666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,200200,20028766250,20050,20050,20050,20050,0
|
|
20230623,200100,20028766250,20050,20050,20050,20050,0
|
|
20230623,200000,20028766250,20050,20050,20050,20050,0
|
|
20230623,195900,20028766250,20050,20050,20050,20050,0
|
|
20230623,195800,20028766250,20050,20050,20050,20050,0
|
|
20230623,195700,20028766250,20050,20050,20050,20050,0
|
|
20230623,195600,20028766250,20050,20050,20050,20050,0
|
|
20230623,195500,20028766250,20050,20050,20050,20050,0
|
|
20230623,195400,20028766250,20050,20050,20050,20050,0
|
|
20230623,195300,20028766250,20050,20050,20050,20050,0
|
|
20230623,195200,20028766250,20050,20050,20050,20050,0
|
|
20230623,195100,20028766250,20050,20050,20050,20050,0
|
|
20230623,195000,20028766250,20050,20050,20050,20050,0
|
|
20230623,194900,20028766250,20050,20050,20050,20050,0
|
|
20230623,194800,20028766250,20050,20050,20050,20050,0
|
|
20230623,194700,20028766250,20050,20050,20050,20050,0
|
|
20230623,194600,20028766250,20050,20050,20050,20050,0
|
|
20230623,194500,20028766250,20050,20050,20050,20050,0
|
|
20230623,194400,20028766250,20050,20050,20050,20050,0
|
|
20230623,194300,20028766250,20050,20050,20050,20050,0
|
|
20230623,194200,20028766250,20050,20050,20050,20050,0
|
|
20230623,194100,20028766250,20050,20050,20050,20050,0
|
|
20230623,194000,20028766250,20050,20050,20050,20050,0
|
|
20230623,193900,20028766250,20050,20050,20050,20050,0
|
|
20230623,193800,20028766250,20050,20050,20050,20050,0
|
|
20230623,193700,20028766250,20050,20050,20050,20050,0
|
|
20230623,193600,20028766250,20050,20050,20050,20050,0
|
|
20230623,193500,20028766250,20050,20050,20050,20050,0
|
|
20230623,193400,20028766250,20050,20050,20050,20050,0
|
|
20230623,193300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,193200,20028766250,20050,20050,20050,20050,0
|
|
20230623,193100,20028766250,20050,20050,20050,20050,0
|
|
20230623,193000,20028766250,20050,20050,20050,20050,0
|
|
20230623,192900,20028766250,20050,20050,20050,20050,0
|
|
20230623,192800,20028766250,20050,20050,20050,20050,0
|
|
20230623,192700,20028766250,20050,20050,20050,20050,0
|
|
20230623,192600,20028766250,20050,20050,20050,20050,0
|
|
20230623,192500,20028766250,20050,20050,20050,20050,0
|
|
20230623,192400,20028766250,20050,20050,20050,20050,0
|
|
20230623,192300,20028766250,20050,20050,20050,20050,0
|
|
20230623,192200,20028766250,20050,20050,20050,20050,0
|
|
20230623,192100,20028766250,20050,20050,20050,20050,0
|
|
20230623,192000,20028766250,20050,20050,20050,20050,0
|
|
20230623,191900,20028766250,20050,20050,20050,20050,0
|
|
20230623,191800,20028766250,20050,20050,20050,20050,0
|
|
20230623,191700,20028766250,20050,20050,20050,20050,0
|
|
20230623,191600,20028766250,20050,20050,20050,20050,0
|
|
20230623,191500,20028766250,20050,20050,20050,20050,0
|
|
20230623,191400,20028766250,20050,20050,20050,20050,0
|
|
20230623,191300,20028766250,20050,20050,20050,20050,0
|
|
20230623,191200,20028766250,20050,20050,20050,20050,0
|
|
20230623,191100,20028766250,20050,20050,20050,20050,0
|
|
20230623,191000,20028766250,20050,20050,20050,20050,0
|
|
20230623,190900,20028766250,20050,20050,20050,20050,0
|
|
20230623,190800,20028766250,20050,20050,20050,20050,0
|
|
20230623,190700,20028766250,20050,20050,20050,20050,0
|
|
20230623,190600,20028766250,20050,20050,20050,20050,0
|
|
20230623,190500,20028766250,20050,20050,20050,20050,0
|
|
20230623,190400,20028766250,20050,20050,20050,20050,0
|
|
20230623,190300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,190200,20028766250,20050,20050,20050,20050,0
|
|
20230623,190100,20028766250,20050,20050,20050,20050,0
|
|
20230623,190000,20028766250,20050,20050,20050,20050,0
|
|
20230623,185900,20028766250,20050,20050,20050,20050,0
|
|
20230623,185800,20028766250,20050,20050,20050,20050,0
|
|
20230623,185700,20028766250,20050,20050,20050,20050,0
|
|
20230623,185600,20028766250,20050,20050,20050,20050,0
|
|
20230623,185500,20028766250,20050,20050,20050,20050,0
|
|
20230623,185400,20028766250,20050,20050,20050,20050,0
|
|
20230623,185300,20028766250,20050,20050,20050,20050,0
|
|
20230623,185200,20028766250,20050,20050,20050,20050,0
|
|
20230623,185100,20028766250,20050,20050,20050,20050,0
|
|
20230623,185000,20028766250,20050,20050,20050,20050,0
|
|
20230623,184900,20028766250,20050,20050,20050,20050,0
|
|
20230623,184800,20028766250,20050,20050,20050,20050,0
|
|
20230623,184700,20028766250,20050,20050,20050,20050,0
|
|
20230623,184600,20028766250,20050,20050,20050,20050,0
|
|
20230623,184500,20028766250,20050,20050,20050,20050,0
|
|
20230623,184400,20028766250,20050,20050,20050,20050,0
|
|
20230623,184300,20028766250,20050,20050,20050,20050,0
|
|
20230623,184200,20028766250,20050,20050,20050,20050,0
|
|
20230623,184100,20028766250,20050,20050,20050,20050,0
|
|
20230623,184000,20028766250,20050,20050,20050,20050,0
|
|
20230623,183900,20028766250,20050,20050,20050,20050,0
