609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,190500,5541681670,20150,20150,20150,20150,0
|
|
20230720,190400,5541681670,20150,20150,20150,20150,0
|
|
20230720,190300,5541681670,20150,20150,20150,20150,0
|
|
20230720,190200,5541681670,20150,20150,20150,20150,0
|
|
20230720,190100,5541681670,20150,20150,20150,20150,0
|
|
20230720,190000,5541681670,20150,20150,20150,20150,0
|
|
20230720,185900,5541681670,20150,20150,20150,20150,0
|
|
20230720,185800,5541681670,20150,20150,20150,20150,0
|
|
20230720,185700,5541681670,20150,20150,20150,20150,0
|
|
20230720,185600,5541681670,20150,20150,20150,20150,0
|
|
20230720,185500,5541681670,20150,20150,20150,20150,0
|
|
20230720,185400,5541681670,20150,20150,20150,20150,0
|
|
20230720,185300,5541681670,20150,20150,20150,20150,0
|
|
20230720,185200,5541681670,20150,20150,20150,20150,0
|
|
20230720,185100,5541681670,20150,20150,20150,20150,0
|
|
20230720,185000,5541681670,20150,20150,20150,20150,0
|
|
20230720,184900,5541681670,20150,20150,20150,20150,0
|
|
20230720,184800,5541681670,20150,20150,20150,20150,0
|
|
20230720,184700,5541681670,20150,20150,20150,20150,0
|
|
20230720,184600,5541681670,20150,20150,20150,20150,0
|
|
20230720,184500,5541681670,20150,20150,20150,20150,0
|
|
20230720,184400,5541681670,20150,20150,20150,20150,0
|
|
20230720,184300,5541681670,20150,20150,20150,20150,0
|
|
20230720,184200,5541681670,20150,20150,20150,20150,0
|
|
20230720,184100,5541681670,20150,20150,20150,20150,0
|
|
20230720,184000,5541681670,20150,20150,20150,20150,0
|
|
20230720,183900,5541681670,20150,20150,20150,20150,0
|
|
20230720,183800,5541681670,20150,20150,20150,20150,0
|
|
20230720,183700,5541681670,20150,20150,20150,20150,0
|
|
20230720,183600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,183500,5541681670,20150,20150,20150,20150,0
|
|
20230720,183400,5541681670,20150,20150,20150,20150,0
|
|
20230720,183300,5541681670,20150,20150,20150,20150,0
|
|
20230720,183200,5541681670,20150,20150,20150,20150,0
|
|
20230720,183100,5541681670,20150,20150,20150,20150,0
|
|
20230720,183000,5541681670,20150,20150,20150,20150,0
|
|
20230720,182900,5541681670,20150,20150,20150,20150,0
|
|
20230720,182800,5541681670,20150,20150,20150,20150,0
|
|
20230720,182700,5541681670,20150,20150,20150,20150,0
|
|
20230720,182600,5541681670,20150,20150,20150,20150,0
|
|
20230720,182500,5541681670,20150,20150,20150,20150,0
|
|
20230720,182400,5541681670,20150,20150,20150,20150,0
|
|
20230720,182300,5541681670,20150,20150,20150,20150,0
|
|
20230720,182200,5541681670,20150,20150,20150,20150,0
|
|
20230720,182100,5541681670,20150,20150,20150,20150,0
|
|
20230720,182000,5541681670,20150,20150,20150,20150,0
|
|
20230720,181900,5541681670,20150,20150,20150,20150,0
|
|
20230720,181800,5541681670,20150,20150,20150,20150,0
|
|
20230720,181700,5541681670,20150,20150,20150,20150,0
|
|
20230720,181600,5541681670,20150,20150,20150,20150,0
|
|
20230720,181500,5541681670,20150,20150,20150,20150,0
|
|
20230720,181400,5541681670,20150,20150,20150,20150,0
|
|
20230720,181300,5541681670,20150,20150,20150,20150,0
|
|
20230720,181200,5541681670,20150,20150,20150,20150,0
|
|
20230720,181100,5541681670,20150,20150,20150,20150,0
|
|
20230720,181000,5541681670,20150,20150,20150,20150,0
|
|
20230720,180900,5541681670,20150,20150,20150,20150,0
|
|
20230720,180800,5541681670,20150,20150,20150,20150,0
|
|
20230720,180700,5541681670,20150,20150,20150,20150,0
|
|
20230720,180600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,180500,5541681670,20150,20150,20150,20150,0
|
|
20230720,180400,5541681670,20150,20150,20150,20150,0
|
|
20230720,180300,5541681670,20150,20150,20150,20150,0
|
|
20230720,180200,5541681670,20150,20150,20150,20150,0
|
|
20230720,180100,5541681670,20150,20150,20150,20150,0
|
|
20230720,180000,5541681670,20150,20150,20150,20150,0
|
|
20230720,175900,5541681670,20150,20150,20150,20150,0
|
|
20230720,175800,5541681670,20150,20150,20150,20150,0
|
|
20230720,175700,5541681670,20150,20150,20150,20150,0
|
|
20230720,175600,5541681670,20150,20150,20150,20150,0
|
|
20230720,175500,5541681670,20150,20150,20150,20150,0
|
|
20230720,175400,5541681670,20150,20150,20150,20150,0
|
|
20230720,175300,5541681670,20150,20150,20150,20150,0
|
|
20230720,175200,5541681670,20150,20150,20150,20150,0
|
|
20230720,175100,5541681670,20150,20150,20150,20150,0
|
|
20230720,175000,5541681670,20150,20150,20150,20150,0
|
|
20230720,174900,5541681670,20150,20150,20150,20150,0
