608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,190400,4045011570,19980,19980,19980,19980,0
|
|
20230724,190300,4045011570,19980,19980,19980,19980,0
|
|
20230724,190200,4045011570,19980,19980,19980,19980,0
|
|
20230724,190100,4045011570,19980,19980,19980,19980,0
|
|
20230724,190000,4045011570,19980,19980,19980,19980,0
|
|
20230724,185900,4045011570,19980,19980,19980,19980,0
|
|
20230724,185800,4045011570,19980,19980,19980,19980,0
|
|
20230724,185700,4045011570,19980,19980,19980,19980,0
|
|
20230724,185600,4045011570,19980,19980,19980,19980,0
|
|
20230724,185500,4045011570,19980,19980,19980,19980,0
|
|
20230724,185400,4045011570,19980,19980,19980,19980,0
|
|
20230724,185300,4045011570,19980,19980,19980,19980,0
|
|
20230724,185200,4045011570,19980,19980,19980,19980,0
|
|
20230724,185100,4045011570,19980,19980,19980,19980,0
|
|
20230724,185000,4045011570,19980,19980,19980,19980,0
|
|
20230724,184900,4045011570,19980,19980,19980,19980,0
|
|
20230724,184800,4045011570,19980,19980,19980,19980,0
|
|
20230724,184700,4045011570,19980,19980,19980,19980,0
|
|
20230724,184600,4045011570,19980,19980,19980,19980,0
|
|
20230724,184500,4045011570,19980,19980,19980,19980,0
|
|
20230724,184400,4045011570,19980,19980,19980,19980,0
|
|
20230724,184300,4045011570,19980,19980,19980,19980,0
|
|
20230724,184200,4045011570,19980,19980,19980,19980,0
|
|
20230724,184100,4045011570,19980,19980,19980,19980,0
|
|
20230724,184000,4045011570,19980,19980,19980,19980,0
|
|
20230724,183900,4045011570,19980,19980,19980,19980,0
|
|
20230724,183800,4045011570,19980,19980,19980,19980,0
|
|
20230724,183700,4045011570,19980,19980,19980,19980,0
|
|
20230724,183600,4045011570,19980,19980,19980,19980,0
|
|
20230724,183500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,183400,4045011570,19980,19980,19980,19980,0
|
|
20230724,183300,4045011570,19980,19980,19980,19980,0
|
|
20230724,183200,4045011570,19980,19980,19980,19980,0
|
|
20230724,183100,4045011570,19980,19980,19980,19980,0
|
|
20230724,183000,4045011570,19980,19980,19980,19980,0
|
|
20230724,182900,4045011570,19980,19980,19980,19980,0
|
|
20230724,182800,4045011570,19980,19980,19980,19980,0
|
|
20230724,182700,4045011570,19980,19980,19980,19980,0
|
|
20230724,182600,4045011570,19980,19980,19980,19980,0
|
|
20230724,182500,4045011570,19980,19980,19980,19980,0
|
|
20230724,182400,4045011570,19980,19980,19980,19980,0
|
|
20230724,182300,4045011570,19980,19980,19980,19980,0
|
|
20230724,182200,4045011570,19980,19980,19980,19980,0
|
|
20230724,182100,4045011570,19980,19980,19980,19980,0
|
|
20230724,182000,4045011570,19980,19980,19980,19980,0
|
|
20230724,181900,4045011570,19980,19980,19980,19980,0
|
|
20230724,181800,4045011570,19980,19980,19980,19980,0
|
|
20230724,181700,4045011570,19980,19980,19980,19980,0
|
|
20230724,181600,4045011570,19980,19980,19980,19980,0
|
|
20230724,181500,4045011570,19980,19980,19980,19980,0
|
|
20230724,181400,4045011570,19980,19980,19980,19980,0
|
|
20230724,181300,4045011570,19980,19980,19980,19980,0
|
|
20230724,181200,4045011570,19980,19980,19980,19980,0
|
|
20230724,181100,4045011570,19980,19980,19980,19980,0
|
|
20230724,181000,4045011570,19980,19980,19980,19980,0
|
|
20230724,180900,4045011570,19980,19980,19980,19980,0
|
|
20230724,180800,4045011570,19980,19980,19980,19980,0
|
|
20230724,180700,4045011570,19980,19980,19980,19980,0
|
|
20230724,180600,4045011570,19980,19980,19980,19980,0
|
|
20230724,180500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,180400,4045011570,19980,19980,19980,19980,0
|
|
20230724,180300,4045011570,19980,19980,19980,19980,0
|
|
20230724,180200,4045011570,19980,19980,19980,19980,0
|
|
20230724,180100,4045011570,19980,19980,19980,19980,0
|
|
20230724,180000,4045011570,19980,19980,19980,19980,0
|
|
20230724,175900,4045011570,19980,19980,19980,19980,0
|
|
20230724,175800,4045011570,19980,19980,19980,19980,0
|
|
20230724,175700,4045011570,19980,19980,19980,19980,0
|
|
20230724,175600,4045011570,19980,19980,19980,19980,0
|
|
20230724,175500,4045011570,19980,19980,19980,19980,0
|
|
20230724,175400,4045011570,19980,19980,19980,19980,0
|
|
20230724,175300,4045011570,19980,19980,19980,19980,0
|
|
20230724,175200,4045011570,19980,19980,19980,19980,0
|
|
20230724,175100,4045011570,19980,19980,19980,19980,0
|
|
20230724,175000,4045011570,19980,19980,19980,19980,0
|
|
20230724,174900,4045011570,19980,19980,19980,19980,0
|
|