|
|
20230623,183800,20028766250,20050,20050,20050,20050,0
|
|
20230623,183700,20028766250,20050,20050,20050,20050,0
|
|
20230623,183600,20028766250,20050,20050,20050,20050,0
|
|
20230623,183500,20028766250,20050,20050,20050,20050,0
|
|
20230623,183400,20028766250,20050,20050,20050,20050,0
|
|
20230623,183300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,183200,20028766250,20050,20050,20050,20050,0
|
|
20230623,183100,20028766250,20050,20050,20050,20050,0
|
|
20230623,183000,20028766250,20050,20050,20050,20050,0
|
|
20230623,182900,20028766250,20050,20050,20050,20050,0
|
|
20230623,182800,20028766250,20050,20050,20050,20050,0
|
|
20230623,182700,20028766250,20050,20050,20050,20050,0
|
|
20230623,182600,20028766250,20050,20050,20050,20050,0
|
|
20230623,182500,20028766250,20050,20050,20050,20050,0
|
|
20230623,182400,20028766250,20050,20050,20050,20050,0
|
|
20230623,182300,20028766250,20050,20050,20050,20050,0
|
|
20230623,182200,20028766250,20050,20050,20050,20050,0
|
|
20230623,182100,20028766250,20050,20050,20050,20050,0
|
|
20230623,182000,20028766250,20050,20050,20050,20050,0
|
|
20230623,181900,20028766250,20050,20050,20050,20050,0
|
|
20230623,181800,20028766250,20050,20050,20050,20050,0
|
|
20230623,181700,20028766250,20050,20050,20050,20050,0
|
|
20230623,181600,20028766250,20050,20050,20050,20050,0
|
|
20230623,181500,20028766250,20050,20050,20050,20050,0
|
|
20230623,181400,20028766250,20050,20050,20050,20050,0
|
|
20230623,181300,20028766250,20050,20050,20050,20050,0
|
|
20230623,181200,20028766250,20050,20050,20050,20050,0
|
|
20230623,181100,20028766250,20050,20050,20050,20050,0
|
|
20230623,181000,20028766250,20050,20050,20050,20050,0
|
|
20230623,180900,20028766250,20050,20050,20050,20050,0
|
|
20230623,180800,20028766250,20050,20050,20050,20050,0
|
|
20230623,180700,20028766250,20050,20050,20050,20050,0
|
|
20230623,180600,20028766250,20050,20050,20050,20050,0
|
|
20230623,180500,20028766250,20050,20050,20050,20050,0
|
|
20230623,180400,20028766250,20050,20050,20050,20050,0
|
|
20230623,180300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,180200,20028766250,20050,20050,20050,20050,0
|
|
20230623,180100,20028766250,20050,20050,20050,20050,0
|
|
20230623,180000,20028766250,20050,20050,20050,20050,0
|
|
20230623,175900,20028766250,20050,20050,20050,20050,0
|
|
20230623,175800,20028766250,20050,20050,20050,20050,0
|
|
20230623,175700,20028766250,20050,20050,20050,20050,0
|
|
20230623,175600,20028766250,20050,20050,20050,20050,0
|
|
20230623,175500,20028766250,20050,20050,20050,20050,0
|
|
20230623,175400,20028766250,20050,20050,20050,20050,0
|
|
20230623,175300,20028766250,20050,20050,20050,20050,0
|
|
20230623,175200,20028766250,20050,20050,20050,20050,0
|
|
20230623,175100,20028766250,20050,20050,20050,20050,0
|
|
20230623,175000,20028766250,20050,20050,20050,20050,0
|
|
20230623,174900,20028766250,20050,20050,20050,20050,0
|
|
20230623,174800,20028766250,20050,20050,20050,20050,0
|
|
20230623,174700,20028766250,20050,20050,20050,20050,0
|
|
20230623,174600,20028766250,20050,20050,20050,20050,0
|
|
20230623,174500,20028766250,20050,20050,20050,20050,0
|
|
20230623,174400,20028766250,20050,20050,20050,20050,0
|
|
20230623,174300,20028766250,20050,20050,20050,20050,0
|
|
20230623,174200,20028766250,20050,20050,20050,20050,0
|
|
20230623,174100,20028766250,20050,20050,20050,20050,0
|
|
20230623,174000,20028766250,20050,20050,20050,20050,0
|
|
20230623,173900,20028766250,20050,20050,20050,20050,0
|
|
20230623,173800,20028766250,20050,20050,20050,20050,0
|
|
20230623,173700,20028766250,20050,20050,20050,20050,0
|
|
20230623,173600,20028766250,20050,20050,20050,20050,0
|
|
20230623,173500,20028766250,20050,20050,20050,20050,0
|
|
20230623,173400,20028766250,20050,20050,20050,20050,0
|
|
20230623,173300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,173200,20028766250,20050,20050,20050,20050,0
|
|
20230623,173100,20028766250,20050,20050,20050,20050,0
|
|
20230623,173000,20028766250,20050,20050,20050,20050,0
|
|
20230623,172900,20028766250,20050,20050,20050,20050,0
|
|
20230623,172800,20028766250,20050,20050,20050,20050,0
|
|
20230623,172700,20028766250,20050,20050,20050,20050,0
|
|
20230623,172600,20028766250,20050,20050,20050,20050,0
|
|
20230623,172500,20028766250,20050,20050,20050,20050,0
|
|
20230623,172400,20028766250,20050,20050,20050,20050,0
|
|
20230623,172300,20028766250,20050,20050,20050,20050,0
|
|
20230623,172200,20028766250,20050,20050,20050,20050,0
|
|
20230623,172100,20028766250,20050,20050,20050,20050,0
|
|
20230623,172000,20028766250,20050,20050,20050,20050,0
|
|
20230623,171900,20028766250,20050,20050,20050,20050,0
|
|
20230623,171800,20028766250,20050,20050,20050,20050,0
|
|
20230623,171700,20028766250,20050,20050,20050,20050,0
|
|
20230623,171600,20028766250,20050,20050,20050,20050,0
|
|
20230623,171500,20028766250,20050,20050,20050,20050,0
|
|
