673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,200900,27204434950,24200,24200,24200,24200,0
|
|
20230623,200800,27204434950,24200,24200,24200,24200,0
|
|
20230623,200700,27204434950,24200,24200,24200,24200,0
|
|
20230623,200600,27204434950,24200,24200,24200,24200,0
|
|
20230623,200500,27204434950,24200,24200,24200,24200,0
|
|
20230623,200400,27204434950,24200,24200,24200,24200,0
|
|
20230623,200300,27204434950,24200,24200,24200,24200,0
|
|
20230623,200200,27204434950,24200,24200,24200,24200,0
|
|
20230623,200100,27204434950,24200,24200,24200,24200,0
|
|
20230623,200000,27204434950,24200,24200,24200,24200,0
|
|
20230623,195900,27204434950,24200,24200,24200,24200,0
|
|
20230623,195800,27204434950,24200,24200,24200,24200,0
|
|
20230623,195700,27204434950,24200,24200,24200,24200,0
|
|
20230623,195600,27204434950,24200,24200,24200,24200,0
|
|
20230623,195500,27204434950,24200,24200,24200,24200,0
|
|
20230623,195400,27204434950,24200,24200,24200,24200,0
|
|
20230623,195300,27204434950,24200,24200,24200,24200,0
|
|
20230623,195200,27204434950,24200,24200,24200,24200,0
|
|
20230623,195100,27204434950,24200,24200,24200,24200,0
|
|
20230623,195000,27204434950,24200,24200,24200,24200,0
|
|
20230623,194900,27204434950,24200,24200,24200,24200,0
|
|
20230623,194800,27204434950,24200,24200,24200,24200,0
|
|
20230623,194700,27204434950,24200,24200,24200,24200,0
|
|
20230623,194600,27204434950,24200,24200,24200,24200,0
|
|
20230623,194500,27204434950,24200,24200,24200,24200,0
|
|
20230623,194400,27204434950,24200,24200,24200,24200,0
|
|
20230623,194300,27204434950,24200,24200,24200,24200,0
|
|
20230623,194200,27204434950,24200,24200,24200,24200,0
|
|
20230623,194100,27204434950,24200,24200,24200,24200,0
|
|
20230623,194000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,193900,27204434950,24200,24200,24200,24200,0
|
|
20230623,193800,27204434950,24200,24200,24200,24200,0
|
|
20230623,193700,27204434950,24200,24200,24200,24200,0
|
|
20230623,193600,27204434950,24200,24200,24200,24200,0
|
|
20230623,193500,27204434950,24200,24200,24200,24200,0
|
|
20230623,193400,27204434950,24200,24200,24200,24200,0
|
|
20230623,193300,27204434950,24200,24200,24200,24200,0
|
|
20230623,193200,27204434950,24200,24200,24200,24200,0
|
|
20230623,193100,27204434950,24200,24200,24200,24200,0
|
|
20230623,193000,27204434950,24200,24200,24200,24200,0
|
|
20230623,192900,27204434950,24200,24200,24200,24200,0
|
|
20230623,192800,27204434950,24200,24200,24200,24200,0
|
|
20230623,192700,27204434950,24200,24200,24200,24200,0
|
|
20230623,192600,27204434950,24200,24200,24200,24200,0
|
|
20230623,192500,27204434950,24200,24200,24200,24200,0
|
|
20230623,192400,27204434950,24200,24200,24200,24200,0
|
|
20230623,192300,27204434950,24200,24200,24200,24200,0
|
|
20230623,192200,27204434950,24200,24200,24200,24200,0
|
|
20230623,192100,27204434950,24200,24200,24200,24200,0
|
|
20230623,192000,27204434950,24200,24200,24200,24200,0
|
|
20230623,191900,27204434950,24200,24200,24200,24200,0
|
|
20230623,191800,27204434950,24200,24200,24200,24200,0
|
|
20230623,191700,27204434950,24200,24200,24200,24200,0
|
|
20230623,191600,27204434950,24200,24200,24200,24200,0
|
|
20230623,191500,27204434950,24200,24200,24200,24200,0
|
|
20230623,191400,27204434950,24200,24200,24200,24200,0
|
|
20230623,191300,27204434950,24200,24200,24200,24200,0
|
|
20230623,191200,27204434950,24200,24200,24200,24200,0
|
|
20230623,191100,27204434950,24200,24200,24200,24200,0
|
|
20230623,191000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,190900,27204434950,24200,24200,24200,24200,0
|
|
20230623,190800,27204434950,24200,24200,24200,24200,0
|
|
20230623,190700,27204434950,24200,24200,24200,24200,0
|
|
20230623,190600,27204434950,24200,24200,24200,24200,0
|
|
20230623,190500,27204434950,24200,24200,24200,24200,0
|
|
20230623,190400,27204434950,24200,24200,24200,24200,0
|
|
20230623,190300,27204434950,24200,24200,24200,24200,0
|
|
20230623,190200,27204434950,24200,24200,24200,24200,0
|
|
20230623,190100,27204434950,24200,24200,24200,24200,0
|
|
20230623,190000,27204434950,24200,24200,24200,24200,0
|
|
20230623,185900,27204434950,24200,24200,24200,24200,0
|
|
20230623,185800,27204434950,24200,24200,24200,24200,0
|
|
20230623,185700,27204434950,24200,24200,24200,24200,0
|
|
20230623,185600,27204434950,24200,24200,24200,24200,0
|
|
20230623,185500,27204434950,24200,24200,24200,24200,0
|
|
20230623,185400,27204434950,24200,24200,24200,24200,0
|
|
20230623,185300,27204434950,24200,24200,24200,24200,0
|
|
20230623,185200,27204434950,24200,24200,24200,24200,0
|
|
20230623,185100,27204434950,24200,24200,24200,24200,0
|
|
20230623,185000,27204434950,24200,24200,24200,24200,0
|
|
20230623,184900,27204434950,24200,24200,24200,24200,0
|
|
20230623,184800,27204434950,24200,24200,24200,24200,0
|
|
20230623,184700,27204434950,24200,24200,24200,24200,0
|
|
20230623,184600,27204434950,24200,24200,24200,24200,0
|
|
20230623,184500,27204434950,24200,24200,24200,24200,0
|
|