20230724,174800,4045011570,19980,19980,19980,19980,0
|
|
20230724,174700,4045011570,19980,19980,19980,19980,0
|
|
20230724,174600,4045011570,19980,19980,19980,19980,0
|
|
20230724,174500,4045011570,19980,19980,19980,19980,0
|
|
20230724,174400,4045011570,19980,19980,19980,19980,0
|
|
20230724,174300,4045011570,19980,19980,19980,19980,0
|
|
20230724,174200,4045011570,19980,19980,19980,19980,0
|
|
20230724,174100,4045011570,19980,19980,19980,19980,0
|
|
20230724,174000,4045011570,19980,19980,19980,19980,0
|
|
20230724,173900,4045011570,19980,19980,19980,19980,0
|
|
20230724,173800,4045011570,19980,19980,19980,19980,0
|
|
20230724,173700,4045011570,19980,19980,19980,19980,0
|
|
20230724,173600,4045011570,19980,19980,19980,19980,0
|
|
20230724,173500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,173400,4045011570,19980,19980,19980,19980,0
|
|
20230724,173300,4045011570,19980,19980,19980,19980,0
|
|
20230724,173200,4045011570,19980,19980,19980,19980,0
|
|
20230724,173100,4045011570,19980,19980,19980,19980,0
|
|
20230724,173000,4045011570,19980,19980,19980,19980,0
|
|
20230724,172900,4045011570,19980,19980,19980,19980,0
|
|
20230724,172800,4045011570,19980,19980,19980,19980,0
|
|
20230724,172700,4045011570,19980,19980,19980,19980,0
|
|
20230724,172600,4045011570,19980,19980,19980,19980,0
|
|
20230724,172500,4045011570,19980,19980,19980,19980,0
|
|
20230724,172400,4045011570,19980,19980,19980,19980,0
|
|
20230724,172300,4045011570,19980,19980,19980,19980,0
|
|
20230724,172200,4045011570,19980,19980,19980,19980,0
|
|
20230724,172100,4045011570,19980,19980,19980,19980,0
|
|
20230724,172000,4045011570,19980,19980,19980,19980,0
|
|
20230724,171900,4045011570,19980,19980,19980,19980,0
|
|
20230724,171800,4045011570,19980,19980,19980,19980,0
|
|
20230724,171700,4045011570,19980,19980,19980,19980,0
|
|
20230724,171600,4045011570,19980,19980,19980,19980,0
|
|
20230724,171500,4045011570,19980,19980,19980,19980,0
|
|
20230724,171400,4045011570,19980,19980,19980,19980,0
|
|
20230724,171300,4045011570,19980,19980,19980,19980,0
|
|
20230724,171200,4045011570,19980,19980,19980,19980,0
|
|
20230724,171100,4045011570,19980,19980,19980,19980,0
|
|
20230724,171000,4045011570,19980,19980,19980,19980,0
|
|
20230724,170900,4045011570,19980,19980,19980,19980,0
|
|
20230724,170800,4045011570,19980,19980,19980,19980,0
|
|
20230724,170700,4045011570,19980,19980,19980,19980,0
|
|
20230724,170600,4045011570,19980,19980,19980,19980,0
|
|
20230724,170500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,170400,4045011570,19980,19980,19980,19980,0
|
|
20230724,170300,4045011570,19980,19980,19980,19980,0
|
|
20230724,170200,4045011570,19980,19980,19980,19980,0
|
|
20230724,170100,4045011570,19980,19980,19980,19980,0
|
|
20230724,170000,4045011570,19980,19980,19980,19980,0
|
|
20230724,165900,4045011570,19980,19980,19980,19980,0
|
|
20230724,165800,4045011570,19980,19980,19980,19980,0
|
|
20230724,165700,4045011570,19980,19980,19980,19980,0
|
|
20230724,165600,4045011570,19980,19980,19980,19980,0
|
|
20230724,165500,4045011570,19980,19980,19980,19980,0
|
|
20230724,165400,4045011570,19980,19980,19980,19980,0
|
|
20230724,165300,4045011570,19980,19980,19980,19980,0
|
|
20230724,165200,4045011570,19980,19980,19980,19980,0
|
|
20230724,165100,4045011570,19980,19980,19980,19980,0
|
|
20230724,165000,4045011570,19980,19980,19980,19980,0
|
|
20230724,164900,4045011570,19980,19980,19980,19980,0
|
|
20230724,164800,4045011570,19980,19980,19980,19980,0
|
|
20230724,164700,4045011570,19980,19980,19980,19980,0
|
|
20230724,164600,4045011570,19980,19980,19980,19980,0
|
|
20230724,164500,4045011570,19980,19980,19980,19980,0
|
|
20230724,164400,4045011570,19980,19980,19980,19980,0
|
|
20230724,164300,4045011570,19980,19980,19980,19980,0
|
|
20230724,164200,4045011570,19980,19980,19980,19980,0
|
|
20230724,164100,4045011570,19980,19980,19980,19980,0
|
|
20230724,164000,4045011570,19980,19980,19980,19980,0
|
|
20230724,163900,4045011570,19980,19980,19980,19980,0
|
|
20230724,163800,4045011570,19980,19980,19980,19980,0
|
|
20230724,163700,4045011570,19980,19980,19980,19980,0
|
|
20230724,163600,4045011570,19980,19980,19980,19980,0
|
|
20230724,163500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,163400,4045011570,19980,19980,19980,19980,0
|
|
20230724,163300,4045011570,19980,19980,19980,19980,0
|
|
20230724,163200,4045011570,19980,19980,19980,19980,0
|
|