|
|
20230720,174800,5541681670,20150,20150,20150,20150,0
|
|
20230720,174700,5541681670,20150,20150,20150,20150,0
|
|
20230720,174600,5541681670,20150,20150,20150,20150,0
|
|
20230720,174500,5541681670,20150,20150,20150,20150,0
|
|
20230720,174400,5541681670,20150,20150,20150,20150,0
|
|
20230720,174300,5541681670,20150,20150,20150,20150,0
|
|
20230720,174200,5541681670,20150,20150,20150,20150,0
|
|
20230720,174100,5541681670,20150,20150,20150,20150,0
|
|
20230720,174000,5541681670,20150,20150,20150,20150,0
|
|
20230720,173900,5541681670,20150,20150,20150,20150,0
|
|
20230720,173800,5541681670,20150,20150,20150,20150,0
|
|
20230720,173700,5541681670,20150,20150,20150,20150,0
|
|
20230720,173600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,173500,5541681670,20150,20150,20150,20150,0
|
|
20230720,173400,5541681670,20150,20150,20150,20150,0
|
|
20230720,173300,5541681670,20150,20150,20150,20150,0
|
|
20230720,173200,5541681670,20150,20150,20150,20150,0
|
|
20230720,173100,5541681670,20150,20150,20150,20150,0
|
|
20230720,173000,5541681670,20150,20150,20150,20150,0
|
|
20230720,172900,5541681670,20150,20150,20150,20150,0
|
|
20230720,172800,5541681670,20150,20150,20150,20150,0
|
|
20230720,172700,5541681670,20150,20150,20150,20150,0
|
|
20230720,172600,5541681670,20150,20150,20150,20150,0
|
|
20230720,172500,5541681670,20150,20150,20150,20150,0
|
|
20230720,172400,5541681670,20150,20150,20150,20150,0
|
|
20230720,172300,5541681670,20150,20150,20150,20150,0
|
|
20230720,172200,5541681670,20150,20150,20150,20150,0
|
|
20230720,172100,5541681670,20150,20150,20150,20150,0
|
|
20230720,172000,5541681670,20150,20150,20150,20150,0
|
|
20230720,171900,5541681670,20150,20150,20150,20150,0
|
|
20230720,171800,5541681670,20150,20150,20150,20150,0
|
|
20230720,171700,5541681670,20150,20150,20150,20150,0
|
|
20230720,171600,5541681670,20150,20150,20150,20150,0
|
|
20230720,171500,5541681670,20150,20150,20150,20150,0
|
|
20230720,171400,5541681670,20150,20150,20150,20150,0
|
|
20230720,171300,5541681670,20150,20150,20150,20150,0
|
|
20230720,171200,5541681670,20150,20150,20150,20150,0
|
|
20230720,171100,5541681670,20150,20150,20150,20150,0
|
|
20230720,171000,5541681670,20150,20150,20150,20150,0
|
|
20230720,170900,5541681670,20150,20150,20150,20150,0
|
|
20230720,170800,5541681670,20150,20150,20150,20150,0
|
|
20230720,170700,5541681670,20150,20150,20150,20150,0
|
|
20230720,170600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,170500,5541681670,20150,20150,20150,20150,0
|
|
20230720,170400,5541681670,20150,20150,20150,20150,0
|
|
20230720,170300,5541681670,20150,20150,20150,20150,0
|
|
20230720,170200,5541681670,20150,20150,20150,20150,0
|
|
20230720,170100,5541681670,20150,20150,20150,20150,0
|
|
20230720,170000,5541681670,20150,20150,20150,20150,0
|
|
20230720,165900,5541681670,20150,20150,20150,20150,0
|
|
20230720,165800,5541681670,20150,20150,20150,20150,0
|
|
20230720,165700,5541681670,20150,20150,20150,20150,0
|
|
20230720,165600,5541681670,20150,20150,20150,20150,0
|
|
20230720,165500,5541681670,20150,20150,20150,20150,0
|
|
20230720,165400,5541681670,20150,20150,20150,20150,0
|
|
20230720,165300,5541681670,20150,20150,20150,20150,0
|
|
20230720,165200,5541681670,20150,20150,20150,20150,0
|
|
20230720,165100,5541681670,20150,20150,20150,20150,0
|
|
20230720,165000,5541681670,20150,20150,20150,20150,0
|
|
20230720,164900,5541681670,20150,20150,20150,20150,0
|
|
20230720,164800,5541681670,20150,20150,20150,20150,0
|
|
20230720,164700,5541681670,20150,20150,20150,20150,0
|
|
20230720,164600,5541681670,20150,20150,20150,20150,0
|
|
20230720,164500,5541681670,20150,20150,20150,20150,0
|
|
20230720,164400,5541681670,20150,20150,20150,20150,0
|
|
20230720,164300,5541681670,20150,20150,20150,20150,0
|
|
20230720,164200,5541681670,20150,20150,20150,20150,0
|
|
20230720,164100,5541681670,20150,20150,20150,20150,0
|
|
20230720,164000,5541681670,20150,20150,20150,20150,0
|
|
20230720,163900,5541681670,20150,20150,20150,20150,0
|
|
20230720,163800,5541681670,20150,20150,20150,20150,0
|
|
20230720,163700,5541681670,20150,20150,20150,20150,0
|
|
20230720,163600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,163500,5541681670,20150,20150,20150,20150,0
|
|
20230720,163400,5541681670,20150,20150,20150,20150,0
|
|
20230720,163300,5541681670,20150,20150,20150,20150,0
|
|
20230720,163200,5541681670,20150,20150,20150,20150,0
|
|
