672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,200800,4885609350,20150,20150,20150,20150,0
|
|
20230616,200700,4885609350,20150,20150,20150,20150,0
|
|
20230616,200600,4885609350,20150,20150,20150,20150,0
|
|
20230616,200500,4885609350,20150,20150,20150,20150,0
|
|
20230616,200400,4885609350,20150,20150,20150,20150,0
|
|
20230616,200300,4885609350,20150,20150,20150,20150,0
|
|
20230616,200200,4885609350,20150,20150,20150,20150,0
|
|
20230616,200100,4885609350,20150,20150,20150,20150,0
|
|
20230616,200000,4885609350,20150,20150,20150,20150,0
|
|
20230616,195900,4885609350,20150,20150,20150,20150,0
|
|
20230616,195800,4885609350,20150,20150,20150,20150,0
|
|
20230616,195700,4885609350,20150,20150,20150,20150,0
|
|
20230616,195600,4885609350,20150,20150,20150,20150,0
|
|
20230616,195500,4885609350,20150,20150,20150,20150,0
|
|
20230616,195400,4885609350,20150,20150,20150,20150,0
|
|
20230616,195300,4885609350,20150,20150,20150,20150,0
|
|
20230616,195200,4885609350,20150,20150,20150,20150,0
|
|
20230616,195100,4885609350,20150,20150,20150,20150,0
|
|
20230616,195000,4885609350,20150,20150,20150,20150,0
|
|
20230616,194900,4885609350,20150,20150,20150,20150,0
|
|
20230616,194800,4885609350,20150,20150,20150,20150,0
|
|
20230616,194700,4885609350,20150,20150,20150,20150,0
|
|
20230616,194600,4885609350,20150,20150,20150,20150,0
|
|
20230616,194500,4885609350,20150,20150,20150,20150,0
|
|
20230616,194400,4885609350,20150,20150,20150,20150,0
|
|
20230616,194300,4885609350,20150,20150,20150,20150,0
|
|
20230616,194200,4885609350,20150,20150,20150,20150,0
|
|
20230616,194100,4885609350,20150,20150,20150,20150,0
|
|
20230616,194000,4885609350,20150,20150,20150,20150,0
|
|
20230616,193900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,193800,4885609350,20150,20150,20150,20150,0
|
|
20230616,193700,4885609350,20150,20150,20150,20150,0
|
|
20230616,193600,4885609350,20150,20150,20150,20150,0
|
|
20230616,193500,4885609350,20150,20150,20150,20150,0
|
|
20230616,193400,4885609350,20150,20150,20150,20150,0
|
|
20230616,193300,4885609350,20150,20150,20150,20150,0
|
|
20230616,193200,4885609350,20150,20150,20150,20150,0
|
|
20230616,193100,4885609350,20150,20150,20150,20150,0
|
|
20230616,193000,4885609350,20150,20150,20150,20150,0
|
|
20230616,192900,4885609350,20150,20150,20150,20150,0
|
|
20230616,192800,4885609350,20150,20150,20150,20150,0
|
|
20230616,192700,4885609350,20150,20150,20150,20150,0
|
|
20230616,192600,4885609350,20150,20150,20150,20150,0
|
|
20230616,192500,4885609350,20150,20150,20150,20150,0
|
|
20230616,192400,4885609350,20150,20150,20150,20150,0
|
|
20230616,192300,4885609350,20150,20150,20150,20150,0
|
|
20230616,192200,4885609350,20150,20150,20150,20150,0
|
|
20230616,192100,4885609350,20150,20150,20150,20150,0
|
|
20230616,192000,4885609350,20150,20150,20150,20150,0
|
|
20230616,191900,4885609350,20150,20150,20150,20150,0
|
|
20230616,191800,4885609350,20150,20150,20150,20150,0
|
|
20230616,191700,4885609350,20150,20150,20150,20150,0
|
|
20230616,191600,4885609350,20150,20150,20150,20150,0
|
|
20230616,191500,4885609350,20150,20150,20150,20150,0
|
|
20230616,191400,4885609350,20150,20150,20150,20150,0
|
|
20230616,191300,4885609350,20150,20150,20150,20150,0
|
|
20230616,191200,4885609350,20150,20150,20150,20150,0
|
|
20230616,191100,4885609350,20150,20150,20150,20150,0
|
|
20230616,191000,4885609350,20150,20150,20150,20150,0
|
|
20230616,190900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,190800,4885609350,20150,20150,20150,20150,0
|
|
20230616,190700,4885609350,20150,20150,20150,20150,0
|
|
20230616,190600,4885609350,20150,20150,20150,20150,0
|
|
20230616,190500,4885609350,20150,20150,20150,20150,0
|
|
20230616,190400,4885609350,20150,20150,20150,20150,0
|
|
20230616,190300,4885609350,20150,20150,20150,20150,0
|
|
20230616,190200,4885609350,20150,20150,20150,20150,0
|
|
20230616,190100,4885609350,20150,20150,20150,20150,0
|
|
20230616,190000,4885609350,20150,20150,20150,20150,0
|
|
20230616,185900,4885609350,20150,20150,20150,20150,0
|
|
20230616,185800,4885609350,20150,20150,20150,20150,0
|
|
20230616,185700,4885609350,20150,20150,20150,20150,0
|
|
20230616,185600,4885609350,20150,20150,20150,20150,0
|
|
20230616,185500,4885609350,20150,20150,20150,20150,0
|
|
20230616,185400,4885609350,20150,20150,20150,20150,0
|
|
20230616,185300,4885609350,20150,20150,20150,20150,0
|
|
20230616,185200,4885609350,20150,20150,20150,20150,0
|
|
20230616,185100,4885609350,20150,20150,20150,20150,0
|
|
20230616,185000,4885609350,20150,20150,20150,20150,0
|
|
20230616,184900,4885609350,20150,20150,20150,20150,0
|
|
20230616,184800,4885609350,20150,20150,20150,20150,0
|
|
20230616,184700,4885609350,20150,20150,20150,20150,0
|
|
20230616,184600,4885609350,20150,20150,20150,20150,0
|
|
20230616,184500,4885609350,20150,20150,20150,20150,0
|
|