20230623,171400,20028766250,20050,20050,20050,20050,0
|
|
20230623,171300,20028766250,20050,20050,20050,20050,0
|
|
20230623,171200,20028766250,20050,20050,20050,20050,0
|
|
20230623,171100,20028766250,20050,20050,20050,20050,0
|
|
20230623,171000,20028766250,20050,20050,20050,20050,0
|
|
20230623,170900,20028766250,20050,20050,20050,20050,0
|
|
20230623,170800,20028766250,20050,20050,20050,20050,0
|
|
20230623,170700,20028766250,20050,20050,20050,20050,0
|
|
20230623,170600,20028766250,20050,20050,20050,20050,0
|
|
20230623,170500,20028766250,20050,20050,20050,20050,0
|
|
20230623,170400,20028766250,20050,20050,20050,20050,0
|
|
20230623,170300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,170200,20028766250,20050,20050,20050,20050,0
|
|
20230623,170100,20028766250,20050,20050,20050,20050,0
|
|
20230623,170000,20028766250,20050,20050,20050,20050,0
|
|
20230623,165900,20028766250,20050,20050,20050,20050,0
|
|
20230623,165800,20028766250,20050,20050,20050,20050,0
|
|
20230623,165700,20028766250,20050,20050,20050,20050,0
|
|
20230623,165600,20028766250,20050,20050,20050,20050,0
|
|
20230623,165500,20028766250,20050,20050,20050,20050,0
|
|
20230623,165400,20028766250,20050,20050,20050,20050,0
|
|
20230623,165300,20028766250,20050,20050,20050,20050,0
|
|
20230623,165200,20028766250,20050,20050,20050,20050,0
|
|
20230623,165100,20028766250,20050,20050,20050,20050,0
|
|
20230623,165000,20028766250,20050,20050,20050,20050,0
|
|
20230623,164900,20028766250,20050,20050,20050,20050,0
|
|
20230623,164800,20028766250,20050,20050,20050,20050,0
|
|
20230623,164700,20028766250,20050,20050,20050,20050,0
|
|
20230623,164600,20028766250,20050,20050,20050,20050,0
|
|
20230623,164500,20028766250,20050,20050,20050,20050,0
|
|
20230623,164400,20028766250,20050,20050,20050,20050,0
|
|
20230623,164300,20028766250,20050,20050,20050,20050,0
|
|
20230623,164200,20028766250,20050,20050,20050,20050,0
|
|
20230623,164100,20028766250,20050,20050,20050,20050,0
|
|
20230623,164000,20028766250,20050,20050,20050,20050,0
|
|
20230623,163900,20028766250,20050,20050,20050,20050,0
|
|
20230623,163800,20028766250,20050,20050,20050,20050,0
|
|
20230623,163700,20028766250,20050,20050,20050,20050,0
|
|
20230623,163600,20028766250,20050,20050,20050,20050,0
|
|
20230623,163500,20028766250,20050,20050,20050,20050,0
|
|
20230623,163400,20028766250,20050,20050,20050,20050,0
|
|
20230623,163300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,163200,20028766250,20050,20050,20050,20050,0
|
|
20230623,163100,20028766250,20050,20050,20050,20050,0
|
|
20230623,163000,20028766250,20050,20050,20050,20050,0
|
|
20230623,162900,20028766250,20050,20050,20050,20050,0
|
|
20230623,162800,20028766250,20050,20050,20050,20050,0
|
|
20230623,162700,20028766250,20050,20050,20050,20050,0
|
|
20230623,162600,20028766250,20050,20050,20050,20050,0
|
|
20230623,162500,20028766250,20050,20050,20050,20050,0
|
|
20230623,162400,20028766250,20050,20050,20050,20050,0
|
|
20230623,162300,20028766250,20050,20050,20050,20050,0
|
|
20230623,162200,20028766250,20050,20050,20050,20050,0
|
|
20230623,162100,20028766250,20050,20050,20050,20050,0
|
|
20230623,162000,20028766250,20050,20050,20050,20050,0
|
|
20230623,161900,20028766250,20050,20050,20050,20050,0
|
|
20230623,161800,20028766250,20050,20050,20050,20050,0
|
|
20230623,161700,20028766250,20050,20050,20050,20050,0
|
|
20230623,161600,20028766250,20050,20050,20050,20050,0
|
|
20230623,161500,20028766250,20050,20050,20050,20050,0
|
|
20230623,161400,20028766250,20050,20050,20050,20050,0
|
|
20230623,161300,20028766250,20050,20050,20050,20050,0
|
|
20230623,161200,20028766250,20050,20050,20050,20050,0
|
|
20230623,161100,20028766250,20050,20050,20050,20050,0
|
|
20230623,161000,20028766250,20050,20050,20050,20050,0
|
|
20230623,160900,20028766250,20050,20050,20050,20050,0
|
|
20230623,160800,20028766250,20050,20050,20050,20050,0
|
|
20230623,160700,20028766250,20050,20050,20050,20050,0
|
|
20230623,160600,20028766250,20050,20050,20050,20050,0
|
|
20230623,160500,20028766250,20050,20050,20050,20050,0
|
|
20230623,160400,20028766250,20050,20050,20050,20050,0
|
|
20230623,160300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,160200,20028766250,20050,20050,20050,20050,0
|
|
20230623,160100,20028766250,20050,20050,20050,20050,0
|
|
20230623,160000,20028766250,20050,20050,20050,20050,0
|
|
20230623,155900,20028766250,20050,20050,20050,20050,0
|
|
20230623,155800,20028766250,20050,20050,20050,20050,0
|
|
20230623,155700,20028766250,20050,20050,20050,20050,0
|
|
20230623,155600,20028766250,20050,20050,20050,20050,0
|
|
20230623,155500,20028766250,20050,20050,20050,20050,0
|
|
20230623,155400,20028766250,20050,20050,20050,20050,0
|
|
20230623,155300,20028766250,20050,20050,20050,20050,0
|
|
20230623,155200,20028766250,20050,20050,20050,20050,0
|
|
20230623,155100,20028766250,20050,20050,20050,20050,0
|
|
20230623,155000,20028766250,20050,20050,20050,20050,0