20230720,163100,5541681670,20150,20150,20150,20150,0
|
|
20230720,163000,5541681670,20150,20150,20150,20150,0
|
|
20230720,162900,5541681670,20150,20150,20150,20150,0
|
|
20230720,162800,5541681670,20150,20150,20150,20150,0
|
|
20230720,162700,5541681670,20150,20150,20150,20150,0
|
|
20230720,162600,5541681670,20150,20150,20150,20150,0
|
|
20230720,162500,5541681670,20150,20150,20150,20150,0
|
|
20230720,162400,5541681670,20150,20150,20150,20150,0
|
|
20230720,162300,5541681670,20150,20150,20150,20150,0
|
|
20230720,162200,5541681670,20150,20150,20150,20150,0
|
|
20230720,162100,5541681670,20150,20150,20150,20150,0
|
|
20230720,162000,5541681670,20150,20150,20150,20150,0
|
|
20230720,161900,5541681670,20150,20150,20150,20150,0
|
|
20230720,161800,5541681670,20150,20150,20150,20150,0
|
|
20230720,161700,5541681670,20150,20150,20150,20150,0
|
|
20230720,161600,5541681670,20150,20150,20150,20150,0
|
|
20230720,161500,5541681670,20150,20150,20150,20150,0
|
|
20230720,161400,5541681670,20150,20150,20150,20150,0
|
|
20230720,161300,5541681670,20150,20150,20150,20150,0
|
|
20230720,161200,5541681670,20150,20150,20150,20150,0
|
|
20230720,161100,5541681670,20150,20150,20150,20150,0
|
|
20230720,161000,5541681670,20150,20150,20150,20150,0
|
|
20230720,160900,5541681670,20150,20150,20150,20150,0
|
|
20230720,160800,5541681670,20150,20150,20150,20150,0
|
|
20230720,160700,5541681670,20150,20150,20150,20150,0
|
|
20230720,160600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,160500,5541681670,20150,20150,20150,20150,0
|
|
20230720,160400,5541681670,20150,20150,20150,20150,0
|
|
20230720,160300,5541681670,20150,20150,20150,20150,0
|
|
20230720,160200,5541681670,20150,20150,20150,20150,0
|
|
20230720,160100,5541681670,20150,20150,20150,20150,0
|
|
20230720,160000,5541681670,20150,20150,20150,20150,0
|
|
20230720,155900,5541681670,20150,20150,20150,20150,0
|
|
20230720,155800,5541681670,20150,20150,20150,20150,0
|
|
20230720,155700,5541681670,20150,20150,20150,20150,0
|
|
20230720,155600,5541681670,20150,20150,20150,20150,0
|
|
20230720,155500,5541681670,20150,20150,20150,20150,0
|
|
20230720,155400,5541681670,20150,20150,20150,20150,0
|
|
20230720,155300,5541681670,20150,20150,20150,20150,0
|
|
20230720,155200,5541681670,20150,20150,20150,20150,0
|
|
20230720,155100,5541681670,20150,20150,20150,20150,0
|
|
20230720,155000,5541681670,20150,20150,20150,20150,0
|
|
20230720,154900,5541681670,20150,20150,20150,20150,0
|
|
20230720,154800,5541681670,20150,20150,20150,20150,0
|
|
20230720,154700,5541681670,20150,20150,20150,20150,0
|
|
20230720,154600,5541681670,20150,20150,20150,20150,0
|
|
20230720,154500,5541681670,20150,20150,20150,20150,0
|
|
20230720,154400,5541681670,20150,20150,20150,20150,0
|
|
20230720,154300,5541681670,20150,20150,20150,20150,0
|
|
20230720,154200,5541681670,20150,20150,20150,20150,0
|
|
20230720,154100,5541681670,20150,20150,20150,20150,0
|
|
20230720,154000,5541681670,20150,20150,20150,20150,0
|
|
20230720,153900,5541681670,20150,20150,20150,20150,0
|
|
20230720,153800,5541681670,20150,20150,20150,20150,0
|
|
20230720,153700,5541681670,20150,20150,20150,20150,0
|
|
20230720,153600,5541681670,20150,20150,20150,20150,4859
|
|
20230720,153500,5541681670,20150,20150,20150,20150,0
|
|
20230720,153400,5541681670,20150,20150,20150,20150,0
|
|
20230720,153300,5541681670,20150,20150,20150,20150,0
|
|
20230720,153200,5541681670,20150,20150,20150,20150,0
|
|
20230720,153100,5541681670,20150,20150,20150,20150,0
|
|
20230720,153000,5541681670,20150,20150,20150,20150,4859
|
|
20230720,152900,5443772820,20050,20050,20050,20050,0
|
|
20230720,152800,5443772820,20050,20050,20050,20050,0
|
|
20230720,152700,5443772820,20050,20050,20050,20050,0
|
|
20230720,152600,5443772820,20050,20050,20050,20050,0
|
|
20230720,152500,5443772820,20050,20050,20050,20050,0
|
|
20230720,152400,5443772820,20050,20050,20050,20050,0
|
|
20230720,152300,5443772820,20050,20050,20050,20050,0
|
|
20230720,152200,5443772820,20050,20050,20050,20050,0
|
|
20230720,152100,5443772820,20050,20050,20050,20050,0
|
|
20230720,152000,5443772820,20050,20050,20050,20050,0
|
|
20230720,151900,5443772820,20050,19970,20050,19970,666
|
|
20230720,151800,5430456680,19980,20050,20050,19970,497
|
|
20230720,151700,5420506310,20050,20050,20100,19980,942
|
|
20230720,151600,5401643610,20050,20000,20050,20000,675
|
|
20230720,151500,5388111960,20050,20050,20050,20000,631
|
|
