587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,184300,11164826050,20200,20200,20200,20200,0
|
|
20230626,184200,11164826050,20200,20200,20200,20200,0
|
|
20230626,184100,11164826050,20200,20200,20200,20200,0
|
|
20230626,184000,11164826050,20200,20200,20200,20200,0
|
|
20230626,183900,11164826050,20200,20200,20200,20200,0
|
|
20230626,183800,11164826050,20200,20200,20200,20200,0
|
|
20230626,183700,11164826050,20200,20200,20200,20200,0
|
|
20230626,183600,11164826050,20200,20200,20200,20200,0
|
|
20230626,183500,11164826050,20200,20200,20200,20200,0
|
|
20230626,183400,11164826050,20200,20200,20200,20200,0
|
|
20230626,183300,11164826050,20200,20200,20200,20200,0
|
|
20230626,183200,11164826050,20200,20200,20200,20200,0
|
|
20230626,183100,11164826050,20200,20200,20200,20200,0
|
|
20230626,183000,11164826050,20200,20200,20200,20200,0
|
|
20230626,182900,11164826050,20200,20200,20200,20200,0
|
|
20230626,182800,11164826050,20200,20200,20200,20200,0
|
|
20230626,182700,11164826050,20200,20200,20200,20200,0
|
|
20230626,182600,11164826050,20200,20200,20200,20200,0
|
|
20230626,182500,11164826050,20200,20200,20200,20200,0
|
|
20230626,182400,11164826050,20200,20200,20200,20200,0
|
|
20230626,182300,11164826050,20200,20200,20200,20200,0
|
|
20230626,182200,11164826050,20200,20200,20200,20200,0
|
|
20230626,182100,11164826050,20200,20200,20200,20200,0
|
|
20230626,182000,11164826050,20200,20200,20200,20200,0
|
|
20230626,181900,11164826050,20200,20200,20200,20200,0
|
|
20230626,181800,11164826050,20200,20200,20200,20200,0
|
|
20230626,181700,11164826050,20200,20200,20200,20200,0
|
|
20230626,181600,11164826050,20200,20200,20200,20200,0
|
|
20230626,181500,11164826050,20200,20200,20200,20200,0
|
|
20230626,181400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,181300,11164826050,20200,20200,20200,20200,0
|
|
20230626,181200,11164826050,20200,20200,20200,20200,0
|
|
20230626,181100,11164826050,20200,20200,20200,20200,0
|
|
20230626,181000,11164826050,20200,20200,20200,20200,0
|
|
20230626,180900,11164826050,20200,20200,20200,20200,0
|
|
20230626,180800,11164826050,20200,20200,20200,20200,0
|
|
20230626,180700,11164826050,20200,20200,20200,20200,0
|
|
20230626,180600,11164826050,20200,20200,20200,20200,0
|
|
20230626,180500,11164826050,20200,20200,20200,20200,0
|
|
20230626,180400,11164826050,20200,20200,20200,20200,0
|
|
20230626,180300,11164826050,20200,20200,20200,20200,0
|
|
20230626,180200,11164826050,20200,20200,20200,20200,0
|
|
20230626,180100,11164826050,20200,20200,20200,20200,0
|
|
20230626,180000,11164826050,20200,20200,20200,20200,0
|
|
20230626,175900,11164826050,20200,20200,20200,20200,0
|
|
20230626,175800,11164826050,20200,20200,20200,20200,0
|
|
20230626,175700,11164826050,20200,20200,20200,20200,0
|
|
20230626,175600,11164826050,20200,20200,20200,20200,0
|
|
20230626,175500,11164826050,20200,20200,20200,20200,0
|
|
20230626,175400,11164826050,20200,20200,20200,20200,0
|
|
20230626,175300,11164826050,20200,20200,20200,20200,0
|
|
20230626,175200,11164826050,20200,20200,20200,20200,0
|
|
20230626,175100,11164826050,20200,20200,20200,20200,0
|
|
20230626,175000,11164826050,20200,20200,20200,20200,0
|
|
20230626,174900,11164826050,20200,20200,20200,20200,0
|
|
20230626,174800,11164826050,20200,20200,20200,20200,0
|
|
20230626,174700,11164826050,20200,20200,20200,20200,0
|
|
20230626,174600,11164826050,20200,20200,20200,20200,0
|
|
20230626,174500,11164826050,20200,20200,20200,20200,0
|
|
20230626,174400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,174300,11164826050,20200,20200,20200,20200,0
|
|
20230626,174200,11164826050,20200,20200,20200,20200,0
|
|
20230626,174100,11164826050,20200,20200,20200,20200,0
|
|
20230626,174000,11164826050,20200,20200,20200,20200,0
|
|
20230626,173900,11164826050,20200,20200,20200,20200,0
|
|
20230626,173800,11164826050,20200,20200,20200,20200,0
|
|
20230626,173700,11164826050,20200,20200,20200,20200,0
|
|
20230626,173600,11164826050,20200,20200,20200,20200,0
|
|
20230626,173500,11164826050,20200,20200,20200,20200,0
|
|
20230626,173400,11164826050,20200,20200,20200,20200,0
|
|
20230626,173300,11164826050,20200,20200,20200,20200,0
|
|
20230626,173200,11164826050,20200,20200,20200,20200,0
|
|
20230626,173100,11164826050,20200,20200,20200,20200,0
|
|