|
|
20230623,154900,20028766250,20050,20050,20050,20050,0
|
|
20230623,154800,20028766250,20050,20050,20050,20050,0
|
|
20230623,154700,20028766250,20050,20050,20050,20050,0
|
|
20230623,154600,20028766250,20050,20050,20050,20050,0
|
|
20230623,154500,20028766250,20050,20050,20050,20050,0
|
|
20230623,154400,20028766250,20050,20050,20050,20050,0
|
|
20230623,154300,20028766250,20050,20050,20050,20050,0
|
|
20230623,154200,20028766250,20050,20050,20050,20050,0
|
|
20230623,154100,20028766250,20050,20050,20050,20050,0
|
|
20230623,154000,20028766250,20050,20050,20050,20050,0
|
|
20230623,153900,20028766250,20050,20050,20050,20050,0
|
|
20230623,153800,20028766250,20050,20050,20050,20050,0
|
|
20230623,153700,20028766250,20050,20050,20050,20050,0
|
|
20230623,153600,20028766250,20050,20050,20050,20050,0
|
|
20230623,153500,20028766250,20050,20050,20050,20050,0
|
|
20230623,153400,20028766250,20050,20050,20050,20050,0
|
|
20230623,153300,20028766250,20050,20050,20050,20050,35707
|
|
20230623,153200,20028766250,20050,20050,20050,20050,0
|
|
20230623,153100,20028766250,20050,20050,20050,20050,0
|
|
20230623,153000,20028766250,20050,20050,20050,20050,35707
|
|
20230623,152900,19312840900,20050,20050,20050,20050,0
|
|
20230623,152800,19312840900,20050,20050,20050,20050,0
|
|
20230623,152700,19312840900,20050,20050,20050,20050,0
|
|
20230623,152600,19312840900,20050,20050,20050,20050,0
|
|
20230623,152500,19312840900,20050,20050,20050,20050,0
|
|
20230623,152400,19312840900,20050,20050,20050,20050,0
|
|
20230623,152300,19312840900,20050,20050,20050,20050,0
|
|
20230623,152200,19312840900,20050,20050,20050,20050,0
|
|
20230623,152100,19312840900,20050,20050,20050,20050,0
|
|
20230623,152000,19312840900,20050,20050,20050,20050,0
|
|
20230623,151900,19312840900,20050,20100,20100,20050,5768
|
|
20230623,151800,19197090900,20050,20100,20100,20050,2158
|
|
20230623,151700,19153758650,20100,20100,20100,20050,606
|
|
20230623,151600,19141604750,20100,20150,20150,20050,6515
|
|
20230623,151500,19010733950,20100,20150,20150,20100,891
|
|
20230623,151400,18992814200,20150,20050,20150,20050,8369
|
|
20230623,151300,18824583350,20100,20100,20100,20050,2205
|
|
20230623,151200,18780283400,20050,20050,20100,20050,2122
|
|
20230623,151100,18737688300,20050,20000,20050,20000,14908
|
|
20230623,151000,18438802950,20050,20050,20050,20000,13510
|
|
20230623,150900,18167962600,20050,20000,20050,20000,3933
|
|
20230623,150800,18089143100,20000,20050,20050,20000,3844
|
|
20230623,150700,18012093750,20050,20050,20050,20000,4658
|
|
20230623,150600,17918719100,20050,20050,20050,20000,33770
|
|
20230623,150500,17241651100,20000,20000,20050,20000,3017
|
|
20230623,150400,17181232650,20050,20000,20050,20000,1035
|
|
20230623,150300,17160509000,20000,20050,20050,20000,2571
|
|
20230623,150200,17109007550,20050,20050,20050,20000,4291
|
|
20230623,150100,17023107450,20000,20050,20050,20000,1318
|
|
20230623,150000,16996723350,20000,20000,20050,20000,3044
|
|
20230623,145900,16935726700,20000,20000,20050,20000,1298
|
|
20230623,145800,16909756600,20000,20000,20050,20000,1315
|
|
20230623,145700,16883428600,20050,20050,20050,20000,6747
|
|
20230623,145600,16748201150,20050,20050,20050,20000,1786
|
|
20230623,145500,16712446350,20050,20050,20050,20000,3094
|
|
20230623,145400,16650462300,20000,20000,20050,20000,1916
|
|
20230623,145300,16612090850,20050,20000,20050,20000,2270
|
|
20230623,145200,16566626100,20050,20050,20050,20000,5793
|
|
20230623,145100,16450525600,20050,20050,20050,20000,3135
|
|
20230623,145000,16387790450,20050,20050,20100,20050,11304
|
|
20230623,144900,16161137250,20100,20050,20100,20050,1334
|
|
20230623,144800,16134379400,20050,20100,20100,20050,5006
|
|
20230623,144700,16034004750,20050,20050,20100,20050,3766
|
|
20230623,144600,15958486050,20050,20100,20100,20050,19329
|
|
20230623,144500,15570927550,20050,20050,20100,20050,2874
|
|
20230623,144400,15513287750,20050,20100,20100,20050,1126
|
|
20230623,144300,15490702600,20100,20050,20100,20050,4853
|
|
20230623,144200,15393349900,20050,20050,20100,20050,1772
|
|
20230623,144100,15357782450,20050,20050,20100,20050,6772
|
|
20230623,144000,15221995650,20100,20050,20100,20050,947
|
|
20230623,143900,15202996350,20050,20050,20100,20050,1214
|
|
20230623,143800,15178647750,20050,20050,20100,20050,7050
|
|
20230623,143700,15037264900,20050,20100,20100,20050,1295
|
|
20230623,143600,15011285600,20050,20050,20100,20050,998
|
|
20230623,143500,14991257700,20050,20100,20100,20050,1107
|
|
20230623,143400,14969043850,20100,20050,20100,20050,1189
|
|
20230623,143300,14945183000,20100,20050,20100,20050,1343
|
|
20230623,143200,14918242750,20050,20150,20150,20050,23303
|
|
20230623,143100,14450052450,20150,20150,20150,20100,4472
|
|
20230623,143000,14360163550,20100,20100,20150,20100,7912
|
|
20230623,142900,14201069250,20150,20100,20150,20100,5054
|
|