20230720,151400,5375462810,20050,20050,20100,20000,601
|
|
20230720,151300,5363409360,20050,20050,20050,20000,674
|
|
20230720,151200,5349902560,20050,20050,20050,19990,931
|
|
20230720,151100,5331246300,20050,20050,20050,20000,1902
|
|
20230720,151000,5293170500,20050,20050,20100,20050,1040
|
|
20230720,150900,5272282200,20000,20050,20100,20000,817
|
|
20230720,150800,5255903150,20000,20100,20150,20000,2090
|
|
20230720,150700,5213970250,20100,20100,20150,20050,1158
|
|
20230720,150600,5190696850,20100,20050,20100,20000,900
|
|
20230720,150500,5172651850,20050,20050,20050,20000,629
|
|
20230720,150400,5160045350,20050,20000,20050,20000,1613
|
|
20230720,150300,5127707900,20050,20050,20050,20000,1301
|
|
20230720,150200,5101629750,20050,19980,20050,19980,1007
|
|
20230720,150100,5081479950,19990,19940,19990,19940,722
|
|
20230720,150000,5067059560,19940,19970,19970,19910,858
|
|
20230720,145900,5049948890,19930,19920,19980,19910,581
|
|
20230720,145800,5038364800,19930,19910,19930,19880,796
|
|
20230720,145700,5022520750,19890,19870,19930,19860,705
|
|
20230720,145600,5008495380,19870,19860,19880,19860,888
|
|
20230720,145500,4990854310,19870,19870,19870,19860,488
|
|
20230720,145400,4981161680,19860,19860,19870,19860,128
|
|
20230720,145300,4978618950,19860,19860,19870,19860,197
|
|
20230720,145200,4974706070,19860,19880,19880,19860,238
|
|
20230720,145100,4969977240,19860,19860,19880,19850,475
|
|
20230720,145000,4960540890,19870,19880,19880,19860,459
|
|
20230720,144900,4951423460,19880,19870,19880,19870,177
|
|
20230720,144800,4947905680,19870,19880,19890,19870,217
|
|
20230720,144700,4943591340,19890,19890,19890,19880,225
|
|
20230720,144600,4939117750,19890,19880,19910,19880,189
|
|
20230720,144500,4935357950,19920,19860,19930,19860,809
|
|
20230720,144400,4919279220,19860,19860,19870,19860,156
|
|
20230720,144300,4916180860,19870,19870,19880,19860,128
|
|
20230720,144200,4913637210,19860,19860,19870,19850,145
|
|
20230720,144100,4910756440,19850,19850,19880,19850,397
|
|
20230720,144000,4902871220,19860,19860,19870,19850,113
|
|
20230720,143900,4900627080,19860,19860,19870,19840,310
|
|
20230720,143800,4894469330,19850,19850,19860,19840,173
|
|
20230720,143700,4891036010,19850,19860,19870,19850,327
|
|
20230720,143600,4884541710,19870,19840,19870,19830,361
|
|
20230720,143500,4877374160,19850,19840,19860,19830,512
|
|
20230720,143400,4867214410,19840,19840,19850,19830,683
|
|
20230720,143300,4853668820,19840,19820,19840,19810,251
|
|
20230720,143200,4848693450,19820,19820,19830,19810,191
|
|
20230720,143100,4844907850,19810,19810,19830,19810,349
|
|
20230720,143000,4837992270,19810,19850,19850,19810,170
|
|
20230720,142900,4834622730,19840,19820,19840,19810,317
|
|
20230720,142800,4828340620,19810,19820,19850,19810,343
|
|
20230720,142700,4821543650,19830,19860,19870,19810,4396
|
|
20230720,142600,4734333640,19870,19870,19870,19860,125
|
|
20230720,142500,4731850640,19860,19860,19870,19850,434
|
|
20230720,142400,4723232650,19860,19860,19870,19860,255
|
|
20230720,142300,4718167730,19860,19880,19880,19860,148
|
|
20230720,142200,4715227530,19870,19870,19870,19860,256
|
|
20230720,142100,4710142880,19870,19860,19880,19860,160
|
|
20230720,142000,4706962980,19870,19880,19880,19860,155
|
|
20230720,141900,4703883590,19860,19860,19880,19850,176
|
|
20230720,141800,4700388460,19870,19860,19870,19850,410
|
|
20230720,141700,4692245800,19860,19860,19870,19850,186
|
|
20230720,141600,4688551630,19850,19830,19850,19830,789
|
|
20230720,141500,4672897550,19840,19840,19840,19830,733
|
|
20230720,141400,4658356590,19830,19840,19840,19810,891
|
|
20230720,141300,4640695280,19820,19870,19880,19820,6083
|
|
20230720,141200,4519961320,19880,19880,19890,19870,887
|
|
20230720,141100,4502329040,19880,19900,19930,19880,1370
|
|
20230720,141000,4475070280,19900,19910,19930,19900,927
|
|
20230720,140900,4456619610,19910,19920,19940,19910,1975
|
|
20230720,140800,4417296420,19910,19930,19930,19910,113
|
|
20230720,140700,4415045370,19940,19920,19940,19920,511
|
|
20230720,140600,4404864990,19920,19940,19940,19920,647
|
|
20230720,140500,4391975720,19930,19920,19930,19920,264
|
|
20230720,140400,4386715270,19930,19920,19930,19920,345
|
|
20230720,140300,4379842280,19930,19920,19930,19920,1107
|
|
20230720,140200,4357790210,19920,19930,19930,19920,147
|
|
20230720,140100,4354861420,19920,19930,19940,19920,171
|
|
20230720,140000,4351453570,19940,19930,19940,19930,209
|
|