20230724,163100,4045011570,19980,19980,19980,19980,0
|
|
20230724,163000,4045011570,19980,19980,19980,19980,0
|
|
20230724,162900,4045011570,19980,19980,19980,19980,0
|
|
20230724,162800,4045011570,19980,19980,19980,19980,0
|
|
20230724,162700,4045011570,19980,19980,19980,19980,0
|
|
20230724,162600,4045011570,19980,19980,19980,19980,0
|
|
20230724,162500,4045011570,19980,19980,19980,19980,0
|
|
20230724,162400,4045011570,19980,19980,19980,19980,0
|
|
20230724,162300,4045011570,19980,19980,19980,19980,0
|
|
20230724,162200,4045011570,19980,19980,19980,19980,0
|
|
20230724,162100,4045011570,19980,19980,19980,19980,0
|
|
20230724,162000,4045011570,19980,19980,19980,19980,0
|
|
20230724,161900,4045011570,19980,19980,19980,19980,0
|
|
20230724,161800,4045011570,19980,19980,19980,19980,0
|
|
20230724,161700,4045011570,19980,19980,19980,19980,0
|
|
20230724,161600,4045011570,19980,19980,19980,19980,0
|
|
20230724,161500,4045011570,19980,19980,19980,19980,0
|
|
20230724,161400,4045011570,19980,19980,19980,19980,0
|
|
20230724,161300,4045011570,19980,19980,19980,19980,0
|
|
20230724,161200,4045011570,19980,19980,19980,19980,0
|
|
20230724,161100,4045011570,19980,19980,19980,19980,0
|
|
20230724,161000,4045011570,19980,19980,19980,19980,0
|
|
20230724,160900,4045011570,19980,19980,19980,19980,0
|
|
20230724,160800,4045011570,19980,19980,19980,19980,0
|
|
20230724,160700,4045011570,19980,19980,19980,19980,0
|
|
20230724,160600,4045011570,19980,19980,19980,19980,0
|
|
20230724,160500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,160400,4045011570,19980,19980,19980,19980,0
|
|
20230724,160300,4045011570,19980,19980,19980,19980,0
|
|
20230724,160200,4045011570,19980,19980,19980,19980,0
|
|
20230724,160100,4045011570,19980,19980,19980,19980,0
|
|
20230724,160000,4045011570,19980,19980,19980,19980,0
|
|
20230724,155900,4045011570,19980,19980,19980,19980,0
|
|
20230724,155800,4045011570,19980,19980,19980,19980,0
|
|
20230724,155700,4045011570,19980,19980,19980,19980,0
|
|
20230724,155600,4045011570,19980,19980,19980,19980,0
|
|
20230724,155500,4045011570,19980,19980,19980,19980,0
|
|
20230724,155400,4045011570,19980,19980,19980,19980,0
|
|
20230724,155300,4045011570,19980,19980,19980,19980,0
|
|
20230724,155200,4045011570,19980,19980,19980,19980,0
|
|
20230724,155100,4045011570,19980,19980,19980,19980,0
|
|
20230724,155000,4045011570,19980,19980,19980,19980,0
|
|
20230724,154900,4045011570,19980,19980,19980,19980,0
|
|
20230724,154800,4045011570,19980,19980,19980,19980,0
|
|
20230724,154700,4045011570,19980,19980,19980,19980,0
|
|
20230724,154600,4045011570,19980,19980,19980,19980,0
|
|
20230724,154500,4045011570,19980,19980,19980,19980,0
|
|
20230724,154400,4045011570,19980,19980,19980,19980,0
|
|
20230724,154300,4045011570,19980,19980,19980,19980,0
|
|
20230724,154200,4045011570,19980,19980,19980,19980,0
|
|
20230724,154100,4045011570,19980,19980,19980,19980,0
|
|
20230724,154000,4045011570,19980,19980,19980,19980,0
|
|
20230724,153900,4045011570,19980,19980,19980,19980,0
|
|
20230724,153800,4045011570,19980,19980,19980,19980,0
|
|
20230724,153700,4045011570,19980,19980,19980,19980,0
|
|
20230724,153600,4045011570,19980,19980,19980,19980,0
|
|
20230724,153500,4045011570,19980,19980,19980,19980,1475
|
|
20230724,153400,4045011570,19980,19980,19980,19980,0
|
|
20230724,153300,4045011570,19980,19980,19980,19980,0
|
|
20230724,153200,4045011570,19980,19980,19980,19980,0
|
|
20230724,153100,4045011570,19980,19980,19980,19980,0
|
|
20230724,153000,4045011570,19980,19980,19980,19980,1475
|
|
20230724,152900,4015541070,19910,19910,19910,19910,0
|
|
20230724,152800,4015541070,19910,19910,19910,19910,0
|
|
20230724,152700,4015541070,19910,19910,19910,19910,0
|
|
20230724,152600,4015541070,19910,19910,19910,19910,0
|
|
20230724,152500,4015541070,19910,19910,19910,19910,0
|
|
20230724,152400,4015541070,19910,19910,19910,19910,0
|
|
20230724,152300,4015541070,19910,19910,19910,19910,0
|
|
20230724,152200,4015541070,19910,19910,19910,19910,0
|
|
20230724,152100,4015541070,19910,19910,19910,19910,0
|
|
20230724,152000,4015541070,19910,19910,19910,19910,0
|
|
20230724,151900,4015541070,19910,19990,19990,19910,51
|
|
20230724,151800,4014525570,19900,19990,19990,19900,3210
|
|
20230724,151700,3950524320,19980,19980,19990,19980,1119
|
|
20230724,151600,3928156700,19970,19970,19970,19970,211
|
|
20230724,151500,3923943030,19970,19980,19980,19970,86
|
|