20230626,173000,11164826050,20200,20200,20200,20200,0
|
|
20230626,172900,11164826050,20200,20200,20200,20200,0
|
|
20230626,172800,11164826050,20200,20200,20200,20200,0
|
|
20230626,172700,11164826050,20200,20200,20200,20200,0
|
|
20230626,172600,11164826050,20200,20200,20200,20200,0
|
|
20230626,172500,11164826050,20200,20200,20200,20200,0
|
|
20230626,172400,11164826050,20200,20200,20200,20200,0
|
|
20230626,172300,11164826050,20200,20200,20200,20200,0
|
|
20230626,172200,11164826050,20200,20200,20200,20200,0
|
|
20230626,172100,11164826050,20200,20200,20200,20200,0
|
|
20230626,172000,11164826050,20200,20200,20200,20200,0
|
|
20230626,171900,11164826050,20200,20200,20200,20200,0
|
|
20230626,171800,11164826050,20200,20200,20200,20200,0
|
|
20230626,171700,11164826050,20200,20200,20200,20200,0
|
|
20230626,171600,11164826050,20200,20200,20200,20200,0
|
|
20230626,171500,11164826050,20200,20200,20200,20200,0
|
|
20230626,171400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,171300,11164826050,20200,20200,20200,20200,0
|
|
20230626,171200,11164826050,20200,20200,20200,20200,0
|
|
20230626,171100,11164826050,20200,20200,20200,20200,0
|
|
20230626,171000,11164826050,20200,20200,20200,20200,0
|
|
20230626,170900,11164826050,20200,20200,20200,20200,0
|
|
20230626,170800,11164826050,20200,20200,20200,20200,0
|
|
20230626,170700,11164826050,20200,20200,20200,20200,0
|
|
20230626,170600,11164826050,20200,20200,20200,20200,0
|
|
20230626,170500,11164826050,20200,20200,20200,20200,0
|
|
20230626,170400,11164826050,20200,20200,20200,20200,0
|
|
20230626,170300,11164826050,20200,20200,20200,20200,0
|
|
20230626,170200,11164826050,20200,20200,20200,20200,0
|
|
20230626,170100,11164826050,20200,20200,20200,20200,0
|
|
20230626,170000,11164826050,20200,20200,20200,20200,0
|
|
20230626,165900,11164826050,20200,20200,20200,20200,0
|
|
20230626,165800,11164826050,20200,20200,20200,20200,0
|
|
20230626,165700,11164826050,20200,20200,20200,20200,0
|
|
20230626,165600,11164826050,20200,20200,20200,20200,0
|
|
20230626,165500,11164826050,20200,20200,20200,20200,0
|
|
20230626,165400,11164826050,20200,20200,20200,20200,0
|
|
20230626,165300,11164826050,20200,20200,20200,20200,0
|
|
20230626,165200,11164826050,20200,20200,20200,20200,0
|
|
20230626,165100,11164826050,20200,20200,20200,20200,0
|
|
20230626,165000,11164826050,20200,20200,20200,20200,0
|
|
20230626,164900,11164826050,20200,20200,20200,20200,0
|
|
20230626,164800,11164826050,20200,20200,20200,20200,0
|
|
20230626,164700,11164826050,20200,20200,20200,20200,0
|
|
20230626,164600,11164826050,20200,20200,20200,20200,0
|
|
20230626,164500,11164826050,20200,20200,20200,20200,0
|
|
20230626,164400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,164300,11164826050,20200,20200,20200,20200,0
|
|
20230626,164200,11164826050,20200,20200,20200,20200,0
|
|
20230626,164100,11164826050,20200,20200,20200,20200,0
|
|
20230626,164000,11164826050,20200,20200,20200,20200,0
|
|
20230626,163900,11164826050,20200,20200,20200,20200,0
|
|
20230626,163800,11164826050,20200,20200,20200,20200,0
|
|
20230626,163700,11164826050,20200,20200,20200,20200,0
|
|
20230626,163600,11164826050,20200,20200,20200,20200,0
|
|
20230626,163500,11164826050,20200,20200,20200,20200,0
|
|
20230626,163400,11164826050,20200,20200,20200,20200,0
|
|
20230626,163300,11164826050,20200,20200,20200,20200,0
|
|
20230626,163200,11164826050,20200,20200,20200,20200,0
|
|
20230626,163100,11164826050,20200,20200,20200,20200,0
|
|
20230626,163000,11164826050,20200,20200,20200,20200,0
|
|
20230626,162900,11164826050,20200,20200,20200,20200,0
|
|
20230626,162800,11164826050,20200,20200,20200,20200,0
|
|
20230626,162700,11164826050,20200,20200,20200,20200,0
|
|
20230626,162600,11164826050,20200,20200,20200,20200,0
|
|
20230626,162500,11164826050,20200,20200,20200,20200,0
|
|
20230626,162400,11164826050,20200,20200,20200,20200,0
|
|
20230626,162300,11164826050,20200,20200,20200,20200,0
|
|
20230626,162200,11164826050,20200,20200,20200,20200,0
|
|
20230626,162100,11164826050,20200,20200,20200,20200,0
|
|
20230626,162000,11164826050,20200,20200,20200,20200,0
|
|
20230626,161900,11164826050,20200,20200,20200,20200,0
|
|
20230626,161800,11164826050,20200,20200,20200,20200,0
|
|
20230626,161700,11164826050,20200,20200,20200,20200,0
|
|
20230626,161600,11164826050,20200,20200,20200,20200,0