20230720,135900,4347287560,19930,19930,19940,19930,180
|
|
20230720,135800,4343699610,19930,19940,19940,19930,185
|
|
20230720,135700,4340012240,19940,19940,19950,19920,318
|
|
20230720,135600,4333673060,19940,19930,19950,19930,186
|
|
20230720,135500,4329964880,19940,19940,19940,19930,163
|
|
20230720,135400,4326714830,19940,19930,19940,19920,131
|
|
20230720,135300,4324103840,19920,19930,19940,19920,190
|
|
20230720,135200,4320318360,19930,19930,19930,19920,124
|
|
20230720,135100,4317847620,19940,19940,19940,19920,157
|
|
20230720,135000,4314718030,19930,19940,19940,19920,206
|
|
20230720,134900,4310612220,19970,19920,19970,19920,274
|
|
20230720,134800,4305152480,19930,19920,19960,19920,188
|
|
20230720,134700,4301405330,19910,19920,19920,19910,1988
|
|
20230720,134600,4261809620,19930,19930,19930,19920,224
|
|
20230720,134500,4257346600,19920,19960,19960,19920,654
|
|
20230720,134400,4244317460,19920,19950,19960,19920,1456
|
|
20230720,134300,4215297840,19940,19940,19940,19930,215
|
|
20230720,134200,4211011220,19940,19940,19950,19930,267
|
|
20230720,134100,4205688070,19930,19940,19940,19930,181
|
|
20230720,134000,4202079950,19940,19940,19940,19930,123
|
|
20230720,133900,4199628300,19940,19920,19940,19920,154
|
|
20230720,133800,4196559610,19920,19920,19940,19920,178
|
|
20230720,133700,4193012840,19930,19920,19930,19910,416
|
|
20230720,133600,4184725210,19910,19910,19920,19910,329
|
|
20230720,133500,4178173210,19920,19910,19920,19910,169
|
|
20230720,133400,4174807630,19910,19910,19920,19910,194
|
|
20230720,133300,4170944650,19910,19920,19920,19910,351
|
|
20230720,133200,4163955700,19920,19910,19920,19910,446
|
|
20230720,133100,4155075330,19910,19920,19920,19910,431
|
|
20230720,133000,4146493380,19920,19920,19930,19910,753
|
|
20230720,132900,4131491580,19910,19910,19920,19910,647
|
|
20230720,132800,4118604160,19910,19920,19930,19910,566
|
|
20230720,132700,4107329330,19920,19930,19930,19920,178
|
|
20230720,132600,4103782710,19930,19920,19940,19920,477
|
|
20230720,132500,4094278630,19920,19930,19940,19920,657
|
|
20230720,132400,4081185140,19930,19940,19940,19930,416
|
|
20230720,132300,4072891120,19950,19970,19970,19950,1220
|
|
20230720,132200,4048549610,19960,19980,19980,19950,1172
|
|
20230720,132100,4025146790,19980,19980,20000,19980,3393
|
|
20230720,132000,3957353800,19980,20000,20000,19980,1284
|
|
20230720,131900,3931697790,20050,19980,20050,19980,252
|
|
20230720,131800,3926658750,19990,19980,20000,19980,372
|
|
20230720,131700,3919222860,19990,20050,20050,19980,1171
|
|
20230720,131600,3895824490,19980,19990,20000,19980,1762
|
|
20230720,131500,3860603050,19990,20000,20000,19990,196
|
|
20230720,131400,3856684570,20000,20000,20000,19990,810
|
|
20230720,131300,3840492070,19990,20000,20000,19990,150
|
|
20230720,131200,3837493010,20000,20000,20050,19990,202
|
|
20230720,131100,3833451730,20000,20050,20050,19990,191
|
|
20230720,131000,3829632010,20000,20050,20050,19990,270
|
|
20230720,130900,3824231450,20000,20050,20050,19990,276
|
|
20230720,130800,3818708230,20000,20000,20050,20000,130
|
|
20230720,130700,3816107280,20050,20000,20050,20000,359
|
|
20230720,130600,3808924530,20050,20000,20050,20000,230
|
|
20230720,130500,3804321130,20000,20050,20100,20000,385
|
|
20230720,130400,3796614930,20000,20000,20100,20000,148
|
|
20230720,130300,3793652680,20000,20100,20100,20000,240
|
|
20230720,130200,3788846380,20050,20000,20100,20000,171
|
|
20230720,130100,3785420430,20000,20100,20100,20000,180
|
|
20230720,130000,3781812830,20000,20000,20150,19990,2427
|
|
20230720,125900,3733177240,19990,20000,20000,19990,875
|
|
20230720,125800,3715679090,19990,20000,20000,19990,309
|
|
20230720,125700,3709500300,20000,19990,20000,19990,288
|
|
20230720,125600,3703741350,20000,20000,20000,19990,1193
|
|
20230720,125500,3679892500,19990,20000,20000,19990,995
|
|
20230720,125400,3659992590,20000,20000,20050,20000,123
|
|
20230720,125300,3657531990,20000,20000,20050,20000,202
|
|
20230720,125200,3653490190,20000,20000,20000,20000,12
|
|
20230720,125100,3653250190,20000,20000,20050,19990,143
|
|
20230720,125000,3650389680,20000,19990,20000,19990,306
|
|
20230720,124900,3644271540,19990,20000,20000,19990,195
|
|
20230720,124800,3640373080,20000,20000,20000,20000,153
|
|
20230720,124700,3637313080,20000,20000,20000,19990,320
|
|
20230720,124600,3630915180,19990,20000,20000,19990,209
|
|
20230720,124500,3626736430,19990,20000,20050,19990,135
|
|