20230724,151400,3922225080,19980,19980,19980,19980,33
|
|
20230724,151300,3921565740,19960,19960,19980,19960,239
|
|
20230724,151200,3916793680,19960,19950,19980,19950,250
|
|
20230724,151100,3911802290,19980,19950,19980,19950,403
|
|
20230724,151000,3903761820,19950,19970,19970,19940,507
|
|
20230724,150900,3893648010,19970,19950,19970,19950,90
|
|
20230724,150800,3891852310,19950,19970,19970,19950,1131
|
|
20230724,150700,3869286070,19970,19970,19980,19970,30
|
|
20230724,150600,3868686940,19960,19970,19980,19960,186
|
|
20230724,150500,3864972580,19980,19980,19980,19980,69
|
|
20230724,150400,3863593960,19980,19980,19980,19980,120
|
|
20230724,150300,3861196360,19960,19960,19960,19960,25
|
|
20230724,150200,3860697360,19960,19960,19960,19960,73
|
|
20230724,150100,3859240280,19940,19940,19940,19930,183
|
|
20230724,150000,3855592010,19940,19950,19960,19940,125
|
|
20230724,145900,3853098240,19980,19980,19980,19930,162
|
|
20230724,145800,3849868400,19950,19990,19990,19950,17
|
|
20230724,145700,3849529010,19950,19990,19990,19940,505
|
|
20230724,145600,3839453140,19960,19990,19990,19960,62
|
|
20230724,145500,3838215400,19960,19990,19990,19960,408
|
|
20230724,145400,3830071620,20000,20000,20000,20000,13
|
|
20230724,145300,3829811620,20000,19980,20000,19960,327
|
|
20230724,145200,3823276980,19980,19980,19980,19970,51
|
|
20230724,145100,3822258030,19980,19980,19980,19980,12
|
|
20230724,145000,3822018270,19960,19960,19980,19960,586
|
|
20230724,144900,3810320950,19970,19980,19980,19960,347
|
|
20230724,144800,3803394560,19980,19990,19990,19960,28
|
|
20230724,144700,3802835340,19990,20000,20050,19990,73
|
|
20230724,144600,3801375160,20000,20000,20050,20000,260
|
|
20230724,144500,3796175060,20000,20000,20000,19960,37
|
|
20230724,144400,3795435960,19950,20000,20000,19940,24
|
|
20230724,144300,3794956500,20000,20000,20000,20000,12
|
|
20230724,144200,3794716500,20000,20000,20000,20000,53
|
|
20230724,144100,3793656500,20000,19950,20000,19930,152
|
|
20230724,144000,3790626140,19940,19950,19950,19930,463
|
|
20230724,143900,3781395910,19960,19950,20050,19950,67
|
|
20230724,143800,3780058900,19950,19990,20050,19950,511
|
|
20230724,143700,3769851730,20050,20000,20050,20000,6
|
|
20230724,143600,3769731580,19990,19990,20050,19990,309
|
|
20230724,143500,3763552730,19990,19990,20000,19990,101
|
|
20230724,143400,3761532790,20000,19980,20000,19980,7
|
|
20230724,143300,3761392830,19990,20000,20000,19990,66
|
|
20230724,143200,3760072900,20050,20050,20050,20050,5
|
|
20230724,143100,3759972650,20050,20050,20050,19980,52
|
|
20230724,143000,3758931450,20100,20100,20100,20100,3
|
|
20230724,142900,3758871150,20100,20100,20100,20100,3
|
|
20230724,142800,3758810850,20100,19980,20100,19930,402
|
|
20230724,142700,3750774560,20000,20050,20100,19990,1498
|
|
20230724,142600,3720814710,20050,20100,20100,20050,66
|
|
20230724,142500,3719488210,20050,20050,20100,20050,112
|
|
20230724,142400,3717242510,20050,20100,20100,20050,10
|
|
20230724,142300,3717041860,20100,20050,20100,20050,124
|
|
20230724,142200,3714555560,20050,20100,20100,20050,1260
|
|
20230724,142100,3689292360,20050,20050,20150,20050,603
|
|
20230724,142000,3677173210,20100,20100,20100,20100,63
|
|
20230724,141900,3675906910,20100,20050,20100,20050,414
|
|
20230724,141800,3667600860,20050,20050,20050,20000,179
|
|
20230724,141700,3664012160,20050,20050,20050,20000,21
|
|
20230724,141600,3663591260,20050,20050,20050,20050,333
|
|
20230724,141500,3656914610,20050,20050,20050,20050,13
|
|
20230724,141400,3656653960,20050,20050,20050,20050,7
|
|
20230724,141300,3656513610,20050,20100,20100,20050,333
|
|
20230724,141200,3649836810,20100,20100,20100,20100,3
|
|
20230724,141100,3649776510,20100,20100,20100,20100,56
|
|
20230724,141000,3648650910,20100,20050,20100,20050,13
|
|
20230724,140900,3648390160,20050,20100,20100,20050,7
|
|
20230724,140800,3648249610,20000,20100,20100,20000,1319
|
|
20230724,140700,3621837710,20100,20000,20100,20000,415
|
|
20230724,140600,3613536210,20050,20050,20100,20050,90
|
|
20230724,140500,3611731610,20050,20050,20050,20050,16
|
|
20230724,140400,3611410810,20050,20100,20100,20000,513
|
|
20230724,140300,3601149610,20100,20100,20100,20100,3
|
|
20230724,140200,3601089310,20050,20150,20150,20050,2145
|
|
20230724,140100,3558077160,20150,20200,20200,20150,5
|
|
20230724,140000,3557976310,20100,20100,20200,20100,44
|
|