|
|
20230626,161500,11164826050,20200,20200,20200,20200,0
|
|
20230626,161400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,161300,11164826050,20200,20200,20200,20200,0
|
|
20230626,161200,11164826050,20200,20200,20200,20200,0
|
|
20230626,161100,11164826050,20200,20200,20200,20200,0
|
|
20230626,161000,11164826050,20200,20200,20200,20200,0
|
|
20230626,160900,11164826050,20200,20200,20200,20200,0
|
|
20230626,160800,11164826050,20200,20200,20200,20200,0
|
|
20230626,160700,11164826050,20200,20200,20200,20200,0
|
|
20230626,160600,11164826050,20200,20200,20200,20200,0
|
|
20230626,160500,11164826050,20200,20200,20200,20200,0
|
|
20230626,160400,11164826050,20200,20200,20200,20200,0
|
|
20230626,160300,11164826050,20200,20200,20200,20200,0
|
|
20230626,160200,11164826050,20200,20200,20200,20200,0
|
|
20230626,160100,11164826050,20200,20200,20200,20200,0
|
|
20230626,160000,11164826050,20200,20200,20200,20200,0
|
|
20230626,155900,11164826050,20200,20200,20200,20200,0
|
|
20230626,155800,11164826050,20200,20200,20200,20200,0
|
|
20230626,155700,11164826050,20200,20200,20200,20200,0
|
|
20230626,155600,11164826050,20200,20200,20200,20200,0
|
|
20230626,155500,11164826050,20200,20200,20200,20200,0
|
|
20230626,155400,11164826050,20200,20200,20200,20200,0
|
|
20230626,155300,11164826050,20200,20200,20200,20200,0
|
|
20230626,155200,11164826050,20200,20200,20200,20200,0
|
|
20230626,155100,11164826050,20200,20200,20200,20200,0
|
|
20230626,155000,11164826050,20200,20200,20200,20200,0
|
|
20230626,154900,11164826050,20200,20200,20200,20200,0
|
|
20230626,154800,11164826050,20200,20200,20200,20200,0
|
|
20230626,154700,11164826050,20200,20200,20200,20200,0
|
|
20230626,154600,11164826050,20200,20200,20200,20200,0
|
|
20230626,154500,11164826050,20200,20200,20200,20200,0
|
|
20230626,154400,11164826050,20200,20200,20200,20200,14832
|
|
20230626,154300,11164826050,20200,20200,20200,20200,0
|
|
20230626,154200,11164826050,20200,20200,20200,20200,0
|
|
20230626,154100,11164826050,20200,20200,20200,20200,0
|
|
20230626,154000,11164826050,20200,20200,20200,20200,0
|
|
20230626,153900,11164826050,20200,20200,20200,20200,0
|
|
20230626,153800,11164826050,20200,20200,20200,20200,0
|
|
20230626,153700,11164826050,20200,20200,20200,20200,0
|
|
20230626,153600,11164826050,20200,20200,20200,20200,0
|
|
20230626,153500,11164826050,20200,20200,20200,20200,0
|
|
20230626,153400,11164826050,20200,20200,20200,20200,0
|
|
20230626,153300,11164826050,20200,20200,20200,20200,0
|
|
20230626,153200,11164826050,20200,20200,20200,20200,0
|
|
20230626,153100,11164826050,20200,20200,20200,20200,0
|
|
20230626,153000,11164826050,20200,20200,20200,20200,14832
|
|
20230626,152900,10865219650,20150,20150,20150,20150,0
|
|
20230626,152800,10865219650,20150,20150,20150,20150,0
|
|
20230626,152700,10865219650,20150,20150,20150,20150,0
|
|
20230626,152600,10865219650,20150,20150,20150,20150,0
|
|
20230626,152500,10865219650,20150,20150,20150,20150,0
|
|
20230626,152400,10865219650,20150,20150,20150,20150,0
|
|
20230626,152300,10865219650,20150,20150,20150,20150,0
|
|
20230626,152200,10865219650,20150,20150,20150,20150,0
|
|
20230626,152100,10865219650,20150,20150,20150,20150,0
|
|
20230626,152000,10865219650,20150,20150,20150,20150,0
|
|
20230626,151900,10865219650,20150,20150,20200,20150,1597
|
|
20230626,151800,10833004400,20150,20150,20200,20150,250
|
|
20230626,151700,10827962950,20150,20200,20200,20150,413
|
|
20230626,151600,10819634250,20200,20200,20200,20150,488
|
|
20230626,151500,10809792850,20150,20150,20200,20150,559
|
|
20230626,151400,10798522100,20150,20150,20200,20150,1040
|
|
20230626,151300,10777531600,20200,20200,20200,20150,847
|
|
20230626,151200,10760451000,20200,20200,20200,20150,535
|
|
20230626,151100,10749656350,20200,20200,20200,20150,861
|
|
20230626,151000,10732277300,20150,20150,20200,20150,553
|
|
20230626,150900,10721120700,20150,20150,20200,20150,1409
|
|
20230626,150800,10692672900,20200,20200,20200,20150,836
|
|
20230626,150700,10675801700,20200,20150,20200,20150,336
|
|
20230626,150600,10669025700,20200,20150,20200,20150,363
|
|
20230626,150500,10661704650,20150,20150,20200,20150,678
|
|
20230626,150400,10648023400,20150,20200,20200,20150,353
|
|
20230626,150300,10640904050,20150,20200,20200,20150,716
|
|