20230623,142800,14099471550,20100,20100,20150,20100,1904
|
|
20230623,142700,14061190300,20150,20100,20150,20100,884
|
|
20230623,142600,14043414400,20150,20100,20150,20100,1384
|
|
20230623,142500,14015572600,20100,20100,20150,20100,1347
|
|
20230623,142400,13988494350,20150,20150,20150,20100,792
|
|
20230623,142300,13972563400,20100,20100,20150,20100,1619
|
|
20230623,142200,13940005600,20100,20100,20150,20100,853
|
|
20230623,142100,13922848350,20150,20100,20150,20100,1677
|
|
20230623,142000,13889086600,20150,20150,20150,20100,2462
|
|
20230623,141900,13839513450,20150,20150,20150,20100,974
|
|
20230623,141800,13819923350,20100,20100,20150,20100,2117
|
|
20230623,141700,13777346350,20100,20100,20150,20100,889
|
|
20230623,141600,13759448150,20100,20100,20150,20100,920
|
|
20230623,141500,13740937600,20100,20150,20150,20100,2185
|
|
20230623,141400,13696946250,20100,20150,20150,20100,1509
|
|
20230623,141300,13666568850,20100,20100,20150,20100,956
|
|
20230623,141200,13647316100,20150,20150,20150,20100,4053
|
|
20230623,141100,13565678650,20100,20150,20150,20100,5924
|
|
20230623,141000,13446594850,20150,20100,20150,20100,1014
|
|
20230623,140900,13426187950,20100,20100,20150,20100,152
|
|
20230623,140800,13423129200,20100,20100,20150,20100,477
|
|
20230623,140700,13413537550,20100,20100,20150,20100,1731
|
|
20230623,140600,13378704550,20100,20100,20150,20100,2066
|
|
20230623,140500,13337161600,20150,20100,20150,20100,1259
|
|
20230623,140400,13311819850,20150,20100,20150,20100,2029
|
|
20230623,140300,13271006450,20100,20100,20150,20100,4910
|
|
20230623,140200,13172285550,20100,20100,20150,20100,936
|
|
20230623,140100,13153448100,20100,20150,20150,20100,2445
|
|
20230623,140000,13104285250,20100,20100,20150,20100,576
|
|
20230623,135900,13092697250,20100,20150,20150,20100,1039
|
|
20230623,135800,13071785200,20150,20100,20150,20100,1036
|
|
20230623,135700,13050925150,20150,20150,20150,20100,1133
|
|
20230623,135600,13028113100,20100,20100,20150,20100,645
|
|
20230623,135500,13015145000,20100,20100,20150,20100,449
|
|
20230623,135400,13006114600,20100,20100,20150,20100,735
|
|
20230623,135300,12991325450,20150,20150,20150,20100,1428
|
|
20230623,135200,12962615750,20100,20100,20150,20100,1092
|
|
20230623,135100,12940637900,20100,20150,20150,20100,2163
|
|
20230623,135000,12897100300,20100,20100,20150,20100,550
|
|
20230623,134900,12886033850,20150,20100,20150,20100,1478
|
|
20230623,134800,12856316950,20150,20100,20150,20100,931
|
|
20230623,134700,12837573700,20100,20100,20150,20100,1334
|
|
20230623,134600,12810740550,20150,20150,20150,20100,449
|
|
20230623,134500,12801706050,20150,20100,20150,20100,1073
|
|
20230623,134400,12780117050,20100,20150,20150,20100,1316
|
|
20230623,134300,12753638400,20100,20100,20150,20100,1060
|
|
20230623,134200,12732295000,20150,20150,20150,20100,297
|
|
20230623,134100,12726320750,20150,20100,20150,20100,1287
|
|
20230623,134000,12700420050,20150,20150,20150,20100,658
|
|
20230623,133900,12687181800,20100,20150,20150,20100,344
|
|
20230623,133800,12680261900,20150,20150,20150,20100,1060
|
|
20230623,133700,12658929300,20150,20100,20150,20100,1477
|
|
20230623,133600,12629194550,20150,20100,20150,20100,416
|
|
20230623,133500,12620828050,20100,20100,20150,20100,1226
|
|
20230623,133400,12596137100,20150,20150,20150,20100,2024
|
|
20230623,133300,12555381100,20100,20150,20150,20100,1953
|
|
20230623,133200,12516037900,20100,20150,20200,20100,990
|
|
20230623,133100,12496090500,20150,20200,20200,20150,3102
|
|
20230623,133000,12433571600,20150,20150,20200,20150,1508
|
|
20230623,132900,12403174250,20200,20100,20200,20100,17987
|
|
20230623,132800,12040745450,20100,20100,20150,20100,2366
|
|
20230623,132700,11993170050,20100,20150,20200,20100,14092
|
|
20230623,132600,11709239850,20150,20150,20200,20150,4882
|
|
20230623,132500,11610862900,20150,20200,20250,20150,46828
|
|
20230623,132400,10665188500,20200,20200,20250,20200,812
|
|
20230623,132300,10648780150,20200,20200,20250,20200,1308
|
|
20230623,132200,10622311300,20200,20200,20250,20200,2481
|
|
20230623,132100,10572193300,20200,20250,20250,20200,414
|
|
20230623,132000,10563828950,20200,20200,20250,20200,770
|
|
20230623,131900,10548264400,20200,20200,20250,20200,567
|
|
20230623,131800,10536807500,20250,20200,20250,20200,1667
|
|
20230623,131700,10503095300,20200,20200,20250,20200,1406
|
|
20230623,131600,10474693900,20200,20200,20250,20200,2427
|
|
20230623,131500,10425613600,20200,20200,20250,20200,3530
|
|
20230623,131400,10354276150,20250,20200,20250,20200,1164
|
|
20230623,131300,10330762450,20250,20200,20250,20200,1497
|
|
20230623,131200,10300513600,20200,20250,20250,20200,390
|
|
20230623,131100,10292631550,20250,20250,20250,20200,651
|
|
20230623,131000,10279479400,20200,20200,20250,20200,779
|
|
20230623,130900,10263709300,20200,20250,20250,20200,746
|
|
20230623,130800,10248618450,20250,20200,20250,20200,461
|
|