20230724,135900,3557091510,20200,20150,20200,20100,985
|
|
20230724,135800,3537234660,20150,20100,20150,20050,613
|
|
20230724,135700,3524910710,20100,20150,20150,20050,522
|
|
20230724,135600,3514398710,20150,20150,20150,20100,329
|
|
20230724,135500,3507769560,20100,20100,20150,20000,1447
|
|
20230724,135400,3478652360,20100,20100,20100,20050,365
|
|
20230724,135300,3471316010,20050,20050,20100,20000,541
|
|
20230724,135200,3460462660,20050,20000,20050,20000,1295
|
|
20230724,135100,3434529460,20000,19930,20000,19930,245
|
|
20230724,135000,3429644320,19930,19870,19930,19870,108
|
|
20230724,134900,3427492960,19870,19900,19930,19860,202
|
|
20230724,134800,3423472420,19910,19860,19910,19860,36
|
|
20230724,134700,3422757310,19860,19860,19860,19840,148
|
|
20230724,134600,3419819140,19860,19860,19860,19840,330
|
|
20230724,134500,3413271790,19860,19850,19860,19840,31
|
|
20230724,134400,3412656430,19860,19860,19860,19860,40
|
|
20230724,134300,3411862030,19910,19820,19910,19820,20
|
|
20230724,134200,3411465540,19820,19820,19820,19820,6
|
|
20230724,134100,3411346620,19820,19830,19850,19800,2014
|
|
20230724,134000,3371446330,19830,19880,19880,19830,1036
|
|
20230724,133900,3350882780,19880,19890,19890,19870,543
|
|
20230724,133800,3340088500,19890,19890,19910,19890,653
|
|
20230724,133700,3327099530,19900,19940,19940,19900,2028
|
|
20230724,133600,3286715870,19940,19980,19980,19940,2180
|
|
20230724,133500,3243218390,19980,20000,20000,19970,897
|
|
20230724,133400,3225284080,20050,20050,20050,20000,232
|
|
20230724,133300,3220632530,20050,20050,20050,20000,1158
|
|
20230724,133200,3197434180,20150,20150,20150,20100,210
|
|
20230724,133100,3193204030,20050,20050,20100,20050,521
|
|
20230724,133000,3182752830,20050,20100,20100,20050,495
|
|
20230724,132900,3172804280,20150,20150,20200,20150,19
|
|
20230724,132800,3172421280,20150,20100,20150,20100,263
|
|
20230724,132700,3167134830,20200,20200,20200,20050,1033
|
|
20230724,132600,3146354930,20150,20200,20200,20150,334
|
|
20230724,132500,3139614580,20150,20150,20200,20150,949
|
|
20230724,132400,3120487230,20150,20150,20150,20150,512
|
|
20230724,132300,3110170430,20150,20150,20150,20150,103
|
|
20230724,132200,3108094980,20100,20100,20100,20100,996
|
|
20230724,132100,3088075380,20100,20150,20150,20100,256
|
|
20230724,132000,3082918180,20150,20200,20200,20150,182
|
|
20230724,131900,3079247680,20200,20200,20250,20200,189
|
|
20230724,131800,3075427030,20200,20200,20200,20150,174
|
|
20230724,131700,3071913230,20200,20150,20200,20150,22
|
|
20230724,131600,3071468880,20150,20200,20250,20150,730
|
|
20230724,131500,3056705530,20200,20200,20250,20200,772
|
|
20230724,131400,3041094980,20200,20200,20200,20200,11
|
|
20230724,131300,3040872780,20150,20150,20200,20150,46
|
|
20230724,131200,3039945130,20150,20150,20150,20150,22
|
|
20230724,131100,3039501830,20200,20200,20250,20200,378
|
|
20230724,131000,3031866080,20200,20250,20250,20200,127
|
|
20230724,130900,3029299280,20250,20250,20250,20250,171
|
|
20230724,130800,3025836530,20250,20250,20250,20200,693
|
|
20230724,130700,3011804180,20250,20150,20250,20150,1085
|
|
20230724,130600,2989854530,20150,20100,20150,20100,126
|
|
20230724,130500,2987316580,20150,20200,20200,20100,751
|
|
20230724,130400,2972190930,20150,20150,20150,20150,25
|
|
20230724,130300,2971687180,20200,20200,20250,20200,104
|
|
20230724,130200,2969586230,20200,20250,20250,20200,194
|
|
20230724,130100,2965661980,20200,20250,20250,20200,393
|
|
20230724,130000,2957704680,20250,20200,20300,20200,2176
|
|
20230724,125900,2913666330,20200,20200,20250,20200,1075
|
|
20230724,125800,2891945280,20200,20100,20200,20100,6099
|
|
20230724,125700,2769196330,20100,20100,20100,20050,1757
|
|
20230724,125600,2733881580,20100,20100,20100,20100,97
|
|
20230724,125500,2731931880,20100,20050,20100,20050,1382
|
|
20230724,125400,2704218180,20050,20000,20050,20000,2492
|
|
20230724,125300,2654265880,20000,20050,20050,20000,2215
|
|
20230724,125200,2609857080,20050,20000,20050,20000,22
|
|
20230724,125100,2609416080,20000,20050,20050,20000,356
|
|
20230724,125000,2602294730,20050,19980,20050,19980,4977
|
|
20230724,124900,2502763670,19970,19930,19970,19930,177
|
|
20230724,124800,2499230910,19930,19920,19950,19920,259
|
|
20230724,124700,2494070930,19920,19920,19920,19920,17
|
|
20230724,124600,2493732290,19920,19920,19930,19920,573
|
|
20230724,124500,2482316640,19910,19910,19920,19910,113