20230626,150200,10626453100,20200,20150,20200,20150,659
|
|
20230626,150100,10613159050,20200,20150,20200,20150,383
|
|
20230626,150000,10605435300,20150,20150,20200,20150,643
|
|
20230626,145900,10592470000,20150,20200,20200,20150,457
|
|
20230626,145800,10583256500,20150,20150,20200,20150,350
|
|
20230626,145700,10576201150,20200,20150,20200,20150,997
|
|
20230626,145600,10556078400,20150,20150,20200,20150,342
|
|
20230626,145500,10549180650,20200,20150,20200,20150,280
|
|
20230626,145400,10543531550,20150,20150,20200,20150,339
|
|
20230626,145300,10536695400,20200,20150,20200,20150,354
|
|
20230626,145200,10529557400,20150,20150,20200,20150,427
|
|
20230626,145100,10520945750,20200,20150,20200,20150,178
|
|
20230626,145000,10517356700,20150,20200,20200,20150,288
|
|
20230626,144900,10511547500,20200,20150,20200,20150,383
|
|
20230626,144800,10503815950,20200,20150,20200,20150,859
|
|
20230626,144700,10486467900,20150,20200,20200,20150,434
|
|
20230626,144600,10477707750,20150,20200,20200,20150,213
|
|
20230626,144500,10473409550,20200,20150,20200,20150,370
|
|
20230626,144400,10465942800,20150,20200,20200,20150,706
|
|
20230626,144300,10451701350,20200,20200,20200,20150,437
|
|
20230626,144200,10442880250,20200,20200,20200,20150,182
|
|
20230626,144100,10439207050,20150,20150,20200,20150,377
|
|
20230626,144000,10431604850,20200,20150,20200,20150,160
|
|
20230626,143900,10428376550,20150,20200,20200,20150,167
|
|
20230626,143800,10425004300,20150,20150,20200,20150,606
|
|
20230626,143700,10412774650,20200,20200,20200,20150,173
|
|
20230626,143600,10409282800,20200,20200,20200,20150,357
|
|
20230626,143500,10402075400,20200,20200,20200,20150,184
|
|
20230626,143400,10398364050,20150,20200,20200,20150,166
|
|
20230626,143300,10395014850,20150,20150,20200,20150,268
|
|
20230626,143200,10389604500,20150,20200,20200,20150,254
|
|
20230626,143100,10384477900,20150,20150,20200,20150,1234
|
|
20230626,143000,10359554300,20200,20150,20200,20150,1327
|
|
20230626,142900,10332758600,20200,20150,20200,20150,189
|
|
20230626,142800,10328944450,20150,20150,20200,20150,356
|
|
20230626,142700,10321765150,20200,20150,20200,20150,256
|
|
20230626,142600,10316600800,20200,20200,20200,20150,255
|
|
20230626,142500,10311456800,20150,20200,20200,20150,219
|
|
20230626,142400,10307036750,20150,20150,20200,20150,175
|
|
20230626,142300,10303504800,20200,20200,20200,20150,379
|
|
20230626,142200,10295853800,20200,20150,20200,20150,211
|
|
20230626,142100,10291594700,20200,20150,20200,20150,195
|
|
20230626,142000,10287656100,20200,20200,20200,20150,409
|
|
20230626,141900,10279404450,20200,20200,20200,20150,357
|
|
20230626,141800,10272202900,20200,20200,20200,20150,254
|
|
20230626,141700,10267079200,20200,20150,20200,20150,160
|
|
20230626,141600,10263849800,20200,20150,20200,20150,386
|
|
20230626,141500,10256063400,20200,20200,20200,20150,372
|
|
20230626,141400,10248559750,20150,20200,20200,20150,404
|
|
20230626,141300,10240413400,20150,20150,20200,20150,148
|
|
20230626,141200,10237426700,20200,20200,20200,20150,184
|
|
20230626,141100,10233710200,20200,20150,20200,20150,361
|
|
20230626,141000,10226421500,20200,20200,20200,20150,148
|
|
20230626,140900,10223434100,20200,20200,20200,20150,286
|
|
20230626,140800,10217659750,20200,20150,20200,20150,236
|
|
20230626,140700,10212898050,20200,20150,20200,20150,239
|
|
20230626,140600,10208079150,20150,20150,20200,20100,2394
|
|
20230626,140500,10159848250,20150,20150,20150,20100,370
|
|
20230626,140400,10152395650,20150,20150,20150,20100,439
|
|
20230626,140300,10143553300,20150,20150,20150,20100,3521
|
|
20230626,140200,10072605500,20150,20100,20150,20100,352
|
|
20230626,140100,10065515950,20100,20100,20150,20100,681
|
|
20230626,140000,10051809050,20100,20150,20150,20100,411
|
|
20230626,135900,10043544650,20150,20100,20150,20100,212
|
|
20230626,135800,10039281150,20100,20100,20150,20100,213
|
|
20230626,135700,10034995250,20150,20150,20150,20100,514
|
|
20230626,135600,10024645150,20150,20150,20150,20100,152
|
|
20230626,135500,10021585700,20150,20150,20150,20100,223
|
|
20230626,135400,10017094450,20150,20150,20150,20100,986
|
|
20230626,135300,9997226800,20100,20100,20200,20100,2847
|
|
20230626,135200,9939861800,20150,20150,20150,20100,180
|
|
20230626,135100,9936236850,20150,20150,20150,20100,664