20230616,184400,4885609350,20150,20150,20150,20150,0
|
|
20230616,184300,4885609350,20150,20150,20150,20150,0
|
|
20230616,184200,4885609350,20150,20150,20150,20150,0
|
|
20230616,184100,4885609350,20150,20150,20150,20150,0
|
|
20230616,184000,4885609350,20150,20150,20150,20150,0
|
|
20230616,183900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,183800,4885609350,20150,20150,20150,20150,0
|
|
20230616,183700,4885609350,20150,20150,20150,20150,0
|
|
20230616,183600,4885609350,20150,20150,20150,20150,0
|
|
20230616,183500,4885609350,20150,20150,20150,20150,0
|
|
20230616,183400,4885609350,20150,20150,20150,20150,0
|
|
20230616,183300,4885609350,20150,20150,20150,20150,0
|
|
20230616,183200,4885609350,20150,20150,20150,20150,0
|
|
20230616,183100,4885609350,20150,20150,20150,20150,0
|
|
20230616,183000,4885609350,20150,20150,20150,20150,0
|
|
20230616,182900,4885609350,20150,20150,20150,20150,0
|
|
20230616,182800,4885609350,20150,20150,20150,20150,0
|
|
20230616,182700,4885609350,20150,20150,20150,20150,0
|
|
20230616,182600,4885609350,20150,20150,20150,20150,0
|
|
20230616,182500,4885609350,20150,20150,20150,20150,0
|
|
20230616,182400,4885609350,20150,20150,20150,20150,0
|
|
20230616,182300,4885609350,20150,20150,20150,20150,0
|
|
20230616,182200,4885609350,20150,20150,20150,20150,0
|
|
20230616,182100,4885609350,20150,20150,20150,20150,0
|
|
20230616,182000,4885609350,20150,20150,20150,20150,0
|
|
20230616,181900,4885609350,20150,20150,20150,20150,0
|
|
20230616,181800,4885609350,20150,20150,20150,20150,0
|
|
20230616,181700,4885609350,20150,20150,20150,20150,0
|
|
20230616,181600,4885609350,20150,20150,20150,20150,0
|
|
20230616,181500,4885609350,20150,20150,20150,20150,0
|
|
20230616,181400,4885609350,20150,20150,20150,20150,0
|
|
20230616,181300,4885609350,20150,20150,20150,20150,0
|
|
20230616,181200,4885609350,20150,20150,20150,20150,0
|
|
20230616,181100,4885609350,20150,20150,20150,20150,0
|
|
20230616,181000,4885609350,20150,20150,20150,20150,0
|
|
20230616,180900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,180800,4885609350,20150,20150,20150,20150,0
|
|
20230616,180700,4885609350,20150,20150,20150,20150,0
|
|
20230616,180600,4885609350,20150,20150,20150,20150,0
|
|
20230616,180500,4885609350,20150,20150,20150,20150,0
|
|
20230616,180400,4885609350,20150,20150,20150,20150,0
|
|
20230616,180300,4885609350,20150,20150,20150,20150,0
|
|
20230616,180200,4885609350,20150,20150,20150,20150,0
|
|
20230616,180100,4885609350,20150,20150,20150,20150,0
|
|
20230616,180000,4885609350,20150,20150,20150,20150,0
|
|
20230616,175900,4885609350,20150,20150,20150,20150,0
|
|
20230616,175800,4885609350,20150,20150,20150,20150,0
|
|
20230616,175700,4885609350,20150,20150,20150,20150,0
|
|
20230616,175600,4885609350,20150,20150,20150,20150,0
|
|
20230616,175500,4885609350,20150,20150,20150,20150,0
|
|
20230616,175400,4885609350,20150,20150,20150,20150,0
|
|
20230616,175300,4885609350,20150,20150,20150,20150,0
|
|
20230616,175200,4885609350,20150,20150,20150,20150,0
|
|
20230616,175100,4885609350,20150,20150,20150,20150,0
|
|
20230616,175000,4885609350,20150,20150,20150,20150,0
|
|
20230616,174900,4885609350,20150,20150,20150,20150,0
|
|
20230616,174800,4885609350,20150,20150,20150,20150,0
|
|
20230616,174700,4885609350,20150,20150,20150,20150,0
|
|
20230616,174600,4885609350,20150,20150,20150,20150,0
|
|
20230616,174500,4885609350,20150,20150,20150,20150,0
|
|
20230616,174400,4885609350,20150,20150,20150,20150,0
|
|
20230616,174300,4885609350,20150,20150,20150,20150,0
|
|
20230616,174200,4885609350,20150,20150,20150,20150,0
|
|
20230616,174100,4885609350,20150,20150,20150,20150,0
|
|
20230616,174000,4885609350,20150,20150,20150,20150,0
|
|
20230616,173900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,173800,4885609350,20150,20150,20150,20150,0
|
|
20230616,173700,4885609350,20150,20150,20150,20150,0
|
|
20230616,173600,4885609350,20150,20150,20150,20150,0
|
|
20230616,173500,4885609350,20150,20150,20150,20150,0
|
|
20230616,173400,4885609350,20150,20150,20150,20150,0
|
|
20230616,173300,4885609350,20150,20150,20150,20150,0
|
|
20230616,173200,4885609350,20150,20150,20150,20150,0
|
|
20230616,173100,4885609350,20150,20150,20150,20150,0
|
|
20230616,173000,4885609350,20150,20150,20150,20150,0
|
|
20230616,172900,4885609350,20150,20150,20150,20150,0
|
|
20230616,172800,4885609350,20150,20150,20150,20150,0
|
|
20230616,172700,4885609350,20150,20150,20150,20150,0
|
|
20230616,172600,4885609350,20150,20150,20150,20150,0
|
|
20230616,172500,4885609350,20150,20150,20150,20150,0
|
|
20230616,172400,4885609350,20150,20150,20150,20150,0
|
|
20230616,172300,4885609350,20150,20150,20150,20150,0
|
|
20230616,172200,4885609350,20150,20150,20150,20150,0
|
|
20230616,172100,4885609350,20150,20150,20150,20150,0
|
|
20230616,172000,4885609350,20150,20150,20150,20150,0
|
|