|
|
20230724,124400,2480066120,19910,19900,19920,19900,96
|
|
20230724,124300,2478154260,19900,19910,19910,19900,95
|
|
20230724,124200,2476263730,19910,19910,19910,19910,1
|
|
20230724,124100,2476243820,19900,19900,19900,19900,21
|
|
20230724,124000,2475825920,19900,19920,19920,19900,1016
|
|
20230724,123900,2455604370,19920,19910,19920,19910,74
|
|
20230724,123800,2454130480,19920,19930,19930,19920,96
|
|
20230724,123700,2452218120,19920,19920,19920,19920,200
|
|
20230724,123600,2448234120,19950,19930,19950,19930,160
|
|
20230724,123500,2445045260,19920,19910,19920,19910,203
|
|
20230724,123400,2441003510,19910,19930,19930,19910,347
|
|
20230724,123300,2434092050,19920,19920,19920,19920,8
|
|
20230724,123200,2433932690,19920,19920,19920,19920,10
|
|
20230724,123100,2433733490,19960,19920,19960,19920,12
|
|
20230724,123000,2433494410,19900,19920,19920,19900,84
|
|
20230724,122900,2431822680,19920,19910,19920,19910,163
|
|
20230724,122800,2428577330,19910,19910,19910,19910,11
|
|
20230724,122700,2428358320,19910,19910,19910,19910,3
|
|
20230724,122600,2428298590,19910,19940,19940,19910,620
|
|
20230724,122500,2415950620,19940,19940,19940,19940,101
|
|
20230724,122400,2413936680,19930,19940,19940,19930,471
|
|
20230724,122300,2404545230,19940,19940,19940,19940,102
|
|
20230724,122200,2402511350,19920,19930,19930,19920,95
|
|
20230724,122100,2400618190,19920,19920,19920,19920,0
|
|
20230724,122000,2400618190,19920,19920,19920,19920,18
|
|
20230724,121900,2400259630,19930,19910,19930,19910,25
|
|
20230724,121800,2399761460,19910,19930,19930,19910,50
|
|
20230724,121700,2398765340,19930,19930,19930,19930,59
|
|
20230724,121600,2397589470,19930,19930,19930,19930,32
|
|
20230724,121500,2396951710,19940,19940,19940,19940,324
|
|
20230724,121400,2390491150,19900,19900,19940,19900,72
|
|
20230724,121300,2389058230,19940,19890,19940,19890,218
|
|
20230724,121200,2384715160,19870,19830,19870,19830,2176
|
|
20230724,121100,2341513340,19830,19830,19830,19830,513
|
|
20230724,121000,2331340550,19830,19820,19830,19820,59
|
|
20230724,120900,2330171020,19820,19830,19830,19820,105
|
|
20230724,120800,2328088920,19830,19820,19830,19820,19
|
|
20230724,120700,2327712330,19830,19840,19840,19830,1139
|
|
20230724,120600,2305122470,19840,19840,19840,19840,0
|
|
20230724,120500,2305122470,19840,19850,19850,19840,408
|
|
20230724,120400,2297025470,19860,19870,19870,19860,260
|
|
20230724,120300,2291861650,19860,19870,19870,19860,219
|
|
20230724,120200,2287510300,19860,19860,19860,19860,2
|
|
20230724,120100,2287470580,19850,19870,19870,19850,29
|
|
20230724,120000,2286894730,19850,19870,19870,19850,57
|
|
20230724,115900,2285762380,19860,19840,19860,19840,177
|
|
20230724,115800,2282247280,19860,19830,19860,19830,78
|
|
20230724,115700,2280699690,19830,19840,19840,19830,88
|
|
20230724,115600,2278954070,19840,19830,19880,19830,315
|
|
20230724,115500,2272697740,19830,19850,19890,19810,642
|
|
20230724,115400,2259964990,19850,19850,19850,19850,46
|
|
20230724,115300,2259051890,19830,19850,19850,19830,59
|
|
20230724,115200,2257881120,19890,19840,19890,19830,532
|
|
20230724,115100,2247328040,19850,19860,19900,19840,932
|
|
20230724,115000,2228822010,19870,19890,19890,19870,599
|
|
20230724,114900,2216916930,19910,19920,19920,19880,251
|
|
20230724,114800,2211924110,19920,19930,19930,19920,97
|
|
20230724,114700,2209991420,19880,19900,19910,19870,344
|
|
20230724,114600,2203150790,19940,19910,19940,19900,187
|
|
20230724,114500,2199426080,19950,19910,19950,19910,77
|
|
20230724,114400,2197891210,19910,19960,19960,19910,92
|
|
20230724,114300,2196057260,19900,19920,19920,19900,643
|
|
20230724,114200,2183254770,19920,19950,19960,19920,183
|
|
20230724,114100,2179606730,19950,19930,19990,19910,562
|
|
20230724,114000,2168401140,19950,19990,19990,19950,794
|
|
20230724,113900,2152550730,19990,19990,20000,19990,75
|
|
20230724,113800,2151051000,19990,19990,19990,19990,231
|
|
20230724,113700,2146433310,19970,19980,19980,19970,90
|
|
20230724,113600,2144635310,19980,20000,20000,19980,130
|
|
20230724,113500,2142037110,20000,19970,20000,19970,319
|
|
20230724,113400,2135658830,19970,19970,19970,19970,8
|
|
20230724,113300,2135499070,19960,19990,19990,19960,108
|
|
20230724,113200,2133341560,19960,19990,19990,19960,62
|
|
20230724,113100,2132102720,19960,19980,20000,19960,264
|
|
20230724,113000,2126831940,19980,19980,19980,19980,84
|
|