20230623,184400,27204434950,24200,24200,24200,24200,0
|
|
20230623,184300,27204434950,24200,24200,24200,24200,0
|
|
20230623,184200,27204434950,24200,24200,24200,24200,0
|
|
20230623,184100,27204434950,24200,24200,24200,24200,0
|
|
20230623,184000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,183900,27204434950,24200,24200,24200,24200,0
|
|
20230623,183800,27204434950,24200,24200,24200,24200,0
|
|
20230623,183700,27204434950,24200,24200,24200,24200,0
|
|
20230623,183600,27204434950,24200,24200,24200,24200,0
|
|
20230623,183500,27204434950,24200,24200,24200,24200,0
|
|
20230623,183400,27204434950,24200,24200,24200,24200,0
|
|
20230623,183300,27204434950,24200,24200,24200,24200,0
|
|
20230623,183200,27204434950,24200,24200,24200,24200,0
|
|
20230623,183100,27204434950,24200,24200,24200,24200,0
|
|
20230623,183000,27204434950,24200,24200,24200,24200,0
|
|
20230623,182900,27204434950,24200,24200,24200,24200,0
|
|
20230623,182800,27204434950,24200,24200,24200,24200,0
|
|
20230623,182700,27204434950,24200,24200,24200,24200,0
|
|
20230623,182600,27204434950,24200,24200,24200,24200,0
|
|
20230623,182500,27204434950,24200,24200,24200,24200,0
|
|
20230623,182400,27204434950,24200,24200,24200,24200,0
|
|
20230623,182300,27204434950,24200,24200,24200,24200,0
|
|
20230623,182200,27204434950,24200,24200,24200,24200,0
|
|
20230623,182100,27204434950,24200,24200,24200,24200,0
|
|
20230623,182000,27204434950,24200,24200,24200,24200,0
|
|
20230623,181900,27204434950,24200,24200,24200,24200,0
|
|
20230623,181800,27204434950,24200,24200,24200,24200,0
|
|
20230623,181700,27204434950,24200,24200,24200,24200,0
|
|
20230623,181600,27204434950,24200,24200,24200,24200,0
|
|
20230623,181500,27204434950,24200,24200,24200,24200,0
|
|
20230623,181400,27204434950,24200,24200,24200,24200,0
|
|
20230623,181300,27204434950,24200,24200,24200,24200,0
|
|
20230623,181200,27204434950,24200,24200,24200,24200,0
|
|
20230623,181100,27204434950,24200,24200,24200,24200,0
|
|
20230623,181000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,180900,27204434950,24200,24200,24200,24200,0
|
|
20230623,180800,27204434950,24200,24200,24200,24200,0
|
|
20230623,180700,27204434950,24200,24200,24200,24200,0
|
|
20230623,180600,27204434950,24200,24200,24200,24200,0
|
|
20230623,180500,27204434950,24200,24200,24200,24200,0
|
|
20230623,180400,27204434950,24200,24200,24200,24200,0
|
|
20230623,180300,27204434950,24200,24200,24200,24200,0
|
|
20230623,180200,27204434950,24200,24200,24200,24200,0
|
|
20230623,180100,27204434950,24200,24200,24200,24200,0
|
|
20230623,180000,27204434950,24200,24200,24200,24200,0
|
|
20230623,175900,27204434950,24200,24200,24200,24200,0
|
|
20230623,175800,27204434950,24200,24200,24200,24200,0
|
|
20230623,175700,27204434950,24200,24200,24200,24200,0
|
|
20230623,175600,27204434950,24200,24200,24200,24200,0
|
|
20230623,175500,27204434950,24200,24200,24200,24200,0
|
|
20230623,175400,27204434950,24200,24200,24200,24200,0
|
|
20230623,175300,27204434950,24200,24200,24200,24200,0
|
|
20230623,175200,27204434950,24200,24200,24200,24200,0
|
|
20230623,175100,27204434950,24200,24200,24200,24200,0
|
|
20230623,175000,27204434950,24200,24200,24200,24200,0
|
|
20230623,174900,27204434950,24200,24200,24200,24200,0
|
|
20230623,174800,27204434950,24200,24200,24200,24200,0
|
|
20230623,174700,27204434950,24200,24200,24200,24200,0
|
|
20230623,174600,27204434950,24200,24200,24200,24200,0
|
|
20230623,174500,27204434950,24200,24200,24200,24200,0
|
|
20230623,174400,27204434950,24200,24200,24200,24200,0
|
|
20230623,174300,27204434950,24200,24200,24200,24200,0
|
|
20230623,174200,27204434950,24200,24200,24200,24200,0
|
|
20230623,174100,27204434950,24200,24200,24200,24200,0
|
|
20230623,174000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,173900,27204434950,24200,24200,24200,24200,0
|
|
20230623,173800,27204434950,24200,24200,24200,24200,0
|
|
20230623,173700,27204434950,24200,24200,24200,24200,0
|
|
20230623,173600,27204434950,24200,24200,24200,24200,0
|
|
20230623,173500,27204434950,24200,24200,24200,24200,0
|
|
20230623,173400,27204434950,24200,24200,24200,24200,0
|
|
20230623,173300,27204434950,24200,24200,24200,24200,0
|
|
20230623,173200,27204434950,24200,24200,24200,24200,0
|
|
20230623,173100,27204434950,24200,24200,24200,24200,0
|
|
20230623,173000,27204434950,24200,24200,24200,24200,0
|
|
20230623,172900,27204434950,24200,24200,24200,24200,0
|
|
20230623,172800,27204434950,24200,24200,24200,24200,0
|
|
20230623,172700,27204434950,24200,24200,24200,24200,0
|
|
20230623,172600,27204434950,24200,24200,24200,24200,0
|
|
20230623,172500,27204434950,24200,24200,24200,24200,0
|
|
20230623,172400,27204434950,24200,24200,24200,24200,0
|
|
20230623,172300,27204434950,24200,24200,24200,24200,0
|
|
20230623,172200,27204434950,24200,24200,24200,24200,0
|
|
20230623,172100,27204434950,24200,24200,24200,24200,0
|
|
20230623,172000,27204434950,24200,24200,24200,24200,0
|
|
20230623,171900,27204434950,24200,24200,24200,24200,0