20230616,171900,4885609350,20150,20150,20150,20150,0
|
|
20230616,171800,4885609350,20150,20150,20150,20150,0
|
|
20230616,171700,4885609350,20150,20150,20150,20150,0
|
|
20230616,171600,4885609350,20150,20150,20150,20150,0
|
|
20230616,171500,4885609350,20150,20150,20150,20150,0
|
|
20230616,171400,4885609350,20150,20150,20150,20150,0
|
|
20230616,171300,4885609350,20150,20150,20150,20150,0
|
|
20230616,171200,4885609350,20150,20150,20150,20150,0
|
|
20230616,171100,4885609350,20150,20150,20150,20150,0
|
|
20230616,171000,4885609350,20150,20150,20150,20150,0
|
|
20230616,170900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,170800,4885609350,20150,20150,20150,20150,0
|
|
20230616,170700,4885609350,20150,20150,20150,20150,0
|
|
20230616,170600,4885609350,20150,20150,20150,20150,0
|
|
20230616,170500,4885609350,20150,20150,20150,20150,0
|
|
20230616,170400,4885609350,20150,20150,20150,20150,0
|
|
20230616,170300,4885609350,20150,20150,20150,20150,0
|
|
20230616,170200,4885609350,20150,20150,20150,20150,0
|
|
20230616,170100,4885609350,20150,20150,20150,20150,0
|
|
20230616,170000,4885609350,20150,20150,20150,20150,0
|
|
20230616,165900,4885609350,20150,20150,20150,20150,0
|
|
20230616,165800,4885609350,20150,20150,20150,20150,0
|
|
20230616,165700,4885609350,20150,20150,20150,20150,0
|
|
20230616,165600,4885609350,20150,20150,20150,20150,0
|
|
20230616,165500,4885609350,20150,20150,20150,20150,0
|
|
20230616,165400,4885609350,20150,20150,20150,20150,0
|
|
20230616,165300,4885609350,20150,20150,20150,20150,0
|
|
20230616,165200,4885609350,20150,20150,20150,20150,0
|
|
20230616,165100,4885609350,20150,20150,20150,20150,0
|
|
20230616,165000,4885609350,20150,20150,20150,20150,0
|
|
20230616,164900,4885609350,20150,20150,20150,20150,0
|
|
20230616,164800,4885609350,20150,20150,20150,20150,0
|
|
20230616,164700,4885609350,20150,20150,20150,20150,0
|
|
20230616,164600,4885609350,20150,20150,20150,20150,0
|
|
20230616,164500,4885609350,20150,20150,20150,20150,0
|
|
20230616,164400,4885609350,20150,20150,20150,20150,0
|
|
20230616,164300,4885609350,20150,20150,20150,20150,0
|
|
20230616,164200,4885609350,20150,20150,20150,20150,0
|
|
20230616,164100,4885609350,20150,20150,20150,20150,0
|
|
20230616,164000,4885609350,20150,20150,20150,20150,0
|
|
20230616,163900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,163800,4885609350,20150,20150,20150,20150,0
|
|
20230616,163700,4885609350,20150,20150,20150,20150,0
|
|
20230616,163600,4885609350,20150,20150,20150,20150,0
|
|
20230616,163500,4885609350,20150,20150,20150,20150,0
|
|
20230616,163400,4885609350,20150,20150,20150,20150,0
|
|
20230616,163300,4885609350,20150,20150,20150,20150,0
|
|
20230616,163200,4885609350,20150,20150,20150,20150,0
|
|
20230616,163100,4885609350,20150,20150,20150,20150,0
|
|
20230616,163000,4885609350,20150,20150,20150,20150,0
|
|
20230616,162900,4885609350,20150,20150,20150,20150,0
|
|
20230616,162800,4885609350,20150,20150,20150,20150,0
|
|
20230616,162700,4885609350,20150,20150,20150,20150,0
|
|
20230616,162600,4885609350,20150,20150,20150,20150,0
|
|
20230616,162500,4885609350,20150,20150,20150,20150,0
|
|
20230616,162400,4885609350,20150,20150,20150,20150,0
|
|
20230616,162300,4885609350,20150,20150,20150,20150,0
|
|
20230616,162200,4885609350,20150,20150,20150,20150,0
|
|
20230616,162100,4885609350,20150,20150,20150,20150,0
|
|
20230616,162000,4885609350,20150,20150,20150,20150,0
|
|
20230616,161900,4885609350,20150,20150,20150,20150,0
|
|
20230616,161800,4885609350,20150,20150,20150,20150,0
|
|
20230616,161700,4885609350,20150,20150,20150,20150,0
|
|
20230616,161600,4885609350,20150,20150,20150,20150,0
|
|
20230616,161500,4885609350,20150,20150,20150,20150,0
|
|
20230616,161400,4885609350,20150,20150,20150,20150,0
|
|
20230616,161300,4885609350,20150,20150,20150,20150,0
|
|
20230616,161200,4885609350,20150,20150,20150,20150,0
|
|
20230616,161100,4885609350,20150,20150,20150,20150,0
|
|
20230616,161000,4885609350,20150,20150,20150,20150,0
|
|
20230616,160900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,160800,4885609350,20150,20150,20150,20150,0
|
|
20230616,160700,4885609350,20150,20150,20150,20150,0
|
|
20230616,160600,4885609350,20150,20150,20150,20150,0
|
|
20230616,160500,4885609350,20150,20150,20150,20150,0
|
|
20230616,160400,4885609350,20150,20150,20150,20150,0
|
|
20230616,160300,4885609350,20150,20150,20150,20150,0
|
|
20230616,160200,4885609350,20150,20150,20150,20150,0
|
|
20230616,160100,4885609350,20150,20150,20150,20150,0
|
|
20230616,160000,4885609350,20150,20150,20150,20150,0
|
|
20230616,155900,4885609350,20150,20150,20150,20150,0
|
|
20230616,155800,4885609350,20150,20150,20150,20150,0
|
|
20230616,155700,4885609350,20150,20150,20150,20150,0
|
|
20230616,155600,4885609350,20150,20150,20150,20150,0
|
|
20230616,155500,4885609350,20150,20150,20150,20150,0
|
|