20230724,112900,2125153620,19980,19980,20000,19980,440
|
|
20230724,112800,2116359190,19980,20000,20000,19980,208
|
|
20230724,112700,2112201890,20000,20000,20000,20000,62
|
|
20230724,112600,2110961890,20000,19970,20000,19960,314
|
|
20230724,112500,2104686690,19960,19960,19970,19960,100
|
|
20230724,112400,2102690140,19960,19960,19970,19960,34
|
|
20230724,112300,2102011390,19930,19950,19970,19910,277
|
|
20230724,112200,2096484480,19960,19970,19970,19950,65
|
|
20230724,112100,2095187040,19970,19970,19970,19930,633
|
|
20230724,112000,2082555210,19970,19960,19970,19960,68
|
|
20230724,111900,2081197480,19960,19980,20000,19960,834
|
|
20230724,111800,2064534030,19990,20000,20000,19990,54
|
|
20230724,111700,2063454430,20000,19990,20000,19990,60
|
|
20230724,111600,2062254580,19980,19990,19990,19970,1345
|
|
20230724,111500,2035382930,20000,19990,20000,19990,538
|
|
20230724,111400,2024623000,19990,19980,19990,19980,179
|
|
20230724,111300,2021045950,20050,19980,20050,19980,50
|
|
20230724,111200,2020043520,19980,19980,19980,19980,18
|
|
20230724,111100,2019683880,19970,19970,19970,19970,44
|
|
20230724,111000,2018805200,20000,19960,20000,19960,169
|
|
20230724,110900,2015425960,20000,19980,20000,19980,1539
|
|
20230724,110800,1984655560,19960,19960,19960,19960,4
|
|
20230724,110700,1984575720,19960,19980,19980,19960,73
|
|
20230724,110600,1983118280,19980,19950,19980,19940,681
|
|
20230724,110500,1969513940,19980,19980,20000,19980,695
|
|
20230724,110400,1955618690,19980,19930,19980,19930,724
|
|
20230724,110300,1941177700,19930,19930,19930,19870,263
|
|
20230724,110200,1935941590,19920,19920,19920,19920,265
|
|
20230724,110100,1930662790,19920,19870,19920,19870,1204
|
|
20230724,110000,1906733300,19860,19860,19860,19860,174
|
|
20230724,105900,1903277660,19860,19860,19870,19840,799
|
|
20230724,105800,1887417830,19860,19880,19880,19860,155
|
|
20230724,105700,1884337890,19880,19880,19880,19870,198
|
|
20230724,105600,1880402830,19870,19880,19880,19870,95
|
|
20230724,105500,1878514570,19880,19880,19880,19880,310
|
|
20230724,105400,1872351770,19890,19930,19930,19890,346
|
|
20230724,105300,1865465150,19930,19960,19960,19930,410
|
|
20230724,105200,1857292210,19950,19950,19960,19950,428
|
|
20230724,105100,1848752210,19960,19970,19970,19960,154
|
|
20230724,105000,1845678360,19970,19970,19970,19970,95
|
|
20230724,104900,1843781210,19970,19990,19990,19970,67
|
|
20230724,104800,1842442340,19990,20000,20000,19990,14
|
|
20230724,104700,1842162440,20000,20000,20000,20000,294
|
|
20230724,104600,1836282440,20000,20000,20000,20000,136
|
|
20230724,104500,1833562440,19960,19960,20000,19960,3335
|
|
20230724,104400,1766916760,19960,19940,19960,19930,245
|
|
20230724,104300,1762032520,19930,19930,19930,19920,55
|
|
20230724,104200,1760936380,19960,19960,19960,19960,130
|
|
20230724,104100,1758341580,19960,19960,19960,19960,54
|
|
20230724,104000,1757263740,19920,19910,19960,19910,315
|
|
20230724,103900,1750989010,19910,19910,19910,19910,104
|
|
20230724,103800,1748918370,19900,19950,19950,19900,208
|
|
20230724,103700,1744776420,19950,19950,19960,19920,240
|
|
20230724,103600,1739991760,19920,19950,19950,19920,22
|
|
20230724,103500,1739553400,19950,19950,19950,19830,3439
|
|
20230724,103400,1671259210,19950,19950,19950,19950,105
|
|
20230724,103300,1669164460,19950,19950,19950,19950,44
|
|
20230724,103200,1668286660,19900,19910,19950,19900,303
|
|
20230724,103100,1662242040,19910,19850,19910,19840,634
|
|
20230724,103000,1649657860,19890,19900,19910,19890,104
|
|
20230724,102900,1647588770,19910,19890,19910,19890,97
|
|
20230724,102800,1645658940,19840,19840,19840,19840,53
|
|
20230724,102700,1644607420,19840,19890,19890,19840,165
|
|
20230724,102600,1641329880,19890,19890,19890,19890,29
|
|
20230724,102500,1640753070,19890,19890,19890,19880,651
|
|
20230724,102400,1627810830,19890,19900,19900,19890,101
|
|
20230724,102300,1625801490,19890,19930,19940,19890,273
|
|
20230724,102200,1620367700,19930,19920,19930,19920,139
|
|
20230724,102100,1617598500,19930,19960,19960,19930,702
|
|
20230724,102000,1603593070,19960,19970,19970,19960,93
|
|
20230724,101900,1601735890,19970,19990,19990,19970,327
|
|
20230724,101800,1595203030,19990,20000,20000,19990,85
|
|
20230724,101700,1593503200,20000,20050,20050,20000,74
|
|
20230724,101600,1592020900,20050,20050,20050,20050,15
|
|
20230724,101500,1591720150,20000,20000,20000,20000,73
|
|