|
|
20230623,171800,27204434950,24200,24200,24200,24200,0
|
|
20230623,171700,27204434950,24200,24200,24200,24200,0
|
|
20230623,171600,27204434950,24200,24200,24200,24200,0
|
|
20230623,171500,27204434950,24200,24200,24200,24200,0
|
|
20230623,171400,27204434950,24200,24200,24200,24200,0
|
|
20230623,171300,27204434950,24200,24200,24200,24200,0
|
|
20230623,171200,27204434950,24200,24200,24200,24200,0
|
|
20230623,171100,27204434950,24200,24200,24200,24200,0
|
|
20230623,171000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,170900,27204434950,24200,24200,24200,24200,0
|
|
20230623,170800,27204434950,24200,24200,24200,24200,0
|
|
20230623,170700,27204434950,24200,24200,24200,24200,0
|
|
20230623,170600,27204434950,24200,24200,24200,24200,0
|
|
20230623,170500,27204434950,24200,24200,24200,24200,0
|
|
20230623,170400,27204434950,24200,24200,24200,24200,0
|
|
20230623,170300,27204434950,24200,24200,24200,24200,0
|
|
20230623,170200,27204434950,24200,24200,24200,24200,0
|
|
20230623,170100,27204434950,24200,24200,24200,24200,0
|
|
20230623,170000,27204434950,24200,24200,24200,24200,0
|
|
20230623,165900,27204434950,24200,24200,24200,24200,0
|
|
20230623,165800,27204434950,24200,24200,24200,24200,0
|
|
20230623,165700,27204434950,24200,24200,24200,24200,0
|
|
20230623,165600,27204434950,24200,24200,24200,24200,0
|
|
20230623,165500,27204434950,24200,24200,24200,24200,0
|
|
20230623,165400,27204434950,24200,24200,24200,24200,0
|
|
20230623,165300,27204434950,24200,24200,24200,24200,0
|
|
20230623,165200,27204434950,24200,24200,24200,24200,0
|
|
20230623,165100,27204434950,24200,24200,24200,24200,0
|
|
20230623,165000,27204434950,24200,24200,24200,24200,0
|
|
20230623,164900,27204434950,24200,24200,24200,24200,0
|
|
20230623,164800,27204434950,24200,24200,24200,24200,0
|
|
20230623,164700,27204434950,24200,24200,24200,24200,0
|
|
20230623,164600,27204434950,24200,24200,24200,24200,0
|
|
20230623,164500,27204434950,24200,24200,24200,24200,0
|
|
20230623,164400,27204434950,24200,24200,24200,24200,0
|
|
20230623,164300,27204434950,24200,24200,24200,24200,0
|
|
20230623,164200,27204434950,24200,24200,24200,24200,0
|
|
20230623,164100,27204434950,24200,24200,24200,24200,0
|
|
20230623,164000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,163900,27204434950,24200,24200,24200,24200,0
|
|
20230623,163800,27204434950,24200,24200,24200,24200,0
|
|
20230623,163700,27204434950,24200,24200,24200,24200,0
|
|
20230623,163600,27204434950,24200,24200,24200,24200,0
|
|
20230623,163500,27204434950,24200,24200,24200,24200,0
|
|
20230623,163400,27204434950,24200,24200,24200,24200,0
|
|
20230623,163300,27204434950,24200,24200,24200,24200,0
|
|
20230623,163200,27204434950,24200,24200,24200,24200,0
|
|
20230623,163100,27204434950,24200,24200,24200,24200,0
|
|
20230623,163000,27204434950,24200,24200,24200,24200,0
|
|
20230623,162900,27204434950,24200,24200,24200,24200,0
|
|
20230623,162800,27204434950,24200,24200,24200,24200,0
|
|
20230623,162700,27204434950,24200,24200,24200,24200,0
|
|
20230623,162600,27204434950,24200,24200,24200,24200,0
|
|
20230623,162500,27204434950,24200,24200,24200,24200,0
|
|
20230623,162400,27204434950,24200,24200,24200,24200,0
|
|
20230623,162300,27204434950,24200,24200,24200,24200,0
|
|
20230623,162200,27204434950,24200,24200,24200,24200,0
|
|
20230623,162100,27204434950,24200,24200,24200,24200,0
|
|
20230623,162000,27204434950,24200,24200,24200,24200,0
|
|
20230623,161900,27204434950,24200,24200,24200,24200,0
|
|
20230623,161800,27204434950,24200,24200,24200,24200,0
|
|
20230623,161700,27204434950,24200,24200,24200,24200,0
|
|
20230623,161600,27204434950,24200,24200,24200,24200,0
|
|
20230623,161500,27204434950,24200,24200,24200,24200,0
|
|
20230623,161400,27204434950,24200,24200,24200,24200,0
|
|
20230623,161300,27204434950,24200,24200,24200,24200,0
|
|
20230623,161200,27204434950,24200,24200,24200,24200,0
|
|
20230623,161100,27204434950,24200,24200,24200,24200,0
|
|
20230623,161000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,160900,27204434950,24200,24200,24200,24200,0
|
|
20230623,160800,27204434950,24200,24200,24200,24200,0
|
|
20230623,160700,27204434950,24200,24200,24200,24200,0
|
|
20230623,160600,27204434950,24200,24200,24200,24200,0
|
|
20230623,160500,27204434950,24200,24200,24200,24200,0
|
|
20230623,160400,27204434950,24200,24200,24200,24200,0
|
|
20230623,160300,27204434950,24200,24200,24200,24200,0
|
|
20230623,160200,27204434950,24200,24200,24200,24200,0
|
|
20230623,160100,27204434950,24200,24200,24200,24200,0
|
|
20230623,160000,27204434950,24200,24200,24200,24200,0
|
|
20230623,155900,27204434950,24200,24200,24200,24200,0
|
|
20230623,155800,27204434950,24200,24200,24200,24200,0
|
|
20230623,155700,27204434950,24200,24200,24200,24200,0
|
|
20230623,155600,27204434950,24200,24200,24200,24200,0
|
|
20230623,155500,27204434950,24200,24200,24200,24200,0
|
|
20230623,155400,27204434950,24200,24200,24200,24200,0
|
|
20230623,155300,27204434950,24200,24200,24200,24200,0