20230720,124400,3624036890,20000,20000,20000,19990,167
|
|
20230720,124300,3620696960,20000,20050,20050,19990,269
|
|
20230720,124200,3615315820,20050,20000,20050,19990,160
|
|
20230720,124100,3612113620,20000,20000,20050,19990,257
|
|
20230720,124000,3606968820,20000,20000,20050,19990,314
|
|
20230720,123900,3600688760,19990,20050,20050,19990,2805
|
|
20230720,123800,3544614440,20000,20000,20000,20000,96
|
|
20230720,123700,3542694440,20000,20000,20000,20000,275
|
|
20230720,123600,3537194440,20000,20000,20050,20000,322
|
|
20230720,123500,3530742290,20000,20000,20000,20000,130
|
|
20230720,123400,3528142290,20000,20000,20000,20000,174
|
|
20230720,123300,3524662290,20050,20000,20050,20000,279
|
|
20230720,123200,3519074590,20050,20000,20050,20000,132
|
|
20230720,123100,3516433290,20000,20000,20050,20000,181
|
|
20230720,123000,3512813190,20000,20050,20050,20000,26
|
|
20230720,122900,3512292340,20000,20050,20050,20000,120
|
|
20230720,122800,3509892090,20100,20050,20100,20000,3854
|
|
20230720,122700,3432807240,20050,20050,20100,20050,188
|
|
20230720,122600,3429037290,20050,20050,20050,20050,103
|
|
20230720,122500,3426972140,20050,20050,20050,20050,235
|
|
20230720,122400,3422260390,20050,20100,20150,20050,627
|
|
20230720,122300,3409671240,20100,20100,20100,20100,301
|
|
20230720,122200,3403621140,20100,20100,20150,20100,220
|
|
20230720,122100,3399198940,20150,20100,20150,20100,153
|
|
20230720,122000,3396121840,20100,20100,20150,20100,131
|
|
20230720,121900,3393488690,20100,20100,20100,20100,63
|
|
20230720,121800,3392222390,20100,20150,20150,20100,155
|
|
20230720,121700,3389106290,20100,20100,20100,20000,3495
|
|
20230720,121600,3319076890,20100,20150,20150,20100,105
|
|
20230720,121500,3316963490,20050,20150,20200,20050,720
|
|
20230720,121400,3302473540,20100,20050,20150,20050,605
|
|
20230720,121300,3290287890,20150,20100,20150,20050,238
|
|
20230720,121200,3285505390,20100,20100,20150,20050,205
|
|
20230720,121100,3281393590,20050,20050,20050,20050,115
|
|
20230720,121000,3279087840,20050,20050,20050,20050,12
|
|
20230720,120900,3278847240,20000,20000,20150,20000,303
|
|
20230720,120800,3272774190,20100,20100,20100,20100,150
|
|
20230720,120700,3269759190,20100,20100,20100,20000,755
|
|
20230720,120600,3254584190,20000,20050,20100,20000,191
|
|
20230720,120500,3250761440,20050,20050,20050,20000,166
|
|
20230720,120400,3247433640,20050,20050,20050,20050,117
|
|
20230720,120300,3245087790,20100,20100,20100,20000,334
|
|
20230720,120200,3238386090,20050,20000,20050,20000,130
|
|
20230720,120100,3235779890,20000,20000,20000,20000,125
|
|
20230720,120000,3233279890,20050,20000,20100,20000,473
|
|
20230720,115900,3223797490,19990,19990,20050,19990,106
|
|
20230720,115800,3221678190,19990,20050,20050,19990,137
|
|
20230720,115700,3218939220,20000,20050,20100,20000,57
|
|
20230720,115600,3217798170,20000,20000,20050,20000,1186
|
|
20230720,115500,3194077520,20000,20050,20050,20000,238
|
|
20230720,115400,3189315270,20000,20050,20100,20000,189
|
|
20230720,115300,3185520370,20050,20050,20050,20000,209
|
|
20230720,115200,3181339670,20050,19990,20050,19990,755
|
|
20230720,115100,3166207200,19990,20000,20050,19990,149
|
|
20230720,115000,3163227960,20000,20000,20050,20000,258
|
|
20230720,114900,3158067710,20000,20050,20050,20000,139
|
|
20230720,114800,3155287660,20000,20000,20050,20000,128
|
|
20230720,114700,3152727060,20000,19990,20000,19990,68
|
|
20230720,114600,3151367100,19990,19990,20000,19990,122
|
|
20230720,114500,3148928310,20000,20000,20050,20000,141
|
|
20230720,114400,3146106510,19990,20000,20050,19990,200
|
|
20230720,114300,3142108210,19990,20000,20000,19990,140
|
|
20230720,114200,3139309530,20000,20000,20050,19990,119
|
|
20230720,114100,3136930030,19990,20000,20000,19990,218
|
|
20230720,114000,3132571940,20000,19990,20050,19980,2474
|
|
20230720,113900,3083113230,19990,20050,20050,19990,134
|
|
20230720,113800,3080432590,20050,20000,20050,19990,249
|
|
20230720,113700,3075451040,20000,20000,20100,20000,162
|
|
20230720,113600,3072210040,20100,20050,20100,19990,2592
|
|
20230720,113500,3020354900,20050,20050,20050,20050,148
|
|
20230720,113400,3017387500,20050,20100,20100,20050,182
|
|
20230720,113300,3013737850,20050,20050,20100,20000,374
|
|
20230720,113200,3006238600,20000,20100,20100,20000,140
|
|
20230720,113100,3003436500,20050,20000,20100,20000,1408
|
|
20230720,113000,2975263050,20000,20100,20100,20000,128
|
|
