19630,19590,2389
|
|
20230719,090100,60757410,19600,19630,19630,19520,2220
|
|
20230719,090000,17268720,19630,19700,19700,19630,875
|