|
|
20230623,155200,27204434950,24200,24200,24200,24200,0
|
|
20230623,155100,27204434950,24200,24200,24200,24200,0
|
|
20230623,155000,27204434950,24200,24200,24200,24200,0
|
|
20230623,154900,27204434950,24200,24200,24200,24200,0
|
|
20230623,154800,27204434950,24200,24200,24200,24200,0
|
|
20230623,154700,27204434950,24200,24200,24200,24200,0
|
|
20230623,154600,27204434950,24200,24200,24200,24200,0
|
|
20230623,154500,27204434950,24200,24200,24200,24200,0
|
|
20230623,154400,27204434950,24200,24200,24200,24200,0
|
|
20230623,154300,27204434950,24200,24200,24200,24200,0
|
|
20230623,154200,27204434950,24200,24200,24200,24200,0
|
|
20230623,154100,27204434950,24200,24200,24200,24200,0
|
|
20230623,154000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,153900,27204434950,24200,24200,24200,24200,0
|
|
20230623,153800,27204434950,24200,24200,24200,24200,0
|
|
20230623,153700,27204434950,24200,24200,24200,24200,0
|
|
20230623,153600,27204434950,24200,24200,24200,24200,0
|
|
20230623,153500,27204434950,24200,24200,24200,24200,0
|
|
20230623,153400,27204434950,24200,24200,24200,24200,0
|
|
20230623,153300,27204434950,24200,24200,24200,24200,0
|
|
20230623,153200,27204434950,24200,24200,24200,24200,0
|
|
20230623,153100,27204434950,24200,24200,24200,24200,0
|
|
20230623,153000,27204434950,24200,24200,24200,24200,12796
|
|
20230623,152900,26894771750,24100,24100,24100,24100,0
|
|
20230623,152800,26894771750,24100,24100,24100,24100,0
|
|
20230623,152700,26894771750,24100,24100,24100,24100,0
|
|
20230623,152600,26894771750,24100,24100,24100,24100,0
|
|
20230623,152500,26894771750,24100,24100,24100,24100,0
|
|
20230623,152400,26894771750,24100,24100,24100,24100,0
|
|
20230623,152300,26894771750,24100,24100,24100,24100,0
|
|
20230623,152200,26894771750,24100,24100,24100,24100,0
|
|
20230623,152100,26894771750,24100,24100,24100,24100,0
|
|
20230623,152000,26894771750,24100,24100,24100,24100,0
|
|
20230623,151900,26894771750,24100,24100,24150,24100,5787
|
|
20230623,151800,26755177400,24150,24150,24150,24100,3205
|
|
20230623,151700,26677904550,24150,24100,24150,24050,1319
|
|
20230623,151600,26646109500,24050,24100,24100,24050,1084
|
|
20230623,151500,26620011700,24100,24200,24200,24050,4928
|
|
20230623,151400,26501180500,24200,24150,24200,24150,1195
|
|
20230623,151300,26472305950,24150,24150,24150,24100,2751
|
|
20230623,151200,26405879000,24150,24150,24150,24100,630
|
|
20230623,151100,26390685300,24100,24050,24100,24050,830
|
|
20230623,151000,26370699100,24050,24000,24100,24000,1660
|
|
20230623,150900,26330818300,23950,24000,24000,23950,2136
|
|
20230623,150800,26279660300,23950,24000,24050,23950,1811
|
|
20230623,150700,26236191000,24000,24000,24000,24000,1347
|
|
20230623,150600,26203863000,24000,24000,24000,24000,5040
|
|
20230623,150500,26082903000,24000,24050,24100,24000,3741
|
|
20230623,150400,25992919100,24100,24100,24100,24050,1290
|
|
20230623,150300,25961845650,24050,24150,24200,24050,5319
|
|
20230623,150200,25833571800,24150,24150,24200,24150,1113
|
|
20230623,150100,25806666950,24200,24200,24250,24200,2837
|
|
20230623,150000,25738011350,24200,24200,24250,24200,571
|
|
20230623,145900,25724181450,24200,24200,24250,24200,814
|
|
20230623,145800,25704481300,24250,24200,24250,24200,1394
|
|
20230623,145700,25670727900,24200,24200,24250,24200,2116
|
|
20230623,145600,25619520650,24200,24150,24250,24150,2694
|
|
20230623,145500,25554356150,24150,24200,24200,24150,972
|
|
20230623,145400,25530850100,24200,24250,24250,24200,1332
|
|
20230623,145300,25498612700,24200,24200,24250,24200,1080
|
|
20230623,145200,25472476600,24200,24200,24200,24150,367
|
|
20230623,145100,25463601700,24200,24200,24200,24200,1587
|
|
20230623,145000,25425196300,24150,24250,24250,24150,3993
|
|
20230623,144900,25328554900,24250,24250,24300,24250,3143
|
|
20230623,144800,25252333500,24250,24250,24300,24250,2296
|
|
20230623,144700,25196635500,24250,24250,24250,24200,2638
|
|
20230623,144600,25132751300,24250,24250,24250,24250,753
|
|
20230623,144500,25114491050,24250,24250,24300,24250,3170
|
|
20230623,144400,25037618250,24250,24250,24250,24200,677
|
|
20230623,144300,25021214250,24250,24200,24250,24150,1718
|
|
20230623,144200,24979651600,24200,24050,24200,24050,6232
|
|
20230623,144100,24829136550,24050,24000,24050,24000,4040
|
|
20230623,144000,24732052150,24000,24050,24050,23950,1505
|
|
20230623,143900,24695931950,24050,24050,24050,24050,83
|
|
20230623,143800,24693935800,24000,24050,24050,24000,3976
|
|
20230623,143700,24598505800,24000,24050,24050,24000,2125
|
|
20230623,143600,24547480900,24050,24050,24050,24000,324
|
|
20230623,143500,24539693700,24050,24050,24100,24050,1872
|
|
20230623,143400,24494672050,24100,24100,24100,24050,1591
|
|
20230623,143300,24456349200,24100,24100,24100,24100,3851
|
|
20230623,143200,24363540100,24100,24100,24100,24100,633
|
|
20230623,143100,24348284800,24050,24050,24100,24050,476
|
|
20230623,143000,24336836600,24050,24100,24100,24050,739
|
|