20230720,112900,2972700850,20050,20100,20100,20000,1350
|
|
20230720,112800,2945579850,20100,20000,20100,20000,671
|
|
20230720,112700,2932111500,20050,20000,20050,20000,1201
|
|
20230720,112600,2908087400,20000,20050,20050,20000,3223
|
|
20230720,112500,2843620850,20050,20100,20100,20050,258
|
|
20230720,112400,2838441800,20100,20150,20150,20100,82
|
|
20230720,112300,2836792750,20050,20100,20100,20000,779
|
|
20230720,112200,2821141000,20150,20100,20150,20050,191
|
|
20230720,112100,2817304450,20100,20150,20150,20000,333
|
|
20230720,112000,2810636400,20100,20050,20100,20000,737
|
|
20230720,111900,2795838150,20050,20050,20100,20050,149
|
|
20230720,111800,2792850650,20050,20100,20100,20000,157
|
|
20230720,111700,2789702250,20050,20050,20050,20000,159
|
|
20230720,111600,2786514500,20050,20100,20100,20000,158
|
|
20230720,111500,2783353600,20100,20050,20100,20000,624
|
|
20230720,111400,2770818650,20050,20100,20100,20000,2433
|
|
20230720,111300,2722057050,20100,20150,20150,20100,1164
|
|
20230720,111200,2698657950,20150,20200,20200,20100,199
|
|
20230720,111100,2694647850,20100,20150,20150,20100,219
|
|
20230720,111000,2690240900,20150,20150,20150,20100,241
|
|
20230720,110900,2685390750,20150,20150,20200,20100,501
|
|
20230720,110800,2675313100,20150,20100,20150,20000,2380
|
|
20230720,110700,2627557100,20100,20100,20100,20050,116
|
|
20230720,110600,2625225750,20100,20100,20150,20050,231
|
|
20230720,110500,2620588700,20050,20050,20100,20050,105
|
|
20230720,110400,2618483350,20050,20050,20100,20050,140
|
|
20230720,110300,2615676050,20050,20100,20100,20050,2329
|
|
20230720,110200,2568901200,20100,20150,20150,20100,323
|
|
20230720,110100,2562408850,20100,20100,20200,20100,190
|
|
20230720,110000,2558587050,20100,20150,20200,20100,179
|
|
20230720,105900,2554987450,20200,20150,20200,20100,1603
|
|
20230720,105800,2522678350,20150,20150,20200,20150,526
|
|
20230720,105700,2512071950,20150,20150,20250,20150,210
|
|
20230720,105600,2507834400,20150,20150,20200,20100,1433
|
|
20230720,105500,2478909950,20150,20100,20150,20100,231
|
|
20230720,105400,2474266800,20200,20100,20250,20100,128
|
|
20230720,105300,2471691950,20100,20200,20200,20100,320
|
|
20230720,105200,2465233400,20200,20100,20450,20100,5608
|
|
20230720,105100,2350926150,20200,20200,20200,20100,447
|
|
20230720,105000,2341922800,20150,20350,20350,20150,1076
|
|
20230720,104900,2320176450,20350,20200,20350,20200,711
|
|
20230720,104800,2305773550,20200,20350,20350,20200,547
|
|
20230720,104700,2294664600,20250,20150,20350,20150,2816
|
|
20230720,104600,2237564200,20150,20100,20200,20100,250
|
|
20230720,104500,2232523250,20100,20150,20200,20100,1984
|
|
20230720,104400,2192548500,20150,20100,20150,20100,311
|
|
20230720,104300,2186294900,20050,20100,20150,20050,147
|
|
20230720,104200,2183340350,20050,20100,20150,20050,333
|
|
20230720,104100,2176637900,20100,20100,20100,20050,701
|
|
20230720,104000,2162554300,20100,20100,20100,20050,1137
|
|
20230720,103900,2139730150,20050,20050,20050,20000,933
|
|
20230720,103800,2121030250,20000,19990,20000,19990,166
|
|
20230720,103700,2117710810,20000,19890,20050,19890,997
|
|
20230720,103600,2097821080,19910,19870,19920,19870,311
|
|
20230720,103500,2091630960,19870,19870,19880,19860,444
|
|
20230720,103400,2082808700,19870,19880,19920,19860,4246
|
|
20230720,103300,1998441860,19880,19900,19910,19880,1176
|
|
20230720,103200,1975041310,19900,19880,19900,19870,365
|
|
20230720,103100,1967783760,19880,19880,19880,19870,394
|
|
20230720,103000,1959952560,19880,19900,19900,19880,465
|
|
20230720,102900,1950707220,19880,19870,19880,19870,241
|
|
20230720,102800,1945918360,19870,19910,19910,19870,369
|
|
20230720,102700,1938583170,19920,19920,19920,19910,142
|
|
20230720,102600,1935754590,19910,19920,19920,19870,312
|
|
20230720,102500,1929550940,19920,19910,19920,19910,668
|
|
20230720,102400,1916244780,19910,19880,19920,19850,269
|
|
20230720,102300,1910897780,19850,19880,19880,19850,120
|
|
20230720,102200,1908515030,19860,19860,19860,19840,214
|
|
20230720,102100,1904266930,19850,19850,19910,19850,175
|
|
20230720,102000,1900792340,19850,19850,19850,19850,116
|
|
20230720,101900,1898489740,19830,19830,19840,19830,304
|
|
20230720,101800,1892461370,19900,19820,19900,19820,563
|
|
20230720,101700,1881276950,19830,19840,19850,19830,1014
|
|
20230720,101600,1861164020,19850,19850,19860,19850,182
|
|
20230720,101500,1857551210,19860,19860,19860,19850,199