|
|
20230626,135000,9922860700,20150,20150,20150,20100,296
|
|
20230626,134900,9916898450,20100,20150,20150,20100,1044
|
|
20230626,134800,9895864900,20150,20150,20150,20100,134
|
|
20230626,134700,9893167250,20150,20150,20150,20100,178
|
|
20230626,134600,9889583750,20100,20200,20200,20100,121
|
|
20230626,134500,9887143250,20150,20200,20200,20150,99
|
|
20230626,134400,9885147800,20150,20150,20150,20100,640
|
|
20230626,134300,9872251950,20150,20150,20150,20100,586
|
|
20230626,134200,9860452750,20150,20150,20150,20100,725
|
|
20230626,134100,9845847250,20150,20150,20150,20100,361
|
|
20230626,134000,9838576650,20150,20150,20150,20100,750
|
|
20230626,133900,9823470700,20150,20150,20150,20100,640
|
|
20230626,133800,9810577300,20150,20150,20150,20100,611
|
|
20230626,133700,9798268500,20150,20150,20150,20100,1550
|
|
20230626,133600,9767039650,20150,20200,20200,20150,709
|
|
20230626,133500,9752726750,20150,20150,20150,20100,1061
|
|
20230626,133400,9731351700,20100,20150,20150,20100,1176
|
|
20230626,133300,9707657850,20150,20150,20200,20150,617
|
|
20230626,133200,9695223650,20200,20150,20200,20100,2396
|
|
20230626,133100,9646941500,20150,20150,20200,20100,3023
|
|
20230626,133000,9586027950,20150,20150,20150,20100,2726
|
|
20230626,132900,9531102300,20150,20150,20150,20100,1526
|
|
20230626,132800,9500359650,20100,20150,20200,20100,7500
|
|
20230626,132700,9349241950,20150,20200,20200,20150,69
|
|
20230626,132600,9347848950,20150,20200,20200,20150,152
|
|
20230626,132500,9344784100,20200,20200,20200,20150,463
|
|
20230626,132400,9335441950,20200,20150,20200,20150,183
|
|
20230626,132300,9331750900,20200,20200,20200,20150,1040
|
|
20230626,132200,9310791750,20200,20200,20200,20150,653
|
|
20230626,132100,9297622700,20200,20200,20200,20150,381
|
|
20230626,132000,9289942800,20200,20200,20200,20150,106
|
|
20230626,131900,9287804200,20200,20150,20200,20150,1094
|
|
20230626,131800,9265757400,20200,20150,20200,20150,79
|
|
20230626,131700,9264161700,20150,20200,20200,20150,2811
|
|
20230626,131600,9207383600,20150,20200,20200,20150,183
|
|
20230626,131500,9203688800,20200,20200,20200,20150,342
|
|
20230626,131400,9196784850,20200,20200,20200,20150,1141
|
|
20230626,131300,9173738700,20200,20150,20200,20150,111
|
|
20230626,131200,9171500000,20150,20200,20200,20150,171
|
|
20230626,131100,9168051700,20200,20200,20200,20150,124
|
|
20230626,131000,9165550050,20200,20200,20200,20150,2085
|
|
20230626,130900,9123435100,20200,20150,20200,20150,82
|
|
20230626,130800,9121779950,20150,20200,20200,20150,162
|
|
20230626,130700,9118513950,20200,20200,20200,20150,5228
|
|
20230626,130600,9013162400,20200,20200,20200,20150,62
|
|
20230626,130500,9011912500,20200,20200,20200,20150,101
|
|
20230626,130400,9009874800,20200,20200,20200,20150,457
|
|
20230626,130300,9000661650,20200,20200,20200,20150,378
|
|
20230626,130200,8993027800,20200,20200,20200,20150,243
|
|
20230626,130100,8988124350,20200,20200,20200,20150,142
|
|
20230626,130000,8985257600,20150,20150,20200,20150,276
|
|
20230626,125900,8979692500,20200,20200,20200,20200,73
|
|
20230626,125800,8978217900,20150,20200,20200,20150,54
|
|
20230626,125700,8977127250,20200,20200,20200,20150,376
|
|
20230626,125600,8969532150,20200,20200,20200,20150,205
|
|
20230626,125500,8965391250,20200,20150,20200,20150,268
|
|
20230626,125400,8959977800,20200,20200,20200,20150,28
|
|
20230626,125300,8959412300,20150,20200,20200,20150,1458
|
|
20230626,125200,8930023150,20200,20200,20200,20150,1050
|
|
20230626,125100,8908863250,20200,20200,20200,20150,704
|
|
20230626,125000,8894672300,20200,20200,20200,20150,89
|
|
20230626,124900,8892874600,20200,20250,20250,20150,10160
|
|
20230626,124800,8687641050,20250,20250,20250,20200,587
|
|
20230626,124700,8675780450,20200,20250,20250,20200,558
|
|
20230626,124600,8664506550,20250,20200,20250,20200,141
|
|
20230626,124500,8661654550,20200,20250,20250,20200,59
|
|
20230626,124400,8660460150,20200,20250,20250,20200,64
|
|
20230626,124300,8659165700,20200,20250,20250,20200,44
|
|
20230626,124200,8658274850,20250,20200,20250,20200,113
|
|
20230626,124100,8655989250,20250,20250,20250,20200,44
|
|
20230626,124000,8655098350,20250,20200,20250,20200,1236
|
|
20230626,123900,8630130500,20250,20250,20250,20200,147
|
|
20230626,123800,8627159350,20250,20250,20250,20200,297