20230623,142900,24319057150,24100,24100,24100,24100,206
|
|
20230623,142800,24314092550,24100,24100,24100,24050,1299
|
|
20230623,142700,24282796350,24100,24100,24100,24100,898
|
|
20230623,142600,24261154550,24100,24150,24150,24050,794
|
|
20230623,142500,24242021550,24100,24100,24150,24100,533
|
|
20230623,142400,24229172100,24100,24050,24100,24050,486
|
|
20230623,142300,24217477500,24050,24050,24100,24050,126
|
|
20230623,142200,24214447000,24050,24100,24100,24050,2507
|
|
20230623,142100,24154073700,24100,24150,24150,24100,262
|
|
20230623,142000,24147748050,24150,24150,24150,24100,19
|
|
20230623,141900,24147289550,24150,24200,24200,24150,629
|
|
20230623,141800,24132090600,24200,24150,24200,24150,225
|
|
20230623,141700,24126656800,24150,24200,24200,24150,1228
|
|
20230623,141600,24097000200,24200,24150,24200,24150,240
|
|
20230623,141500,24091195700,24200,24200,24200,24150,87
|
|
20230623,141400,24089090650,24100,24200,24200,24100,263
|
|
20230623,141300,24082729850,24200,24100,24200,24100,2378
|
|
20230623,141200,24025307750,24100,24100,24150,24100,294
|
|
20230623,141100,24018222150,24100,24100,24150,24050,1880
|
|
20230623,141000,23972951000,24050,24100,24100,24050,1293
|
|
20230623,140900,23941789800,24100,24150,24150,24100,336
|
|
20230623,140800,23933685000,24150,24150,24150,24100,554
|
|
20230623,140700,23920310900,24150,24150,24150,24100,192
|
|
20230623,140600,23915674200,24150,24100,24150,24100,99
|
|
20230623,140500,23913283450,24100,24100,24100,24100,278
|
|
20230623,140400,23906583650,24150,24150,24200,24150,1097
|
|
20230623,140300,23880090700,24150,24100,24150,24050,2321
|
|
20230623,140200,23824164400,24100,24100,24100,24050,386
|
|
20230623,140100,23814863650,24100,24100,24100,24050,1199
|
|
20230623,140000,23785978100,24100,24100,24100,24050,828
|
|
20230623,135900,23766043200,24100,24100,24100,24050,113
|
|
20230623,135800,23763325050,24050,24100,24100,24050,2650
|
|
20230623,135700,23699584450,24100,24050,24100,24050,1354
|
|
20230623,135600,23666972500,24050,24050,24100,24050,1089
|
|
20230623,135500,23640762750,24100,24050,24100,24050,147
|
|
20230623,135400,23637226200,24100,24100,24100,24050,790
|
|
20230623,135300,23618197400,24100,24050,24100,24050,1705
|
|
20230623,135200,23577145350,24050,24050,24050,24050,665
|
|
20230623,135100,23561152100,24050,24100,24100,24050,1260
|
|
20230623,135000,23530828450,24100,24150,24150,24100,703
|
|
20230623,134900,23513872700,24150,24100,24150,24100,563
|
|
20230623,134800,23500297500,24100,24100,24150,24100,423
|
|
20230623,134700,23490095700,24100,24100,24150,24050,1245
|
|
20230623,134600,23460082850,24100,24050,24100,24050,893
|
|
20230623,134500,23438604350,24050,24100,24100,24050,513
|
|
20230623,134400,23426259350,24100,24050,24100,24000,341
|
|
20230623,134300,23418060950,24100,24050,24100,24050,74
|
|
20230623,134200,23416277750,24000,24000,24100,23950,1433
|
|
20230623,134100,23381883100,24050,24100,24100,24050,834
|
|
20230623,134000,23361819500,24050,23950,24050,23950,2415
|
|
20230623,133900,23303887600,23950,23900,23950,23850,11511
|
|
20230623,133800,23029269300,23950,23950,23950,23900,678
|
|
20230623,133700,23013060000,23950,23950,24000,23950,437
|
|
20230623,133600,23002593400,23950,23950,23950,23950,333
|
|
20230623,133500,22994618050,23950,23900,23950,23850,1263
|
|
20230623,133400,22964430200,23900,23900,23900,23850,1551
|
|
20230623,133300,22927363200,23850,23850,23900,23800,2663
|
|
20230623,133200,22863909950,23850,23850,23900,23850,2423
|
|
20230623,133100,22806096000,23850,23900,23950,23850,3421
|
|
20230623,133000,22724421600,23950,23900,23950,23850,2801
|
|
20230623,132900,22657496700,23900,23950,23950,23900,1543
|
|
20230623,132800,22620604200,23950,23950,23950,23900,1930
|
|
20230623,132700,22574401400,23950,24050,24050,23950,8624
|
|
20230623,132600,22367574500,24050,24050,24050,24000,1396
|
|
20230623,132500,22334046900,24050,24000,24050,24000,232
|
|
20230623,132400,22328474600,24050,24050,24050,24000,684
|
|
20230623,132300,22312041450,24050,24050,24050,24050,5435
|
|
20230623,132200,22181329700,24050,24050,24050,24000,971
|
|
20230623,132100,22157979500,24050,24050,24050,24000,2293
|
|
20230623,132000,22102844950,24050,24100,24100,24050,2338
|
|
20230623,131900,22046592250,24100,24100,24100,24100,352
|
|
20230623,131800,22038109050,24150,24150,24150,24100,1425
|
|
20230623,131700,22003764900,24150,24150,24150,24100,1162
|
|
20230623,131600,21975752200,24100,24100,24100,24100,132
|
|
20230623,131500,21972571000,24150,24150,24150,24150,14
|
|
20230623,131400,21972232900,24150,24100,24200,24100,240
|
|
20230623,131300,21966442000,24100,24200,24200,24100,134
|
|
20230623,131200,21963212400,24200,24150,24200,24100,803
|
|
20230623,131100,21943833150,24100,24150,24150,24100,306
|
|
20230623,131000,21936457050,24150,24050,24150,24050,2992
|
|
20230623,130900,21864361200,24100,24100,24100,24050,1045
|
|
20230623,130800,21839181800,24150,24050,24150,24050,998
|
|
20230623,130700,21815145500,24100,24150,24150,24100,249