20230616,155400,4885609350,20150,20150,20150,20150,0
|
|
20230616,155300,4885609350,20150,20150,20150,20150,0
|
|
20230616,155200,4885609350,20150,20150,20150,20150,0
|
|
20230616,155100,4885609350,20150,20150,20150,20150,0
|
|
20230616,155000,4885609350,20150,20150,20150,20150,0
|
|
20230616,154900,4885609350,20150,20150,20150,20150,0
|
|
20230616,154800,4885609350,20150,20150,20150,20150,0
|
|
20230616,154700,4885609350,20150,20150,20150,20150,0
|
|
20230616,154600,4885609350,20150,20150,20150,20150,0
|
|
20230616,154500,4885609350,20150,20150,20150,20150,0
|
|
20230616,154400,4885609350,20150,20150,20150,20150,0
|
|
20230616,154300,4885609350,20150,20150,20150,20150,0
|
|
20230616,154200,4885609350,20150,20150,20150,20150,0
|
|
20230616,154100,4885609350,20150,20150,20150,20150,0
|
|
20230616,154000,4885609350,20150,20150,20150,20150,0
|
|
20230616,153900,4885609350,20150,20150,20150,20150,2569
|
|
20230616,153800,4885609350,20150,20150,20150,20150,0
|
|
20230616,153700,4885609350,20150,20150,20150,20150,0
|
|
20230616,153600,4885609350,20150,20150,20150,20150,0
|
|
20230616,153500,4885609350,20150,20150,20150,20150,0
|
|
20230616,153400,4885609350,20150,20150,20150,20150,0
|
|
20230616,153300,4885609350,20150,20150,20150,20150,0
|
|
20230616,153200,4885609350,20150,20150,20150,20150,0
|
|
20230616,153100,4885609350,20150,20150,20150,20150,0
|
|
20230616,153000,4885609350,20150,20150,20150,20150,2569
|
|
20230616,152900,4833844000,20200,20200,20200,20200,0
|
|
20230616,152800,4833844000,20200,20200,20200,20200,0
|
|
20230616,152700,4833844000,20200,20200,20200,20200,0
|
|
20230616,152600,4833844000,20200,20200,20200,20200,0
|
|
20230616,152500,4833844000,20200,20200,20200,20200,0
|
|
20230616,152400,4833844000,20200,20200,20200,20200,0
|
|
20230616,152300,4833844000,20200,20200,20200,20200,0
|
|
20230616,152200,4833844000,20200,20200,20200,20200,0
|
|
20230616,152100,4833844000,20200,20200,20200,20200,0
|
|
20230616,152000,4833844000,20200,20200,20200,20200,0
|
|
20230616,151900,4833844000,20200,20200,20200,20200,351
|
|
20230616,151800,4826753800,20200,20200,20200,20150,414
|
|
20230616,151700,4818391350,20200,20150,20200,20150,73
|
|
20230616,151600,4816918500,20150,20200,20200,20150,194
|
|
20230616,151500,4813005600,20200,20200,20200,20150,200
|
|
20230616,151400,4808966750,20200,20150,20200,20150,56
|
|
20230616,151300,4807836450,20200,20150,20200,20150,141
|
|
20230616,151200,4804989550,20150,20150,20200,20150,1150
|
|
20230616,151100,4781811350,20150,20050,20150,20050,147
|
|
20230616,151000,4778860350,20050,20150,20150,20050,1514
|
|
20230616,150900,4748397500,20150,20150,20150,20100,134
|
|
20230616,150800,4745700600,20150,20100,20150,20100,326
|
|
20230616,150700,4739147350,20100,20150,20150,20100,99
|
|
20230616,150600,4737154450,19920,20100,20150,19920,1699
|
|
20230616,150500,4703125100,20100,20150,20150,19970,3761
|
|
20230616,150400,4627741660,20150,20150,20150,20100,478
|
|
20230616,150300,4618128560,20150,20200,20200,20150,356
|
|
20230616,150200,4610952360,20150,20150,20200,20150,1380
|
|
20230616,150100,4583144910,20150,20150,20150,20150,121
|
|
20230616,150000,4580706760,20150,20150,20150,20100,339
|
|
20230616,145900,4573889210,20150,20150,20150,20100,1466
|
|
20230616,145800,4544385660,20150,20150,20150,20100,379
|
|
20230616,145700,4536763560,20150,20150,20150,20100,1336
|
|
20230616,145600,4509901960,20150,20150,20150,20150,84
|
|
20230616,145500,4508209360,20150,20150,20150,20100,96
|
|
20230616,145400,4506275960,20150,20100,20150,20100,169
|
|
20230616,145300,4502876110,20100,20100,20150,20100,1209
|
|
20230616,145200,4478571860,20100,20100,20150,20100,275
|
|
20230616,145100,4473043160,20150,20150,20150,20050,231
|
|
20230616,145000,4468397460,20100,20150,20150,20050,528
|
|
20230616,144900,4457785360,20150,20150,20150,20100,539
|
|
20230616,144800,4446948310,20150,20100,20150,20100,489
|
|
20230616,144700,4437119210,20100,20100,20100,20050,645
|
|
20230616,144600,4424181360,20050,20050,20100,20050,826
|
|
20230616,144500,4407617810,20050,20100,20100,20050,844
|
|
20230616,144400,4390689510,20100,20050,20100,20050,124
|
|
20230616,144300,4388200060,20050,20050,20100,20000,510
|
|
20230616,144200,4377974010,20100,20100,20100,20050,738
|
|
20230616,144100,4363146660,20100,20100,20100,20050,350
|
|
20230616,144000,4356118560,20100,19990,20100,19990,2492
|
|
20230616,143900,4306278330,20000,19980,20000,19980,381
|
|
20230616,143800,4298662070,20000,20050,20050,19980,983
|
|
20230616,143700,4279004700,20050,20050,20050,20000,82
|
|
20230616,143600,4277360650,20050,20100,20100,20050,76
|
|
20230616,143500,4275836350,20100,20100,20100,19990,66
|
|
20230616,143400,4274514810,20100,20100,20100,19990,2726
|
|
20230616,143300,4219980740,20100,20050,20100,20050,70
|
|
20230616,143200,4218576240,20050,20050,20100,19990,1049
|
|
20230616,143100,4197571990,20050,20100,20150,20050,629