|
|
20230626,123700,8621151900,20250,20250,20250,20200,37
|
|
20230626,123600,8620402750,20200,20250,20250,20200,101
|
|
20230626,123500,8618358600,20250,20200,20250,20200,132
|
|
20230626,123400,8615686700,20200,20250,20250,20200,57
|
|
20230626,123300,8614532900,20250,20300,20300,20250,1358
|
|
20230626,123200,8587031800,20250,20250,20300,20250,4923
|
|
20230626,123100,8487337850,20300,20300,20300,20250,130
|
|
20230626,123000,8484703950,20300,20300,20300,20250,171
|
|
20230626,122900,8481232850,20250,20300,20300,20250,2912
|
|
20230626,122800,8422263450,20300,20300,20300,20250,84
|
|
20230626,122700,8420558350,20300,20300,20300,20250,79
|
|
20230626,122600,8418954750,20300,20250,20300,20250,158
|
|
20230626,122500,8415753050,20250,20250,20300,20250,137
|
|
20230626,122400,8412972550,20300,20300,20300,20250,1262
|
|
20230626,122300,8387354050,20300,20250,20300,20250,192
|
|
20230626,122200,8383456550,20300,20300,20300,20250,465
|
|
20230626,122100,8374021050,20300,20300,20300,20250,190
|
|
20230626,122000,8370164150,20300,20250,20300,20250,195
|
|
20230626,121900,8366207450,20300,20250,20300,20250,31
|
|
20230626,121800,8365578250,20300,20300,20300,20250,319
|
|
20230626,121700,8359102650,20300,20300,20300,20250,302
|
|
20230626,121600,8352972200,20300,20300,20300,20250,651
|
|
20230626,121500,8339757000,20300,20300,20300,20250,460
|
|
20230626,121400,8330426200,20250,20300,20300,20250,261
|
|
20230626,121300,8325133050,20300,20300,20300,20250,746
|
|
20230626,121200,8309993000,20300,20300,20300,20250,135
|
|
20230626,121100,8307256400,20300,20300,20300,20250,80
|
|
20230626,121000,8305633800,20300,20300,20300,20250,1541
|
|
20230626,120900,8274351650,20300,20300,20300,20250,292
|
|
20230626,120800,8268424200,20300,20250,20300,20250,98
|
|
20230626,120700,8266437400,20300,20250,20300,20250,29
|
|
20230626,120600,8265848800,20300,20300,20300,20250,140
|
|
20230626,120500,8263006950,20300,20250,20300,20250,287
|
|
20230626,120400,8257191000,20300,20300,20300,20250,286
|
|
20230626,120300,8251385350,20300,20300,20350,20250,2277
|
|
20230626,120200,8205162450,20300,20300,20350,20300,819
|
|
20230626,120100,8188535600,20350,20300,20350,20300,47
|
|
20230626,120000,8187579550,20350,20300,20350,20300,291
|
|
20230626,115900,8181668100,20350,20300,20350,20300,218
|
|
20230626,115800,8177240900,20300,20300,20350,20300,635
|
|
20230626,115700,8164349300,20300,20300,20300,20300,1013
|
|
20230626,115600,8143785400,20300,20250,20300,20250,878
|
|
20230626,115500,8125964850,20300,20300,20300,20300,407
|
|
20230626,115400,8117702750,20300,20300,20300,20250,193
|
|
20230626,115300,8113790150,20300,20300,20300,20300,174
|
|
20230626,115200,8110257950,20300,20250,20300,20250,590
|
|
20230626,115100,8098310050,20300,20250,20300,20250,197
|
|
20230626,115000,8094318450,20300,20300,20300,20250,261
|
|
20230626,114900,8089030150,20250,20300,20300,20250,100
|
|
20230626,114800,8087002900,20300,20300,20300,20250,43
|
|
20230626,114700,8086130600,20250,20250,20300,20250,174
|
|
20230626,114600,8082602400,20250,20300,20300,20250,181
|
|
20230626,114500,8078935550,20250,20350,20350,20250,8366
|
|
20230626,114400,7909105650,20300,20350,20350,20300,230
|
|
20230626,114300,7904433500,20350,20350,20350,20300,237
|
|
20230626,114200,7899614800,20350,20350,20350,20300,217
|
|
20230626,114100,7895201500,20350,20350,20350,20300,395
|
|
20230626,114000,7887181200,20350,20350,20350,20350,127
|
|
20230626,113900,7884596750,20350,20350,20350,20300,265
|
|
20230626,113800,7879210450,20350,20350,20350,20300,63
|
|
20230626,113700,7877930900,20350,20350,20350,20350,33
|
|
20230626,113600,7877259350,20300,20250,20350,20250,18962
|
|
20230626,113500,7492332950,20300,20300,20300,20250,261
|
|
20230626,113400,7487044350,20300,20300,20300,20250,87
|
|
20230626,113300,7485281200,20250,20250,20300,20250,311
|
|
20230626,113200,7478983400,20300,20250,20300,20250,114
|
|
20230626,113100,7476674050,20300,20300,20300,20300,11
|
|
20230626,113000,7476450750,20300,20250,20300,20250,37
|
|
20230626,112900,7475701450,20250,20300,20300,20250,1565
|
|
20230626,112800,7444006750,20250,20350,20350,20250,5030
|
|
20230626,112700,7341893300,20350,20300,20350,20300,101
|
|
20230626,112600,7339842950,20300,20350,20350,20300,60
|
|
20230626,112500,7338624300,20300,20350,20350,20300,45