|
|
20230623,130600,21809144100,24050,24100,24100,24050,2453
|
|
20230623,130500,21750086300,24100,24100,24100,24100,418
|
|
20230623,130400,21740012500,24100,24200,24200,24100,924
|
|
20230623,130300,21717699100,24200,24200,24200,24200,392
|
|
20230623,130200,21708212700,24200,24200,24200,24200,303
|
|
20230623,130100,21700880100,24200,24200,24200,24200,298
|
|
20230623,130000,21693668500,24200,24100,24200,24100,1534
|
|
20230623,125900,21656676200,24100,24050,24100,24050,2425
|
|
20230623,125800,21598338650,24100,24100,24100,24050,2808
|
|
20230623,125700,21530757350,24100,24150,24150,24100,3857
|
|
20230623,125600,21437794350,24200,24200,24200,24150,9752
|
|
20230623,125500,21201941150,24250,24250,24250,24200,909
|
|
20230623,125400,21179898150,24250,24250,24250,24250,1729
|
|
20230623,125300,21137969900,24250,24200,24250,24200,241
|
|
20230623,125200,21132133250,24250,24250,24250,24250,257
|
|
20230623,125100,21125901000,24300,24300,24300,24250,525
|
|
20230623,125000,21113168950,24250,24250,24300,24250,615
|
|
20230623,124900,21098246450,24250,24250,24300,24250,652
|
|
20230623,124800,21082430850,24250,24250,24250,24200,1208
|
|
20230623,124700,21053144350,24250,24200,24250,24200,618
|
|
20230623,124600,21038181600,24200,24200,24200,24200,184
|
|
20230623,124500,21033728800,24200,24250,24250,24200,519
|
|
20230623,124400,21021145550,24250,24250,24250,24250,809
|
|
20230623,124300,21001527300,24250,24250,24250,24250,634
|
|
20230623,124200,20986152800,24250,24200,24300,24200,919
|
|
20230623,124100,20963877500,24200,24200,24200,24200,425
|
|
20230623,124000,20953592500,24200,24250,24250,24200,499
|
|
20230623,123900,20941493200,24250,24250,24250,24250,465
|
|
20230623,123800,20930216950,24250,24250,24250,24250,1028
|
|
20230623,123700,20905287950,24300,24250,24300,24250,166
|
|
20230623,123600,20901260800,24300,24200,24300,24200,488
|
|
20230623,123500,20889437950,24200,24250,24300,24200,1477
|
|
20230623,123400,20853647800,24250,24250,24250,24250,843
|
|
20230623,123300,20833205050,24250,24300,24300,24250,234
|
|
20230623,123200,20827527050,24250,24300,24300,24250,356
|
|
20230623,123100,20818882900,24300,24300,24350,24300,1578
|
|
20230623,123000,20780531650,24350,24350,24350,24350,7
|
|
20230623,122900,20780361200,24350,24300,24350,24300,788
|
|
20230623,122800,20761174800,24350,24300,24350,24300,66
|
|
20230623,122700,20759569450,24250,24300,24350,24250,700
|
|
20230623,122600,20742551150,24300,24250,24300,24200,1145
|
|
20230623,122500,20714767350,24300,24300,24300,24300,32
|
|
20230623,122400,20713989750,24300,24200,24300,24200,538
|
|
20230623,122300,20700945100,24200,24200,24200,24200,2137
|
|
20230623,122200,20649229700,24200,24200,24200,24200,580
|
|
20230623,122100,20635193700,24200,24200,24250,24200,412
|
|
20230623,122000,20625223200,24200,24200,24250,24200,874
|
|
20230623,121900,20604070850,24200,24200,24250,24200,2015
|
|
20230623,121800,20555296400,24250,24250,24250,24150,10029
|
|
20230623,121700,20312581100,24250,24300,24350,24250,2773
|
|
20230623,121600,20245213700,24300,24250,24300,24200,1039
|
|
20230623,121500,20220004250,24250,24300,24300,24250,3388
|
|
20230623,121400,20137833900,24300,24300,24300,24300,624
|
|
20230623,121300,20122670700,24300,24350,24350,24300,458
|
|
20230623,121200,20111539950,24350,24450,24450,24300,6573
|
|
20230623,121100,19951262700,24400,24450,24450,24400,592
|
|
20230623,121000,19936791250,24450,24450,24450,24400,859
|
|
20230623,120900,19915792200,24450,24450,24450,24400,616
|
|
20230623,120800,19900752700,24450,24450,24450,24400,676
|
|
20230623,120700,19884233150,24450,24450,24450,24400,547
|
|
20230623,120600,19870873500,24450,24450,24500,24400,1952
|
|
20230623,120500,19823114650,24450,24450,24500,24450,1742
|
|
20230623,120400,19780492900,24450,24450,24500,24400,3759
|
|
20230623,120300,19688585100,24400,24400,24450,24400,2298
|
|
20230623,120200,19632413900,24450,24450,24450,24400,2887
|
|
20230623,120100,19561847150,24450,24400,24450,24400,2557
|
|
20230623,120000,19499447150,24400,24350,24400,24350,515
|
|
20230623,115900,19486881200,24350,24350,24350,24350,617
|
|
20230623,115800,19471857250,24350,24350,24350,24300,606
|
|
20230623,115700,19457102400,24350,24350,24400,24350,3401
|
|
20230623,115600,19374256750,24400,24300,24400,24300,689
|
|
20230623,115500,19357467050,24400,24350,24400,24300,587
|
|
20230623,115400,19343167400,24350,24400,24400,24350,79
|
|
20230623,115300,19341243250,24350,24400,24400,24350,2140
|
|
20230623,115200,19289120700,24350,24350,24350,24350,377
|
|
20230623,115100,19279940750,24350,24400,24400,24350,334
|
|
20230623,115000,19271806650,24400,24400,24400,24350,87
|
|
20230623,114900,19269687800,24400,24350,24400,24350,1193
|
|
20230623,114800,19240629650,24350,24400,24400,24350,2395
|
|
20230623,114700,19182237900,24400,24400,24400,24350,789
|
|
20230623,114600,19162986700,24400,24350,24400,24300,905
|
|
20230623,114500,19140950200,24300,24400,24450,24300,5996
|
|
20230623,114400,18994897450,24400,24350,24450,24350,5258