|
|
20230616,143000,4184944990,20100,20050,20100,20050,408
|
|
20230616,142900,4176745740,20100,20050,20100,20000,171
|
|
20230616,142800,4173316490,20000,20050,20100,19990,675
|
|
20230616,142700,4159792140,20050,20000,20050,19980,513
|
|
20230616,142600,4149527090,19990,19990,19990,19980,628
|
|
20230616,142500,4136975100,19990,19950,19990,19950,831
|
|
20230616,142400,4120379300,19950,19930,19970,19920,600
|
|
20230616,142300,4108402890,19930,19910,19950,19910,406
|
|
20230616,142200,4100315480,19930,19890,19930,19880,1023
|
|
20230616,142100,4079964790,19900,19900,19900,19880,173
|
|
20230616,142000,4076523880,19900,19920,19920,19880,770
|
|
20230616,141900,4061207530,19920,19880,19930,19870,979
|
|
20230616,141800,4041740040,19880,19900,19930,19880,729
|
|
20230616,141700,4027242290,19900,19880,19930,19880,442
|
|
20230616,141600,4018447690,19900,19900,19900,19880,457
|
|
20230616,141500,4009360710,19900,19890,19910,19880,1068
|
|
20230616,141400,3988111410,19910,19890,19910,19870,677
|
|
20230616,141300,3974648580,19900,19900,19900,19880,208
|
|
20230616,141200,3970509560,19910,19880,19910,19880,1360
|
|
20230616,141100,3943449040,19910,19910,19910,19870,1106
|
|
20230616,141000,3921463410,19920,19860,19920,19860,895
|
|
20230616,140900,3903669330,19880,19850,19880,19830,2134
|
|
20230616,140800,3861275060,19850,19870,19870,19810,2797
|
|
20230616,140700,3805780070,19880,19940,19970,19870,5073
|
|
20230616,140600,3704838670,19950,19930,19970,19930,983
|
|
20230616,140500,3685236590,19930,19950,19960,19930,1406
|
|
20230616,140400,3657190620,19960,19970,19980,19960,1532
|
|
20230616,140300,3626606970,19980,20050,20050,19980,2400
|
|
20230616,140200,3578639190,20050,20050,20050,20000,526
|
|
20230616,140100,3568114140,20050,20050,20050,20050,4
|
|
20230616,140000,3568033940,19990,20150,20150,19990,6237
|
|
20230616,135900,3443347400,20150,20100,20200,20000,8061
|
|
20230616,135800,3282053650,20050,20250,20250,20000,12673
|
|
20230616,135700,3027279150,20250,20250,20250,20250,90
|
|
20230616,135600,3025456650,20250,20250,20250,20250,112
|
|
20230616,135500,3023188650,20250,20250,20250,20250,83
|
|
20230616,135400,3021507900,20250,20250,20250,20200,135
|
|
20230616,135300,3018774250,20250,20250,20300,20250,173
|
|
20230616,135200,3015270750,20250,20200,20250,20200,90
|
|
20230616,135100,3013448400,20250,20300,20300,20250,110
|
|
20230616,135000,3011219700,20300,20250,20300,20250,653
|
|
20230616,134900,2997995550,20300,20200,20300,20200,120
|
|
20230616,134800,2995563500,20300,20300,20300,20250,137
|
|
20230616,134700,2992787300,20300,20250,20300,20250,85
|
|
20230616,134600,2991062550,20250,20250,20250,20250,158
|
|
20230616,134500,2987863050,20250,20300,20300,20250,71
|
|
20230616,134400,2986424950,20200,20300,20300,20200,330
|
|
20230616,134300,2979742000,20300,20250,20300,20250,126
|
|
20230616,134200,2977185000,20300,20300,20300,20250,281
|
|
20230616,134100,2971491500,20300,20300,20300,20250,114
|
|
20230616,134000,2969179000,20300,20250,20300,20250,127
|
|
20230616,133900,2966601450,20300,20300,20300,20250,179
|
|
20230616,133800,2962972700,20300,20300,20300,20250,111
|
|
20230616,133700,2960720900,20300,20250,20300,20200,659
|
|
20230616,133600,2947403700,20250,20300,20300,20200,131
|
|
20230616,133500,2944751850,20200,20300,20300,20200,133
|
|
20230616,133400,2942057750,20300,20250,20300,20200,301
|
|
20230616,133300,2935956450,20300,20300,20300,20200,224
|
|
20230616,133200,2931421250,20300,20300,20300,20250,1567
|
|
20230616,133100,2899624750,20200,20250,20300,20200,699
|
|
20230616,133000,2885470450,20200,20200,20200,20200,10
|
|
20230616,132900,2885268450,20200,20200,20200,20200,50
|
|
20230616,132800,2884258450,20200,20200,20200,20200,0
|
|
20230616,132700,2884258450,20200,20200,20200,20200,0
|
|
20230616,132600,2884258450,20200,20200,20200,20200,72
|
|
20230616,132500,2882804050,20250,20250,20250,20250,15
|
|
20230616,132400,2882500300,20200,20200,20200,20200,0
|
|
20230616,132300,2882500300,20200,20200,20200,20200,213
|
|
20230616,132200,2878197700,20200,20200,20200,20200,332
|
|
20230616,132100,2871491300,20150,20200,20200,20150,233
|
|
20230616,132000,2866786700,20200,20200,20200,20200,217
|
|
20230616,131900,2862403300,20250,20250,20250,20250,15
|
|
20230616,131800,2862099550,20250,20250,20250,20250,220
|
|
20230616,131700,2857644550,20250,20200,20250,20200,84
|
|
20230616,131600,2855943700,20250,20250,20250,20250,608
|
|
20230616,131500,2843631700,20200,20200,20200,20200,19
|
|
20230616,131400,2843247900,20200,20200,20200,20200,523
|
|
20230616,131300,2832683300,20200,20150,20200,20150,2
|
|
20230616,131200,2832642950,20150,20150,20150,20150,370
|
|
20230616,131100,2825187450,20150,20150,20150,20150,0
|
|
20230616,131000,2825187450,20150,20150,20150,20150,30
|
|
20230616,130900,2824582950,20150,20150,20150,20150,280
|
|