20230623,130700,10239294900,20200,20250,20250,20200,531
|
|
20230623,130600,10228558000,20250,20250,20250,20200,564
|
|
20230623,130500,10217140400,20250,20250,20250,20200,319
|
|
20230623,130400,10210687500,20250,20250,20250,20200,655
|
|
20230623,130300,10197440050,20250,20200,20250,20200,1331
|
|
20230623,130200,10170491200,20200,20200,20250,20200,190
|
|
20230623,130100,10166650650,20200,20200,20250,20200,226
|
|
20230623,130000,10162076800,20250,20200,20250,20200,761
|
|
20230623,125900,10146685400,20250,20250,20250,20200,1057
|
|
20230623,125800,10125281550,20250,20200,20250,20200,261
|
|
20230623,125700,10120000850,20250,20250,20300,20250,601
|
|
20230623,125600,10107825600,20250,20250,20300,20250,1529
|
|
20230623,125500,10076861750,20300,20250,20300,20250,1704
|
|
20230623,125400,10042353850,20300,20300,20300,20250,451
|
|
20230623,125300,10033210700,20250,20250,20300,20250,1175
|
|
20230623,125200,10009411850,20250,20250,20300,20250,179
|
|
20230623,125100,10005787050,20300,20300,20300,20250,382
|
|
20230623,125000,9998032850,20300,20300,20300,20250,107
|
|
20230623,124900,9995865850,20250,20250,20300,20250,458
|
|
20230623,124800,9986591050,20250,20300,20300,20250,837
|
|
20230623,124700,9969636550,20300,20300,20300,20250,1132
|
|
20230623,124600,9946709050,20250,20250,20300,20250,175
|
|
20230623,124500,9943164750,20300,20300,20300,20250,2498
|
|
20230623,124400,9892577500,20300,20200,20300,20200,3451
|
|
20230623,124300,9822697800,20250,20250,20300,20200,5060
|
|
20230623,124200,9720235900,20250,20250,20250,20250,406
|
|
20230623,124100,9712014400,20200,20250,20250,20200,449
|
|
20230623,124000,9702938100,20250,20250,20250,20200,255
|
|
20230623,123900,9697774750,20250,20250,20250,20200,1193
|
|
20230623,123800,9673617050,20250,20250,20250,20200,1253
|
|
20230623,123700,9648259500,20250,20250,20250,20200,1348
|
|
20230623,123600,9620963100,20250,20250,20300,20250,8502
|
|
20230623,123500,9448796050,20250,20250,20300,20250,6236
|
|
20230623,123400,9322513700,20250,20250,20300,20250,2136
|
|
20230623,123300,9279251350,20300,20250,20300,20250,253
|
|
20230623,123200,9274126300,20250,20300,20300,20250,268
|
|
20230623,123100,9268698200,20300,20300,20300,20250,1305
|
|
20230623,123000,9242268550,20250,20250,20300,20250,313
|
|
20230623,122900,9235930250,20250,20300,20300,20250,239
|
|
20230623,122800,9231081850,20300,20300,20300,20250,130
|
|
20230623,122700,9228444200,20250,20300,20300,20250,832
|
|
20230623,122600,9211590800,20250,20250,20300,20250,347
|
|
20230623,122500,9204563250,20250,20300,20300,20250,176
|
|
20230623,122400,9200999150,20300,20300,20300,20250,1401
|
|
20230623,122300,9172624550,20250,20250,20300,20250,424
|
|
20230623,122200,9164038400,20250,20300,20300,20250,742
|
|
20230623,122100,9148992900,20300,20250,20300,20250,130
|
|
20230623,122000,9146360150,20250,20250,20300,20250,133
|
|
20230623,121900,9143664750,20250,20250,20300,20250,1736
|
|
20230623,121800,9108510450,20250,20300,20300,20250,301
|
|
20230623,121700,9102415150,20250,20250,20300,20250,686
|
|
20230623,121600,9088523500,20250,20300,20300,20250,77
|
|
20230623,121500,9086964150,20300,20300,20300,20250,838
|
|
20230623,121400,9069964950,20250,20300,20300,20250,572
|
|
20230623,121300,9058381500,20250,20300,20300,20250,324
|
|
20230623,121200,9051814900,20250,20300,20300,20250,1027
|
|
20230623,121100,9031014850,20250,20250,20300,20250,527
|
|
20230623,121000,9020335600,20250,20300,20300,20250,429
|
|
20230623,120900,9011647250,20300,20300,20300,20250,503
|
|
20230623,120800,9001440050,20250,20250,20300,20250,411
|
|
20230623,120700,8993114500,20300,20300,20300,20300,219
|
|
20230623,120600,8988668800,20250,20250,20300,20250,83
|
|
20230623,120500,8986987850,20250,20300,20300,20250,258
|
|
20230623,120400,8981751800,20300,20250,20300,20250,1247
|
|
20230623,120300,8956450350,20300,20300,20300,20250,347
|
|
20230623,120200,8949410250,20300,20300,20300,20250,125
|
|
20230623,120100,8946873300,20300,20250,20300,20250,175
|
|
20230623,120000,8943324500,20250,20300,20300,20250,387
|
|
20230623,115900,8935480700,20250,20300,20300,20250,45
|
|
20230623,115800,8934567550,20250,20300,20300,20250,406
|
|
20230623,115700,8926329700,20250,20250,20300,20250,915
|
|
20230623,115600,8907767950,20300,20250,20300,20250,954
|
|
20230623,115500,8888401800,20250,20250,20300,20250,199
|
|
20230623,115400,8884366050,20300,20300,20300,20250,38
|
|
20230623,115300,8883595050,20300,20300,20300,20250,855
|
|
20230623,115200,8866254600,20300,20300,20300,20250,84
|
|
20230623,115100,8864552700,20300,20300,20300,20250,549
|
|
20230623,115000,8853408600,20300,20250,20300,20250,528
|
|
20230623,114900,8842695350,20250,20300,20300,20250,278
|
|
20230623,114800,8837065150,20300,20300,20300,20300,162
|
|
20230623,114700,8833776550,20300,20300,20300,20250,538
|
|
20230623,114600,8822859100,20300,20250,20300,20250,31
|
|
20230623,114500,8822230400,20300,20300,20300,20250,699