|
|
20230626,112400,7337708750,20350,20350,20350,20300,221
|
|
20230626,112300,7333211500,20300,20300,20300,20300,47
|
|
20230626,112200,7332257400,20300,20350,20350,20300,3
|
|
20230626,112100,7332196400,20350,20350,20350,20350,316
|
|
20230626,112000,7325765800,20300,20350,20350,20300,32
|
|
20230626,111900,7325115950,20350,20350,20350,20300,138
|
|
20230626,111800,7322309400,20350,20300,20350,20300,54
|
|
20230626,111700,7321210600,20300,20350,20350,20300,380
|
|
20230626,111600,7313477650,20350,20350,20350,20350,1004
|
|
20230626,111500,7293046250,20300,20300,20350,20300,210
|
|
20230626,111400,7288779700,20350,20350,20350,20300,242
|
|
20230626,111300,7283863550,20300,20350,20350,20300,31
|
|
20230626,111200,7283233050,20350,20300,20350,20300,114
|
|
20230626,111100,7280918300,20350,20350,20350,20300,150
|
|
20230626,111000,7277869100,20350,20350,20350,20300,720
|
|
20230626,110900,7263223450,20350,20350,20350,20350,185
|
|
20230626,110800,7259458700,20350,20350,20350,20300,384
|
|
20230626,110700,7251660850,20350,20300,20350,20300,77
|
|
20230626,110600,7250096900,20300,20300,20350,20300,1056
|
|
20230626,110500,7228649500,20300,20300,20300,20300,156
|
|
20230626,110400,7225482700,20300,20300,20300,20300,397
|
|
20230626,110300,7217423600,20300,20300,20300,20300,187
|
|
20230626,110200,7213627500,20300,20300,20300,20250,61
|
|
20230626,110100,7212390250,20300,20300,20300,20300,18
|
|
20230626,110000,7212024850,20300,20350,20350,20300,50
|
|
20230626,105900,7211008900,20250,20300,20300,20250,3409
|
|
20230626,105800,7141923200,20300,20300,20300,20250,556
|
|
20230626,105700,7130648550,20300,20300,20300,20300,229
|
|
20230626,105600,7125999850,20300,20300,20300,20300,246
|
|
20230626,105500,7121006050,20300,20250,20300,20250,836
|
|
20230626,105400,7104035300,20300,20300,20300,20300,1169
|
|
20230626,105300,7080304600,20300,20300,20300,20300,146
|
|
20230626,105200,7077340800,20300,20300,20300,20300,104
|
|
20230626,105100,7075229600,20250,20350,20350,20250,4553
|
|
20230626,105000,6982804500,20350,20300,20350,20300,173
|
|
20230626,104900,6979291950,20350,20350,20350,20350,34
|
|
20230626,104800,6978600050,20350,20350,20350,20350,12
|
|
20230626,104700,6978355850,20350,20350,20350,20300,133
|
|
20230626,104600,6975649600,20350,20350,20350,20300,937
|
|
20230626,104500,6956591550,20350,20300,20350,20300,193
|
|
20230626,104400,6952665300,20350,20350,20350,20300,2351
|
|
20230626,104300,6904823650,20350,20350,20350,20300,218
|
|
20230626,104200,6900387450,20300,20300,20350,20300,603
|
|
20230626,104100,6888146450,20350,20350,20350,20350,66
|
|
20230626,104000,6886803350,20350,20350,20350,20350,198
|
|
20230626,103900,6882774050,20350,20300,20350,20300,4
|
|
20230626,103800,6882692800,20350,20300,20350,20300,2748
|
|
20230626,103700,6826907400,20300,20300,20300,20250,181
|
|
20230626,103600,6823233900,20250,20300,20300,20250,994
|
|
20230626,103500,6803057000,20250,20300,20300,20250,420
|
|
20230626,103400,6794537500,20300,20250,20300,20250,1854
|
|
20230626,103300,6756990900,20250,20250,20250,20200,472
|
|
20230626,103200,6747433400,20200,20250,20250,20200,10
|
|
20230626,103100,6747231350,20250,20250,20250,20200,99
|
|
20230626,103000,6745227600,20200,20250,20250,20200,386
|
|
20230626,102900,6737415100,20250,20300,20300,20200,3035
|
|
20230626,102800,6675977800,20300,20300,20300,20250,111
|
|
20230626,102700,6673729500,20250,20250,20300,20250,595
|
|
20230626,102600,6661654600,20250,20250,20300,20250,6406
|
|
20230626,102500,6531823800,20250,20250,20250,20250,51
|
|
20230626,102400,6530791050,20250,20250,20250,20200,502
|
|
20230626,102300,6520630850,20250,20250,20250,20200,115
|
|
20230626,102200,6518304950,20200,20250,20250,20200,1392
|
|
20230626,102100,6490185250,20250,20250,20250,20250,781
|
|
20230626,102000,6474370000,20250,20200,20250,20200,4542
|
|
20230626,101900,6382621500,20200,20200,20200,20200,702
|
|
20230626,101800,6368441100,20150,20200,20200,20150,249
|
|
20230626,101700,6363414750,20200,20200,20200,20150,670
|
|
20230626,101600,6349896650,20150,20200,20200,20150,376
|
|
20230626,101500,6342304300,20200,20200,20200,20150,782
|
|
20230626,101400,6326511950,20200,20200,20200,20200,190
|
|
20230626,101300,6322673950,20200,20200,20200,20150,218
|
|
20230626,101200,6318277000,20200,20150,20200,20150,4382