20230616,130800,2818940950,20200,20200,20200,20200,4
|
|
20230616,130700,2818860150,20200,20200,20200,20200,0
|
|
20230616,130600,2818860150,20200,20200,20200,20200,95
|
|
20230616,130500,2816941150,20250,20200,20250,20200,6
|
|
20230616,130400,2816819900,20200,20200,20200,20200,150
|
|
20230616,130300,2813789900,20200,20200,20200,20200,0
|
|
20230616,130200,2813789900,20200,20200,20200,20200,6
|
|
20230616,130100,2813668700,20200,20200,20200,20150,120
|
|
20230616,130000,2811247200,20150,20150,20150,20150,100
|
|
20230616,125900,2809232200,20150,20200,20200,20150,74
|
|
20230616,125800,2807738850,20200,20200,20200,20200,112
|
|
20230616,125700,2805476450,20200,20250,20250,20200,39
|
|
20230616,125600,2804687400,20250,20250,20250,20250,78
|
|
20230616,125500,2803107900,20250,20200,20250,20200,300
|
|
20230616,125400,2797036350,20200,20200,20200,20200,349
|
|
20230616,125300,2789986550,20200,20200,20200,20200,33
|
|
20230616,125200,2789319950,20200,20250,20250,20200,307
|
|
20230616,125100,2783118300,20200,20200,20200,20200,22
|
|
20230616,125000,2782673900,20150,20150,20150,20150,401
|
|
20230616,124900,2774593750,20150,20200,20200,20150,202
|
|
20230616,124800,2770513550,20250,20250,20250,20250,357
|
|
20230616,124700,2763284300,20250,20250,20250,20250,62
|
|
20230616,124600,2762028800,20250,20200,20250,20200,55
|
|
20230616,124500,2760915300,20200,20200,20200,20200,149
|
|
20230616,124400,2757905500,20200,20200,20200,20200,0
|
|
20230616,124300,2757905500,20200,20100,20200,20100,514
|
|
20230616,124200,2747523500,20100,20200,20200,20100,43
|
|
20230616,124100,2746658750,20200,20250,20250,20200,142
|
|
20230616,124000,2743783450,20250,20250,20250,20250,330
|
|
20230616,123900,2737100950,20250,20200,20250,20200,1225
|
|
20230616,123800,2712352700,20200,20150,20200,20150,42
|
|
20230616,123700,2711504650,20150,20150,20150,20150,105
|
|
20230616,123600,2709388900,20150,20150,20150,20150,9
|
|
20230616,123500,2709207550,20200,20200,20200,20200,2
|
|
20230616,123400,2709167150,20200,20200,20200,20200,242
|
|
20230616,123300,2704278750,20100,20100,20100,20100,0
|
|
20230616,123200,2704278750,20100,20100,20200,20100,94
|
|
20230616,123100,2702388350,20200,20150,20200,20150,8
|
|
20230616,123000,2702227050,20150,20150,20150,20150,6
|
|
20230616,122900,2702106150,20150,20150,20150,20150,88
|
|
20230616,122800,2700332950,20200,20150,20200,20150,94
|
|
20230616,122700,2698438800,20100,20050,20100,20050,1207
|
|
20230616,122600,2674178150,20050,20050,20050,20050,0
|
|
20230616,122500,2674178150,20050,20100,20100,20050,104
|
|
20230616,122400,2672092750,20050,20050,20050,20050,100
|
|
20230616,122300,2670087750,20050,20050,20050,20050,100
|
|
20230616,122200,2668082750,20100,20100,20100,20100,5
|
|
20230616,122100,2667982250,20050,20050,20050,20050,66
|
|
20230616,122000,2666658950,20050,20050,20050,20050,400
|
|
20230616,121900,2658638950,20050,20050,20050,20050,32
|
|
20230616,121800,2657997350,20050,20100,20100,20050,5
|
|
20230616,121700,2657896900,20100,20050,20100,20050,361
|
|
20230616,121600,2650646100,20100,20100,20100,20100,1
|
|
20230616,121500,2650626000,20050,20050,20050,20050,1
|
|
20230616,121400,2650605950,20050,20050,20050,20050,11
|
|
20230616,121300,2650385400,20050,20050,20050,20050,315
|
|
20230616,121200,2644069650,20050,20050,20050,20050,0
|
|
20230616,121100,2644069650,20050,20050,20050,20050,0
|
|
20230616,121000,2644069650,20050,20100,20100,20050,6
|
|
20230616,120900,2643949300,20100,20100,20100,20100,1
|
|
20230616,120800,2643929200,20100,20100,20100,20100,6
|
|
20230616,120700,2643808600,20100,20050,20100,20050,99
|
|
20230616,120600,2641821150,20050,20100,20100,20050,179
|
|
20230616,120500,2638228200,20100,20100,20100,20100,6
|
|
20230616,120400,2638107600,20100,20100,20100,20100,0
|
|
20230616,120300,2638107600,20100,20100,20100,20100,27
|
|
20230616,120200,2637564900,20050,20050,20050,20050,74
|
|
20230616,120100,2636081200,20050,20050,20050,20050,5
|
|
20230616,120000,2635980950,20100,20150,20150,20100,189
|
|
20230616,115900,2632177050,20100,20100,20100,20100,194
|
|
20230616,115800,2628277650,20100,20100,20100,20100,95
|
|
20230616,115700,2626368150,20100,20100,20100,20100,5
|
|
20230616,115600,2626267650,20050,20050,20050,20050,20
|
|
20230616,115500,2625866650,20100,20100,20100,20100,10
|
|
20230616,115400,2625665650,20100,20050,20100,20050,71
|
|
20230616,115300,2624242050,20050,20050,20050,20050,3
|
|
20230616,115200,2624181900,20050,20050,20050,20050,25
|
|
20230616,115100,2623680650,20050,20050,20050,20050,46
|
|
20230616,115000,2622758350,20050,20050,20050,20050,0
|
|
20230616,114900,2622758350,20050,20100,20100,20050,716
|
|
20230616,114800,2608392550,20100,20100,20100,20100,5
|
|
20230616,114700,2608292050,20100,20100,20100,20100,3
|
|
20230616,114600,2608231750,20100,20100,20100,20100,109
|
|
20230616,114500,2606040850,20050,20100,20100,20050,22