|
|
20230623,114400,8808073150,20250,20250,20300,20250,1057
|
|
20230623,114300,8786668250,20250,20250,20300,20250,960
|
|
20230623,114200,8767223800,20250,20250,20300,20250,642
|
|
20230623,114100,8754223150,20250,20250,20250,20200,1333
|
|
20230623,114000,8727237750,20250,20250,20300,20200,1136
|
|
20230623,113900,8704233750,20250,20250,20250,20200,1687
|
|
20230623,113800,8670078700,20250,20250,20300,20200,2092
|
|
20230623,113700,8627715700,20250,20250,20250,20200,1130
|
|
20230623,113600,8604837300,20250,20250,20250,20200,1208
|
|
20230623,113500,8580378800,20250,20250,20250,20200,223
|
|
20230623,113400,8575863450,20250,20250,20250,20200,895
|
|
20230623,113300,8557765550,20250,20200,20250,20200,1130
|
|
20230623,113200,8534888050,20200,20200,20250,20200,829
|
|
20230623,113100,8518130250,20250,20250,20250,20200,823
|
|
20230623,113000,8501472350,20250,20250,20250,20200,394
|
|
20230623,112900,8493508950,20250,20250,20250,20200,192
|
|
20230623,112800,8489621150,20200,20250,20250,20200,2238
|
|
20230623,112700,8444322200,20250,20250,20250,20200,340
|
|
20230623,112600,8437449850,20250,20250,20250,20200,5487
|
|
20230623,112500,8326338450,20250,20250,20250,20200,9591
|
|
20230623,112400,8132125450,20250,20250,20250,20200,433
|
|
20230623,112300,8123364600,20250,20250,20250,20200,576
|
|
20230623,112200,8111721500,20250,20200,20250,20200,184
|
|
20230623,112100,8108000150,20200,20250,20250,20200,107
|
|
20230623,112000,8105834500,20250,20250,20250,20200,101
|
|
20230623,111900,8103793250,20200,20250,20250,20200,466
|
|
20230623,111800,8094372900,20250,20250,20250,20200,818
|
|
20230623,111700,8077812000,20250,20200,20250,20200,246
|
|
20230623,111600,8072838300,20200,20200,20250,20200,1070
|
|
20230623,111500,8051208400,20250,20250,20250,20200,729
|
|
20230623,111400,8036452700,20250,20250,20250,20200,1267
|
|
20230623,111300,8010796550,20250,20250,20250,20250,572
|
|
20230623,111200,7999213550,20250,20250,20300,20200,5445
|
|
20230623,111100,7888967750,20250,20250,20250,20200,7070
|
|
20230623,111000,7745800600,20250,20250,20250,20200,1526
|
|
20230623,110900,7714911000,20200,20200,20250,20200,534
|
|
20230623,110800,7704117850,20200,20250,20250,20200,542
|
|
20230623,110700,7693158900,20250,20250,20250,20200,391
|
|
20230623,110600,7685248750,20250,20200,20250,20200,637
|
|
20230623,110500,7672357150,20250,20250,20250,20200,935
|
|
20230623,110400,7653429000,20250,20250,20250,20200,3628
|
|
20230623,110300,7580052300,20250,20250,20250,20200,5141
|
|
20230623,110200,7475950600,20200,20250,20250,20200,113
|
|
20230623,110100,7473666150,20250,20250,20250,20200,1626
|
|
20230623,110000,7440807250,20250,20200,20250,20200,428
|
|
20230623,105900,7432154400,20250,20250,20250,20200,311
|
|
20230623,105800,7425860100,20200,20250,20250,20200,458
|
|
20230623,105700,7416592350,20200,20200,20250,20200,817
|
|
20230623,105600,7400087700,20250,20200,20250,20200,680
|
|
20230623,105500,7386335250,20250,20200,20250,20200,1618
|
|
20230623,105400,7353589200,20250,20200,20250,20200,8213
|
|
20230623,105300,7187279000,20250,20250,20250,20200,10344
|
|
20230623,105200,6977847900,20250,20200,20250,20200,1425
|
|
20230623,105100,6949003550,20250,20250,20250,20200,336
|
|
20230623,105000,6942207650,20200,20250,20250,20200,3393
|
|
20230623,104900,6873645550,20250,20250,20300,20200,22528
|
|
20230623,104800,6417512400,20300,20250,20300,20250,758
|
|
20230623,104700,6402138550,20300,20300,20300,20250,302
|
|
20230623,104600,6396015550,20300,20300,20300,20250,1338
|
|
20230623,104500,6368878450,20250,20250,20300,20250,898
|
|
20230623,104400,6350688600,20250,20300,20300,20250,704
|
|
20230623,104300,6336406950,20300,20250,20300,20250,2106
|
|
20230623,104200,6293685000,20300,20300,20300,20250,924
|
|
20230623,104100,6274973200,20300,20300,20300,20250,29072
|
|
20230623,104000,5685147000,20300,20350,20350,20300,451
|
|
20230623,103900,5675984200,20300,20350,20350,20300,496
|
|
20230623,103800,5665904650,20350,20350,20350,20300,639
|
|
20230623,103700,5652925450,20350,20350,20350,20300,1187
|
|
20230623,103600,5628790200,20350,20350,20350,20300,721
|
|
20230623,103500,5614140200,20350,20350,20350,20300,611
|
|
20230623,103400,5601709850,20350,20300,20350,20300,580
|
|
20230623,103300,5589932300,20350,20350,20350,20300,5158
|
|
20230623,103200,5485143900,20300,20300,20350,20300,201
|
|
20230623,103100,5481063350,20300,20350,20350,20300,14595
|
|
20230623,103000,5184091750,20400,20350,20400,20350,879
|
|
20230623,102900,5166203750,20350,20350,20400,20350,702
|
|
20230623,102800,5151917150,20400,20350,20400,20350,138
|
|
20230623,102700,5149107900,20400,20400,20400,20350,498
|
|
20230623,102600,5138967650,20350,20350,20400,20350,476
|
|
20230623,102500,5129272600,20350,20400,20400,20350,268
|
|
20230623,102400,5123814100,20350,20350,20400,20350,116
|
|
20230623,102300,5121452700,20350,20350,20400,20350,502
|
|
20230623,102200,5111231900,20350,20400,20400,20350,172