|
|
20230626,101100,6229978600,20100,20150,20150,20100,370
|
|
20230626,101000,6222540900,20150,20100,20150,20100,852
|
|
20230626,100900,6205388250,20150,20150,20150,20100,2438
|
|
20230626,100800,6156266600,20100,20150,20150,20100,206
|
|
20230626,100700,6152117700,20150,20150,20150,20100,105
|
|
20230626,100600,6150002450,20150,20150,20150,20100,142
|
|
20230626,100500,6147144650,20150,20100,20150,20100,156
|
|
20230626,100400,6144007450,20150,20200,20200,20150,1663
|
|
20230626,100300,6110497700,20200,20150,20200,20150,648
|
|
20230626,100200,6097415150,20150,20150,20200,20150,1484
|
|
20230626,100100,6067512500,20200,20150,20200,20150,578
|
|
20230626,100000,6055864500,20150,20150,20150,20150,879
|
|
20230626,095900,6038152650,20150,20150,20150,20150,1141
|
|
20230626,095800,6015161500,20150,20200,20200,20150,2612
|
|
20230626,095700,5962527600,20200,20200,20200,20200,429
|
|
20230626,095600,5953861800,20200,20200,20200,20150,653
|
|
20230626,095500,5940688350,20200,20150,20200,20150,1191
|
|
20230626,095400,5916652750,20150,20150,20150,20100,4296
|
|
20230626,095300,5830113350,20150,20150,20150,20100,2592
|
|
20230626,095200,5777896250,20150,20150,20150,20100,567
|
|
20230626,095100,5766498550,20100,20150,20150,20100,2628
|
|
20230626,095000,5713673850,20150,20100,20150,20100,279
|
|
20230626,094900,5708059250,20150,20100,20150,20100,868
|
|
20230626,094800,5690573650,20150,20150,20150,20100,83
|
|
20230626,094700,5688901450,20150,20150,20150,20100,220
|
|
20230626,094600,5684475950,20150,20100,20150,20100,382
|
|
20230626,094500,5676779150,20150,20100,20150,20100,1009
|
|
20230626,094400,5656497800,20100,20150,20150,20100,339
|
|
20230626,094300,5649671850,20150,20150,20150,20100,698
|
|
20230626,094200,5635607650,20150,20150,20150,20150,805
|
|
20230626,094100,5619386900,20150,20100,20150,20100,1665
|
|
20230626,094000,5585865200,20100,20100,20100,20050,3420
|
|
20230626,093900,5517179700,20050,20150,20150,20050,7316
|
|
20230626,093800,5370136050,20150,20100,20150,20100,11674
|
|
20230626,093700,5135158050,20150,20150,20150,20100,498
|
|
20230626,093600,5125137000,20150,20150,20150,20100,2696
|
|
20230626,093500,5070899650,20150,20150,20200,20100,1982
|
|
20230626,093400,5030965050,20200,20150,20200,20150,531
|
|
20230626,093300,5020264500,20150,20150,20150,20100,8871
|
|
20230626,093200,4841574250,20150,20100,20150,20100,5219
|
|
20230626,093100,4736656750,20150,20200,20200,20100,4676
|
|
20230626,093000,4642436950,20150,20200,20200,20150,341
|
|
20230626,092900,4635564000,20200,20150,20200,20150,1402
|
|
20230626,092800,4607287200,20200,20250,20250,20150,13666
|
|
20230626,092700,4331245900,20250,20250,20250,20200,886
|
|
20230626,092600,4313312100,20250,20250,20250,20200,4340
|
|
20230626,092500,4225438350,20300,20300,20300,20250,1449
|
|
20230626,092400,4196030500,20300,20250,20300,20200,15628
|
|
20230626,092300,3879572550,20250,20200,20250,20200,1016
|
|
20230626,092200,3859016050,20200,20200,20250,20150,7761
|
|
20230626,092100,3701998150,20250,20250,20250,20200,4246
|
|
20230626,092000,3616031900,20250,20250,20300,20200,5437
|
|
20230626,091900,3505956900,20300,20300,20300,20250,1476
|
|
20230626,091800,3476003900,20250,20300,20300,20250,686
|
|
20230626,091700,3462089000,20250,20300,20300,20250,1981
|
|
20230626,091600,3421884300,20300,20250,20300,20250,254
|
|
20230626,091500,3416739650,20250,20200,20300,20200,2048
|
|
20230626,091400,3375287850,20200,20250,20300,20200,1997
|
|
20230626,091300,3334878650,20200,20300,20300,20150,8272
|
|
20230626,091200,3167723450,20300,20350,20350,20250,4085
|
|
20230626,091100,3084788000,20350,20250,20350,20250,12039
|
|
20230626,091000,2840379200,20200,20350,20350,20200,8615
|
|
20230626,090900,2665498550,20350,20300,20450,20300,21322
|
|
20230626,090800,2231932450,20350,20300,20350,20250,9675
|
|
20230626,090700,2035360150,20300,20350,20400,20300,7770
|
|
20230626,090600,1877406000,20350,20450,20500,20300,6066
|
|
20230626,090500,1753662600,20450,20550,20550,20400,4287
|
|
20230626,090400,1665890150,20550,20550,20600,20450,9737
|
|
20230626,090300,1465654700,20550,20450,20550,20450,14725
|
|
20230626,090200,1164229700,20450,20300,20500,20250,29717
|
|
20230626,090100,558315600,20300,20300,20350,20250,12837
|
|
20230626,090000,297719650,20250,20250,20300,20200,13960
|