|
|
20230623,114300,18866615150,24400,24250,24400,24250,5418
|
|
20230623,114200,18734777950,24250,24250,24250,24200,366
|
|
20230623,114100,18725903600,24300,24250,24300,24200,3119
|
|
20230623,114000,18650276300,24250,24250,24300,24250,302
|
|
20230623,113900,18642949700,24250,24300,24300,24250,273
|
|
20230623,113800,18636316100,24300,24250,24300,24250,1893
|
|
20230623,113700,18590333300,24250,24300,24300,24250,854
|
|
20230623,113600,18569595350,24250,24250,24300,24250,651
|
|
20230623,113500,18553808550,24250,24250,24300,24200,753
|
|
20230623,113400,18535546350,24300,24300,24300,24250,2157
|
|
20230623,113300,18483217350,24300,24300,24300,24300,1375
|
|
20230623,113200,18449804850,24300,24300,24300,24250,1708
|
|
20230623,113100,18408300550,24300,24250,24300,24250,672
|
|
20230623,113000,18391987850,24250,24300,24300,24250,848
|
|
20230623,112900,18371408650,24300,24300,24350,24300,325
|
|
20230623,112800,18363510450,24350,24250,24350,24250,1795
|
|
20230623,112700,18319924400,24250,24200,24250,24200,738
|
|
20230623,112600,18302052850,24200,24200,24200,24150,672
|
|
20230623,112500,18285812750,24200,24200,24250,24200,2370
|
|
20230623,112400,18228458450,24250,24250,24250,24200,2410
|
|
20230623,112300,18170065050,24250,24250,24300,24250,1359
|
|
20230623,112200,18137103000,24300,24300,24350,24250,1295
|
|
20230623,112100,18105625400,24300,24350,24400,24250,8254
|
|
20230623,112000,17904647700,24400,24300,24400,24300,2599
|
|
20230623,111900,17841343300,24300,24300,24350,24300,5062
|
|
20230623,111800,17718318100,24300,24250,24300,24200,1961
|
|
20230623,111700,17670784900,24300,24400,24400,24250,4171
|
|
20230623,111600,17569256200,24400,24350,24400,24350,2318
|
|
20230623,111500,17512699600,24350,24350,24400,24350,3705
|
|
20230623,111400,17422351300,24350,24350,24350,24300,1698
|
|
20230623,111300,17381015050,24350,24350,24350,24300,2890
|
|
20230623,111200,17310645850,24350,24450,24450,24350,3126
|
|
20230623,111100,17234424150,24400,24350,24450,24350,5308
|
|
20230623,111000,17104983400,24350,24250,24350,24250,3307
|
|
20230623,110900,17024613500,24200,24200,24250,24200,1937
|
|
20230623,110800,16977697750,24250,24250,24250,24200,2532
|
|
20230623,110700,16916315850,24250,24300,24300,24250,1340
|
|
20230623,110600,16883803500,24300,24300,24300,24250,2484
|
|
20230623,110500,16823443300,24300,24250,24300,24250,3908
|
|
20230623,110400,16728481500,24250,24300,24300,24250,1494
|
|
20230623,110300,16692246600,24300,24200,24300,24200,1662
|
|
20230623,110200,16651948650,24200,24200,24200,24200,20
|
|
20230623,110100,16651464650,24250,24250,24250,24250,2118
|
|
20230623,110000,16600103150,24200,24200,24250,24200,248
|
|
20230623,105900,16594101500,24200,24200,24200,24150,2090
|
|
20230623,105800,16543525350,24150,24100,24200,24050,4303
|
|
20230623,105700,16439776700,24100,24100,24150,24100,550
|
|
20230623,105600,16426521600,24100,24150,24150,24100,225
|
|
20230623,105500,16421095250,24150,24150,24200,24150,936
|
|
20230623,105400,16398489550,24150,24200,24200,24150,1986
|
|
20230623,105300,16350521100,24200,24150,24200,24150,288
|
|
20230623,105200,16343555550,24200,24200,24200,24150,515
|
|
20230623,105100,16331092900,24200,24150,24250,24150,5757
|
|
20230623,105000,16191835000,24100,24100,24150,24050,218
|
|
20230623,104900,16186580900,24100,24100,24150,24050,4408
|
|
20230623,104800,16080357650,24100,24150,24150,24100,770
|
|
20230623,104700,16061795950,24150,24150,24150,24100,1135
|
|
20230623,104600,16034409100,24150,24150,24150,24150,973
|
|
20230623,104500,16010911150,24150,24150,24150,24100,488
|
|
20230623,104400,15999130950,24150,24100,24150,24100,1023
|
|
20230623,104300,15974429750,24200,24250,24300,24150,5337
|
|
20230623,104200,15845264000,24250,24300,24300,24250,688
|
|
20230623,104100,15828550650,24250,24250,24250,24250,3874
|
|
20230623,104000,15734606150,24250,24250,24250,24200,259
|
|
20230623,103900,15728336000,24200,24250,24250,24200,2849
|
|
20230623,103800,15659336050,24250,24250,24250,24200,1193
|
|
20230623,103700,15630412250,24250,24200,24250,24200,279
|
|
20230623,103600,15623657400,24200,24200,24200,24100,2078
|
|
20230623,103500,15573450050,24200,24200,24200,24200,1842
|
|
20230623,103400,15528873650,24200,24150,24200,24150,1999
|
|
20230623,103300,15480503100,24200,24200,24200,24150,1346
|
|
20230623,103200,15447978850,24200,24150,24200,24100,1058
|
|
20230623,103100,15422446300,24200,24150,24200,24150,299
|
|
20230623,103000,15415222600,24150,24150,24200,24150,829
|
|
20230623,102900,15395188100,24150,24150,24200,24150,612
|
|
20230623,102800,15380405150,24150,24150,24200,24100,7492
|
|
20230623,102700,15199532000,24150,24100,24150,24050,2523
|
|
20230623,102600,15138681200,24100,24150,24150,24050,2222
|
|
20230623,102500,15085136450,24150,24200,24200,24150,1272
|
|
20230623,102400,15054417600,24200,24200,24250,24150,901
|
|
20230623,102300,15032616950,24200,24150,24200,24150,7259
|
|
20230623,102200,14857208150,24200,24200,24250,24150,2839