20230724,101400,1590260150,20050,19960,20050,19960,1881
|
|
20230724,101300,1552643700,19960,19960,19960,19960,3
|
|
20230724,101200,1552583820,19960,19960,19960,19960,48
|
|
20230724,101100,1551625740,19980,19980,19980,19980,110
|
|
20230724,101000,1549427940,19980,19980,19990,19980,178
|
|
20230724,100900,1545870300,19990,19920,19990,19920,172
|
|
20230724,100800,1542437250,19900,19860,19900,19860,1412
|
|
20230724,100700,1514357490,19840,19840,19840,19840,137
|
|
20230724,100600,1511639410,19830,19830,19840,19830,186
|
|
20230724,100500,1507950940,19860,19980,19980,19830,2028
|
|
20230724,100400,1467527660,19980,19990,19990,19980,156
|
|
20230724,100300,1464409850,19990,20000,20000,19990,607
|
|
20230724,100200,1452275810,20000,20000,20000,20000,712
|
|
20230724,100100,1438035810,20000,20050,20050,20000,883
|
|
20230724,100000,1420340960,20050,20050,20100,20050,44
|
|
20230724,095900,1419458410,20050,20100,20100,20050,140
|
|
20230724,095800,1416646260,20100,20050,20150,20050,4185
|
|
20230724,095700,1332544510,20050,20050,20100,20050,833
|
|
20230724,095600,1315828710,20050,20050,20050,20000,630
|
|
20230724,095500,1303209010,20050,20050,20050,20000,154
|
|
20230724,095400,1300123110,20000,20050,20100,20000,531
|
|
20230724,095300,1289470110,20050,20050,20050,20000,209
|
|
20230724,095200,1285281460,20050,20050,20100,20050,360
|
|
20230724,095100,1278061160,20050,20050,20150,20000,4794
|
|
20230724,095000,1181755710,20000,20000,20000,20000,148
|
|
20230724,094900,1178795710,20050,20000,20050,20000,359
|
|
20230724,094800,1171602110,20050,20050,20050,20000,368
|
|
20230724,094700,1164226160,20050,20100,20100,20050,127
|
|
20230724,094600,1161678210,20100,20100,20100,20050,71
|
|
20230724,094500,1160254110,20100,20050,20100,20050,160
|
|
20230724,094400,1157041260,20050,19990,20050,19980,2378
|
|
20230724,094300,1109472420,20000,20050,20050,20000,691
|
|
20230724,094200,1095651420,20050,19970,20100,19970,1830
|
|
20230724,094100,1059040040,19960,19980,19980,19960,438
|
|
20230724,094000,1050295010,19980,19970,19980,19970,680
|
|
20230724,093900,1036713260,19960,20000,20000,19960,2272
|
|
20230724,093800,991305510,20000,19970,20200,19970,2425
|
|
20230724,093700,942600900,19950,19850,19970,19850,630
|
|
20230724,093600,930074110,19870,19850,19870,19840,152
|
|
20230724,093500,927057340,19850,19880,19880,19850,464
|
|
20230724,093400,917844120,19850,19810,19850,19810,1948
|
|
20230724,093300,879187130,19810,19770,19810,19770,325
|
|
20230724,093200,872752480,19760,19820,19820,19760,268
|
|
20230724,093100,867448680,19830,19750,19840,19750,411
|
|
20230724,093000,859305300,19720,19710,19750,19710,594
|
|
20230724,092900,847593450,19710,19710,19710,19670,438
|
|
20230724,092800,838977390,19680,19700,19710,19680,130
|
|
20230724,092700,836417390,19670,19690,19710,19670,23
|
|
20230724,092600,835964300,19690,19810,19810,19620,560
|
|
20230724,092500,824964740,19810,19700,19880,19630,542
|
|
20230724,092400,814252300,19700,19570,19720,19560,1566
|
|
20230724,092300,783488750,19550,19500,19550,19480,2574
|
|
20230724,092200,733289500,19500,19510,19570,19490,74
|
|
20230724,092100,731846610,19510,19450,19510,19450,3044
|
|
20230724,092000,672572460,19460,19430,19470,19430,345
|
|
20230724,091900,665863450,19430,19430,19440,19390,683
|
|
20230724,091800,652613910,19440,19470,19470,19440,361
|
|
20230724,091700,645593650,19480,19440,19480,19440,152
|
|
20230724,091600,642634770,19440,19420,19460,19420,493
|
|
20230724,091500,633051270,19420,19390,19420,19380,1872
|
|
20230724,091400,596757260,19390,19430,19430,19390,1551
|
|
20230724,091300,566653280,19420,19390,19420,19390,714
|
|
20230724,091200,552792650,19390,19390,19410,19390,1017
|
|
20230724,091100,533070550,19390,19480,19480,19390,5247
|
|
20230724,091000,431077640,19470,19530,19530,19470,3391
|
|
20230724,090900,364941160,19510,19550,19550,19510,3220
|
|
20230724,090800,302063890,19530,19540,19630,19530,1571
|
|
20230724,090700,271367550,19550,19550,19560,19540,2509
|
|
20230724,090600,222325660,19540,19550,19660,19540,1294
|
|
20230724,090500,197031500,19660,19560,19670,19520,1047
|
|
20230724,090400,176541870,19520,19760,19760,19500,3527
|
|
20230724,090300,107239540,19760,19820,19820,19750,1508
|
|
20230724,090200,77437150,19790,19850,19850,19790,322
|
|
20230724,090100,71055610,19860,19950,19950,19860,620
|
|
20230724,090000,58692440,19950,20050,20100,19950,2935
|