|
|
20230616,114400,2605599200,20000,20000,20000,20000,0
|
|
20230616,114300,2605599200,20000,20150,20150,20000,3349
|
|
20230616,114200,2538502000,20150,20150,20150,20150,20
|
|
20230616,114100,2538099000,20150,20150,20150,20150,20
|
|
20230616,114000,2537696000,20150,20150,20150,20150,5
|
|
20230616,113900,2537595250,20150,20050,20150,20050,113
|
|
20230616,113800,2535325400,20050,20050,20050,20050,19
|
|
20230616,113700,2534944450,20100,20100,20100,20050,364
|
|
20230616,113600,2527633750,20100,20100,20100,20100,660
|
|
20230616,113500,2514367750,20150,20150,20150,20150,49
|
|
20230616,113400,2513380400,20150,20150,20150,20150,550
|
|
20230616,113300,2502297900,20150,20150,20150,20150,7
|
|
20230616,113200,2502156850,20150,20150,20150,20150,306
|
|
20230616,113100,2495990950,20150,20150,20150,20150,90
|
|
20230616,113000,2494177450,20150,20150,20150,20100,371
|
|
20230616,112900,2486714700,20150,20150,20150,20150,24
|
|
20230616,112800,2486231100,20150,20150,20150,20100,99
|
|
20230616,112700,2484237550,20150,20150,20150,20150,164
|
|
20230616,112600,2480932950,20150,20150,20150,20150,15
|
|
20230616,112500,2480630700,20150,20150,20150,20150,20
|
|
20230616,112400,2480227700,20100,20150,20150,20100,76
|
|
20230616,112300,2478698250,20250,20250,20250,20250,30
|
|
20230616,112200,2478090750,20150,20250,20250,20150,311
|
|
20230616,112100,2471823100,20250,20250,20250,20200,29
|
|
20230616,112000,2471236150,20250,20250,20250,20250,50
|
|
20230616,111900,2470223650,20250,20150,20250,20150,21
|
|
20230616,111800,2469798500,20100,20150,20150,20100,119
|
|
20230616,111700,2467401650,20150,20150,20250,20150,391
|
|
20230616,111600,2459522900,20250,20250,20250,20150,50
|
|
20230616,111500,2458513400,20250,20200,20250,20200,524
|
|
20230616,111400,2447926450,20250,20200,20250,20200,246
|
|
20230616,111300,2442945200,20250,20250,20250,20250,95
|
|
20230616,111200,2441021450,20250,20250,20250,20250,984
|
|
20230616,111100,2421095450,20250,20250,20250,20250,200
|
|
20230616,111000,2417045450,20250,20300,20300,20250,1886
|
|
20230616,110900,2378760150,20300,20250,20300,20250,664
|
|
20230616,110800,2365295750,20250,20200,20250,20200,295
|
|
20230616,110700,2359323950,20200,20200,20200,20200,414
|
|
20230616,110600,2350961150,20200,20200,20200,20200,11
|
|
20230616,110500,2350738950,20200,20250,20250,20200,94
|
|
20230616,110400,2348837450,20250,20250,20250,20150,631
|
|
20230616,110300,2336072200,20250,20250,20250,20250,650
|
|
20230616,110200,2322909700,20250,20250,20250,20250,87
|
|
20230616,110100,2321147950,20250,20200,20250,20200,78
|
|
20230616,110000,2319572200,20150,20200,20250,20100,361
|
|
20230616,105900,2312297400,20200,20100,20200,20100,2825
|
|
20230616,105800,2255327550,20100,20100,20100,20100,50
|
|
20230616,105700,2254322550,20100,20100,20100,20100,208
|
|
20230616,105600,2250141750,20100,20100,20100,20100,31
|
|
20230616,105500,2249518650,20100,20100,20100,20100,300
|
|
20230616,105400,2243488650,20100,20100,20100,20100,0
|
|
20230616,105300,2243488650,20100,20100,20100,20100,36
|
|
20230616,105200,2242765050,20100,20100,20100,20100,2
|
|
20230616,105100,2242724850,20150,20100,20150,20100,218
|
|
20230616,105000,2238342800,20100,20100,20100,20100,103
|
|
20230616,104900,2236272500,20100,20100,20100,20100,154
|
|
20230616,104800,2233177100,20150,20150,20150,20150,3
|
|
20230616,104700,2233116650,20150,20150,20150,20150,125
|
|
20230616,104600,2230597900,20150,20100,20150,20050,123
|
|
20230616,104500,2228121600,20100,20050,20100,20050,521
|
|
20230616,104400,2217670350,20050,20050,20050,20050,20
|
|
20230616,104300,2217269350,20050,20050,20050,20050,553
|
|
20230616,104200,2206181700,20050,20050,20050,20050,9
|
|
20230616,104100,2206001250,20050,20100,20100,20000,97
|
|
20230616,104000,2204058800,20100,20100,20100,20000,151
|
|
20230616,103900,2201028700,20000,20100,20100,20000,1048
|
|
20230616,103800,2180066900,20100,20000,20100,20000,268
|
|
20230616,103700,2174685100,20000,20000,20000,20000,500
|
|
20230616,103600,2164685100,20050,20050,20050,20050,1513
|
|
20230616,103500,2134349450,20050,20050,20050,20050,268
|
|
20230616,103400,2128976050,20050,20050,20050,20050,151
|
|
20230616,103300,2125948500,20100,20100,20100,20100,145
|
|
20230616,103200,2123034000,20100,20100,20100,20100,18
|
|
20230616,103100,2122672200,20100,20100,20100,20100,374
|
|
20230616,103000,2115154800,20050,20100,20100,20050,117
|
|
20230616,102900,2112808850,20050,20100,20100,20050,392
|
|
20230616,102800,2104948600,20050,20050,20050,20050,0
|
|
20230616,102700,2104948600,20050,20100,20100,20050,350
|
|
20230616,102600,2097921100,20100,20100,20100,20100,1
|
|
20230616,102500,2097901000,20100,20050,20100,20050,101
|
|
20230616,102400,2095875900,20050,20150,20150,20050,398
|
|
20230616,102300,2087861550,20150,20050,20150,20050,405
|
|
20230616,102200,2079721900,20050,20100,20100,20050,985