|
|
20230623,102100,14788532900,24200,24150,24200,24100,1584
|
|
20230623,102000,14750244550,24200,24200,24200,24150,3552
|
|
20230623,101900,14664382050,24200,24300,24350,24150,6378
|
|
20230623,101800,14509877600,24300,24200,24400,24200,14408
|
|
20230623,101700,14159799700,24200,24100,24200,24100,10608
|
|
20230623,101600,13903268200,24100,24050,24150,24050,1506
|
|
20230623,101500,13866976950,24050,24050,24050,24000,596
|
|
20230623,101400,13852643750,24050,24100,24100,24000,2842
|
|
20230623,101300,13784350500,24100,24000,24100,24000,5090
|
|
20230623,101200,13661910700,24000,23900,24000,23900,2554
|
|
20230623,101100,13600732900,23950,23950,23950,23900,829
|
|
20230623,101000,13580883800,23950,23900,23950,23850,1339
|
|
20230623,100900,13548863750,23850,23900,23900,23800,651
|
|
20230623,100800,13533333950,23850,23900,23950,23800,3542
|
|
20230623,100700,13448838250,23950,23950,24000,23900,3568
|
|
20230623,100600,13363417300,23950,23950,24000,23850,3172
|
|
20230623,100500,13287373850,23900,24000,24150,23900,6148
|
|
20230623,100400,13139595800,24000,23700,24000,23700,28436
|
|
20230623,100300,12461951700,23750,23750,23750,23650,3283
|
|
20230623,100200,12384195900,23750,23750,23750,23700,655
|
|
20230623,100100,12368650000,23750,23700,23750,23700,1184
|
|
20230623,100000,12340557750,23750,23750,23750,23600,9609
|
|
20230623,095900,12113025100,23750,23800,23800,23650,4811
|
|
20230623,095800,11998883450,23800,23750,23800,23750,3107
|
|
20230623,095700,11924957350,23750,23750,23800,23750,1533
|
|
20230623,095600,11888534800,23750,23800,23800,23750,1278
|
|
20230623,095500,11858138650,23800,23800,23850,23800,2750
|
|
20230623,095400,11792558650,23850,23900,23900,23800,1216
|
|
20230623,095300,11763537900,23900,23900,23900,23850,2998
|
|
20230623,095200,11691913850,23900,23900,23950,23800,2994
|
|
20230623,095100,11620439650,23850,23800,23850,23750,5109
|
|
20230623,095000,11498825700,23800,23700,23800,23650,24116
|
|
20230623,094900,10927250650,23700,23650,23800,23650,5274
|
|
20230623,094800,10802357250,23650,23800,23850,23600,8976
|
|
20230623,094700,10589127150,23850,23600,23850,23600,7446
|
|
20230623,094600,10412101300,23600,23700,23800,23600,3244
|
|
20230623,094500,10335251950,23700,23850,23850,23550,6253
|
|
20230623,094400,10187316850,23850,23800,23850,23700,7487
|
|
20230623,094300,10009405450,23750,23900,23900,23750,4200
|
|
20230623,094200,9909336700,23850,23800,23900,23800,1773
|
|
20230623,094100,9867047850,23800,23800,23850,23750,1462
|
|
20230623,094000,9832251550,23850,23900,23900,23800,1811
|
|
20230623,093900,9789132000,23750,23750,23900,23750,5727
|
|
20230623,093800,9652953350,23800,23800,23800,23700,1294
|
|
20230623,093700,9622194700,23800,23900,23900,23700,4407
|
|
20230623,093600,9517439650,23850,23700,23900,23500,14133
|
|
20230623,093500,9182465100,23750,23750,23800,23550,6177
|
|
20230623,093400,9036440700,23800,23750,23850,23550,9673
|
|
20230623,093300,8807417200,23850,23750,23850,23700,2033
|
|
20230623,093200,8759137500,23750,24000,24050,23700,7547
|
|
20230623,093100,8578734450,24050,23900,24050,23800,11351
|
|
20230623,093000,8306975750,23900,23650,23900,23300,41876
|
|
20230623,092900,7318264150,23500,23800,23800,23500,27814
|
|
20230623,092800,6661372700,23800,23900,23900,23750,11515
|
|
20230623,092700,6387155600,23800,23850,23900,23700,19229
|
|
20230623,092600,5929463300,23850,23950,24000,23800,21406
|
|
20230623,092500,5417850200,24000,24000,24000,23950,1901
|
|
20230623,092400,5372226450,24000,24000,24050,23900,9938
|
|
20230623,092300,5134037150,23950,24050,24100,23950,8374
|
|
20230623,092200,4933054500,24050,24100,24150,24050,2778
|
|
20230623,092100,4866156450,24150,24050,24150,23950,6752
|
|
20230623,092000,4703907650,24050,24100,24100,24050,1969
|
|
20230623,091900,4656489350,24100,24050,24150,24050,2200
|
|
20230623,091800,4603472100,24050,24150,24150,24050,3839
|
|
20230623,091700,4510876800,24150,24150,24200,24100,1744
|
|
20230623,091600,4468754150,24200,24050,24200,24000,2762
|
|
20230623,091500,4402119000,24050,24000,24100,23950,6437
|
|
20230623,091400,4247572900,24000,24000,24100,23950,8833
|
|
20230623,091300,4035470650,24000,24050,24050,24000,3257
|
|
20230623,091200,3957217700,24050,24100,24100,24050,2716
|
|
20230623,091100,3891835400,24100,24050,24200,24050,4706
|
|
20230623,091000,3778237950,24000,23900,24050,23800,18200
|
|
20230623,090900,3342549450,23850,24050,24050,23850,7629
|
|
20230623,090800,3159964950,24000,24200,24200,23900,27664
|
|
20230623,090700,2495467350,24200,24150,24300,24150,7244
|
|
20230623,090600,2320027450,24150,24350,24450,24150,21882
|
|
20230623,090500,1787969300,24350,24250,24350,24250,5591
|
|
20230623,090400,1652088300,24300,24200,24300,24150,7615
|
|
20230623,090300,1467434400,24200,24300,24400,24150,12438
|
|
20230623,090200,1165603100,24250,24400,24400,24150,16508
|
|
20230623,090100,764958250,24400,24650,24650,24400,10323
|
|
20230623,090000,511860900,24500,24550,24750,24450,20422
|