|
|
20230623,102100,5107730450,20400,20400,20400,20350,242
|
|
20230623,102000,5102803500,20400,20350,20400,20350,495
|
|
20230623,101900,5092721300,20400,20350,20400,20350,127
|
|
20230623,101800,5090130700,20400,20400,20400,20350,150
|
|
20230623,101700,5087074650,20400,20400,20400,20350,1589
|
|
20230623,101600,5054659400,20400,20450,20450,20400,4368
|
|
20230623,101500,4965519150,20450,20450,20450,20400,537
|
|
20230623,101400,4954548600,20400,20450,20450,20400,1570
|
|
20230623,101300,4922486500,20450,20400,20450,20400,286
|
|
20230623,101200,4916651850,20400,20400,20450,20350,1427
|
|
20230623,101100,4887551050,20400,20400,20400,20350,4340
|
|
20230623,101000,4799015300,20350,20350,20400,20350,1133
|
|
20230623,100900,4775920300,20400,20400,20400,20350,87
|
|
20230623,100800,4774145800,20400,20350,20400,20350,437
|
|
20230623,100700,4765247750,20400,20400,20400,20350,249
|
|
20230623,100600,4760173950,20350,20350,20400,20350,523
|
|
20230623,100500,4749513150,20350,20350,20400,20350,5159
|
|
20230623,100400,4644527300,20350,20350,20350,20300,1269
|
|
20230623,100300,4618709250,20350,20300,20350,20300,1224
|
|
20230623,100200,4593836100,20350,20350,20350,20300,1300
|
|
20230623,100100,4567391650,20350,20350,20350,20350,346
|
|
20230623,100000,4560350550,20350,20350,20350,20300,1267
|
|
20230623,095900,4534568000,20350,20350,20350,20300,2233
|
|
20230623,095800,4489145100,20350,20350,20350,20300,1187
|
|
20230623,095700,4464996850,20350,20350,20350,20300,5190
|
|
20230623,095600,4359406850,20350,20350,20400,20350,14556
|
|
20230623,095500,4063140700,20400,20350,20400,20350,280
|
|
20230623,095400,4057440100,20350,20350,20400,20350,1233
|
|
20230623,095300,4032338500,20400,20350,20400,20350,560
|
|
20230623,095200,4020941050,20350,20400,20400,20350,1193
|
|
20230623,095100,3996645500,20350,20400,20400,20350,1390
|
|
20230623,095000,3968356450,20400,20400,20400,20350,789
|
|
20230623,094900,3952285000,20350,20400,20400,20350,895
|
|
20230623,094800,3934039050,20400,20400,20400,20350,1218
|
|
20230623,094700,3909195950,20400,20400,20400,20350,3017
|
|
20230623,094600,3847661900,20350,20400,20400,20350,980
|
|
20230623,094500,3827690400,20350,20400,20400,20350,718
|
|
20230623,094400,3813068300,20400,20350,20400,20350,414
|
|
20230623,094300,3804638100,20400,20350,20400,20350,768
|
|
20230623,094200,3789007800,20350,20350,20400,20350,1926
|
|
20230623,094100,3749809850,20400,20350,20400,20350,553
|
|
20230623,094000,3738544750,20400,20350,20400,20350,1465
|
|
20230623,093900,3708716300,20400,20400,20400,20350,596
|
|
20230623,093800,3696568350,20400,20400,20400,20350,958
|
|
20230623,093700,3677029300,20400,20400,20450,20400,9414
|
|
20230623,093600,3484979000,20450,20400,20450,20400,2579
|
|
20230623,093500,3432343300,20400,20450,20450,20400,9838
|
|
20230623,093400,3231624850,20450,20450,20450,20400,653
|
|
20230623,093300,3218275950,20400,20450,20450,20400,25159
|
|
20230623,093200,2703945900,20500,20500,20500,20450,204
|
|
20230623,093100,2699765700,20500,20450,20500,20450,1891
|
|
20230623,093000,2661037800,20500,20450,20500,20450,2608
|
|
20230623,092900,2607698200,20500,20500,20550,20450,2335
|
|
20230623,092800,2559830850,20500,20500,20500,20450,1664
|
|
20230623,092700,2525733850,20500,20500,20500,20500,3147
|
|
20230623,092600,2461220350,20500,20500,20550,20500,4071
|
|
20230623,092500,2377764700,20500,20500,20500,20450,7257
|
|
20230623,092400,2229021450,20500,20550,20550,20500,13306
|
|
20230623,092300,1956159850,20550,20550,20550,20500,1844
|
|
20230623,092200,1918269700,20550,20550,20550,20500,102
|
|
20230623,092100,1916173700,20550,20500,20550,20500,539
|
|
20230623,092000,1905102150,20500,20550,20550,20500,541
|
|
20230623,091900,1893993750,20500,20450,20550,20450,7110
|
|
20230623,091800,1748242250,20450,20450,20500,20450,439
|
|
20230623,091700,1739257650,20450,20500,20500,20450,711
|
|
20230623,091600,1724697400,20500,20500,20500,20450,547
|
|
20230623,091500,1713492100,20500,20500,20500,20450,6746
|
|
20230623,091400,1575331550,20500,20500,20550,20500,2254
|
|
20230623,091300,1529122500,20500,20600,20600,20500,31582
|
|
20230623,091200,881118750,20550,20600,20600,20550,1323
|
|
20230623,091100,853926150,20600,20600,20600,20550,2152
|
|
20230623,091000,809654950,20550,20650,20650,20550,6115
|
|
20230623,090900,683686900,20650,20650,20650,20600,1488
|
|
20230623,090800,652967200,20650,20650,20650,20600,262
|
|
20230623,090700,647557100,20650,20650,20650,20600,566
|
|
20230623,090600,635874200,20650,20650,20700,20650,2891
|
|
20230623,090500,576173300,20650,20600,20700,20600,3300
|
|
20230623,090400,508044750,20650,20600,20650,20600,625
|
|
20230623,090300,495164000,20650,20650,20650,20600,1502
|
|
20230623,090200,464155050,20600,20600,20650,20550,6281
|
|
20230623,090100,334837000,20600,20700,20700,20550,5713
|
|
20230623,090000,217087600,20650,20700,20700,20650,10488
|