|
|
20230720,101400,1853600920,19830,19820,19860,19810,312
|
|
20230720,101300,1847410290,19820,19810,19870,19810,274
|
|
20230720,101200,1841980590,19810,19880,19880,19800,11168
|
|
20230720,101100,1620605790,19880,19880,19880,19870,125
|
|
20230720,101000,1618120840,19870,19880,19880,19870,132
|
|
20230720,100900,1615496800,19870,19890,19900,19860,195
|
|
20230720,100800,1611621780,19890,19880,19900,19880,602
|
|
20230720,100700,1599653810,19890,19860,19900,19860,276
|
|
20230720,100600,1594168860,19860,19870,19870,19860,88
|
|
20230720,100500,1592420890,19860,19850,19860,19850,709
|
|
20230720,100400,1578341110,19850,19840,19850,19840,65
|
|
20230720,100300,1577050910,19840,19850,19860,19840,874
|
|
20230720,100200,1559706480,19840,19870,19870,19840,2955
|
|
20230720,100100,1501051420,19870,19860,19870,19850,236
|
|
20230720,100000,1496366410,19850,19940,19940,19850,2190
|
|
20230720,095900,1452860220,19940,19900,19940,19870,2396
|
|
20230720,095800,1405213690,19900,19900,19900,19880,497
|
|
20230720,095700,1395327820,19990,19890,19990,19890,653
|
|
20230720,095600,1382337350,19990,19900,19990,19870,887
|
|
20230720,095500,1364637820,19900,19880,19900,19870,301
|
|
20230720,095400,1358653990,19910,19880,19910,19880,225
|
|
20230720,095300,1354180270,19870,19870,19910,19870,256
|
|
20230720,095200,1349093510,19870,19870,19870,19870,547
|
|
20230720,095100,1338224620,19870,19870,19870,19860,523
|
|
20230720,095000,1327832660,19860,19900,19900,19860,485
|
|
20230720,094900,1318197850,19880,19880,19880,19880,666
|
|
20230720,094800,1304957770,19860,19890,19930,19860,278
|
|
20230720,094700,1299431970,19870,19900,19900,19870,624
|
|
20230720,094600,1287031220,19890,19880,19890,19880,141
|
|
20230720,094500,1284227910,19880,19900,19900,19880,320
|
|
20230720,094400,1277864150,19890,19870,19890,19860,159
|
|
20230720,094300,1274705050,19890,19860,19890,19860,134
|
|
20230720,094200,1272043770,19870,19910,19910,19860,2968
|
|
20230720,094100,1213095180,19880,19880,19880,19870,158
|
|
20230720,094000,1209954150,19870,19890,19890,19860,606
|
|
20230720,093900,1197913990,19870,19870,19890,19870,345
|
|
20230720,093800,1191057820,19870,19870,19880,19870,455
|
|
20230720,093700,1182016670,19880,19900,19920,19880,1444
|
|
20230720,093600,1153298640,19890,19940,19940,19890,215
|
|
20230720,093500,1149020700,19940,19980,19980,19890,837
|
|
20230720,093400,1132369970,19980,19950,19980,19950,317
|
|
20230720,093300,1126045490,19980,19950,19980,19890,433
|
|
20230720,093200,1117407830,19950,19880,19950,19880,964
|
|
20230720,093100,1098235160,19880,19890,19890,19870,1046
|
|
20230720,093000,1077436680,19880,19910,19910,19870,301
|
|
20230720,092900,1071455090,19910,19870,19910,19870,695
|
|
20230720,092800,1057642380,19870,19950,19950,19870,4491
|
|
20230720,092700,968284200,19950,19930,19980,19930,209
|
|
20230720,092600,964110400,19920,19900,19920,19900,608
|
|
20230720,092500,952008340,19980,19930,19980,19900,1652
|
|
20230720,092400,919113970,19980,20000,20000,19920,1220
|
|
20230720,092300,894797090,20000,19930,20050,19920,734
|
|
20230720,092200,880132380,19920,19910,20000,19910,1157
|
|
20230720,092100,857007930,19910,19910,19910,19910,363
|
|
20230720,092000,849780600,19900,19880,19900,19880,430
|
|
20230720,091900,841228170,19880,19870,19880,19870,239
|
|
20230720,091800,836477350,19870,19910,19910,19870,792
|
|
20230720,091700,820739680,19910,19890,19910,19860,2486
|
|
20230720,091600,771327470,19890,19910,19910,19890,1101
|
|
20230720,091500,749422410,19900,19890,19910,19870,1049
|
|
20230720,091400,728552510,19880,19930,19930,19880,4317
|
|
20230720,091300,642631340,19920,19930,19940,19920,608
|
|
20230720,091200,630509640,19940,19990,20050,19940,4423
|
|
20230720,091100,542232010,20050,19970,20100,19970,403
|
|
20230720,091000,534162080,19990,20050,20100,19960,3226
|
|
20230720,090900,469655080,20050,20250,20250,20050,3141
|
|
20230720,090800,406568080,20300,20100,20300,20100,1612
|
|
20230720,090700,374161480,20050,19990,20050,19990,726
|
|
20230720,090600,359628880,19940,19900,19940,19880,2656
|
|
20230720,090500,306780270,19900,19900,19910,19900,1603
|
|
20230720,090400,274878770,19940,19890,19940,19850,3382
|
|
20230720,090300,207574430,19800,20000,20100,19800,2287
|
|
20230720,090200,161960750,20000,20150,20150,20000,3268
|
|
20230720,090100,96142100,20150,20350,20350,20150,2387
|
|
20230720,090000,47731100,20350,20450,20500,20350,2336
|