|
|
20230616,102100,2059959100,20100,20100,20100,20100,25
|
|
20230616,102000,2059456600,20100,20100,20100,20100,439
|
|
20230616,101900,2050632700,20100,20000,20100,20000,10
|
|
20230616,101800,2050432150,20050,20150,20150,19990,3439
|
|
20230616,101700,1981421680,20150,20150,20150,20150,129
|
|
20230616,101600,1978822330,20150,20200,20250,20150,353
|
|
20230616,101500,1971692230,20200,20200,20200,20150,754
|
|
20230616,101400,1956461480,20250,20250,20250,20250,156
|
|
20230616,101300,1953302480,20250,20200,20250,20200,466
|
|
20230616,101200,1943889080,20200,20200,20200,20200,18
|
|
20230616,101100,1943525480,20150,20150,20150,20150,1033
|
|
20230616,101000,1922710530,20150,20150,20150,20150,0
|
|
20230616,100900,1922710530,20150,20100,20150,20100,164
|
|
20230616,100800,1919412230,20100,20100,20100,20100,46
|
|
20230616,100700,1918487630,20050,20100,20150,20050,394
|
|
20230616,100600,1910563380,20100,20100,20150,20100,861
|
|
20230616,100500,1893256980,20100,20050,20100,20050,310
|
|
20230616,100400,1887034480,20050,20050,20050,20050,209
|
|
20230616,100300,1882844030,20100,20100,20100,20000,1053
|
|
20230616,100200,1861770830,20100,20050,20100,20050,154
|
|
20230616,100100,1858681930,20050,20100,20100,20050,11
|
|
20230616,100000,1858460880,20100,20050,20100,20000,47
|
|
20230616,095900,1857517480,20050,20050,20100,20000,32
|
|
20230616,095800,1856876530,20050,20000,20050,20000,229
|
|
20230616,095700,1852290630,20050,20050,20050,20050,9
|
|
20230616,095600,1852110180,20000,20050,20100,19980,1474
|
|
20230616,095500,1822625430,20100,20100,20100,20100,34
|
|
20230616,095400,1821942030,20100,20000,20100,20000,84
|
|
20230616,095300,1820259730,20000,20050,20100,20000,444
|
|
20230616,095200,1811360280,20050,20050,20050,20050,78
|
|
20230616,095100,1809796380,20050,20050,20050,20000,115
|
|
20230616,095000,1807491830,20050,20000,20050,20000,334
|
|
20230616,094900,1800809330,20100,20050,20100,20050,285
|
|
20230616,094800,1795092380,20050,20100,20100,20000,1690
|
|
20230616,094700,1761214380,20050,20050,20100,20000,780
|
|
20230616,094600,1745577280,20050,20000,20050,20000,315
|
|
20230616,094500,1739272780,20000,19990,20000,19940,530
|
|
20230616,094400,1728675930,19930,19920,20000,19910,1185
|
|
20230616,094300,1705054180,19920,19910,19920,19900,1053
|
|
20230616,094200,1684088760,19920,19930,19930,19910,1322
|
|
20230616,094100,1657754850,19940,19930,19940,19900,1218
|
|
20230616,094000,1633493400,19930,19910,19940,19910,310
|
|
20230616,093900,1627316740,19910,20000,20000,19910,1428
|
|
20230616,093800,1598853340,19980,20000,20050,19980,1182
|
|
20230616,093700,1575216040,20050,20050,20050,20050,119
|
|
20230616,093600,1572830090,20050,20000,20050,20000,157
|
|
20230616,093500,1569684940,20000,20050,20050,20000,162
|
|
20230616,093400,1566444890,20000,19990,20000,19980,145
|
|
20230616,093300,1563545380,19980,20100,20100,19980,420
|
|
20230616,093200,1555132220,20100,20100,20100,20100,267
|
|
20230616,093100,1549765520,20100,19970,20100,19950,1133
|
|
20230616,093000,1527097850,19950,19960,19960,19910,891
|
|
20230616,092900,1509341010,19930,19900,19970,19900,508
|
|
20230616,092800,1499218570,19870,19830,19870,19740,1499
|
|
20230616,092700,1469495880,19740,19880,19880,19650,3883
|
|
20230616,092600,1392656450,19880,19950,19950,19880,4335
|
|
20230616,092500,1306319300,19940,20000,20000,19930,6041
|
|
20230616,092400,1185743980,19990,20000,20050,19990,1229
|
|
20230616,092300,1161167050,20050,20000,20050,20000,549
|
|
20230616,092200,1150185900,20050,20100,20100,20000,6627
|
|
20230616,092100,1017503400,20050,20150,20150,20050,1158
|
|
20230616,092000,994229750,20100,20150,20150,20100,1585
|
|
20230616,091900,962368050,20150,20150,20150,20100,171
|
|
20230616,091800,958922800,20150,20100,20150,20100,154
|
|
20230616,091700,955822750,20050,20100,20150,20050,1902
|
|
20230616,091600,917646650,20100,20200,20250,20100,3438
|
|
20230616,091500,848440350,20200,20250,20250,20200,511
|
|
20230616,091400,838095200,20300,20300,20350,20250,778
|
|
20230616,091300,822306050,20300,20300,20350,20300,844
|
|
20230616,091200,805169850,20350,20350,20350,20300,1184
|
|
20230616,091100,781105050,20350,20400,20400,20350,1795
|
|
20230616,091000,744520900,20400,20500,20500,20400,179
|
|
20230616,090900,740863000,20400,20400,20550,20350,952
|
|
20230616,090800,721390950,20400,20450,20550,20400,1335
|
|
20230616,090700,694036800,20500,20500,20550,20500,549
|
|
20230616,090600,682779300,20500,20550,20600,20500,2176
|
|
20230616,090500,638097750,20550,20450,20550,20450,1113
|
|
20230616,090400,615297400,20450,20350,20450,20350,2330
|
|
20230616,090300,567825850,20350,20400,20400,20300,5596
|
|
20230616,090200,453870700,20400,20550,20550,20400,5556
|
|
20230616,090100,340281000,20550,20600,20600,20450,5396
|
|
20230616,090000,229454100,20550,20650,20700,20500,11066
|