650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,194600,4825565420,20200,20200,20200,20200,0
|
|
20230704,194500,4825565420,20200,20200,20200,20200,0
|
|
20230704,194400,4825565420,20200,20200,20200,20200,0
|
|
20230704,194300,4825565420,20200,20200,20200,20200,0
|
|
20230704,194200,4825565420,20200,20200,20200,20200,0
|
|
20230704,194100,4825565420,20200,20200,20200,20200,0
|
|
20230704,194000,4825565420,20200,20200,20200,20200,0
|
|
20230704,193900,4825565420,20200,20200,20200,20200,0
|
|
20230704,193800,4825565420,20200,20200,20200,20200,0
|
|
20230704,193700,4825565420,20200,20200,20200,20200,0
|
|
20230704,193600,4825565420,20200,20200,20200,20200,0
|
|
20230704,193500,4825565420,20200,20200,20200,20200,0
|
|
20230704,193400,4825565420,20200,20200,20200,20200,0
|
|
20230704,193300,4825565420,20200,20200,20200,20200,0
|
|
20230704,193200,4825565420,20200,20200,20200,20200,0
|
|
20230704,193100,4825565420,20200,20200,20200,20200,0
|
|
20230704,193000,4825565420,20200,20200,20200,20200,0
|
|
20230704,192900,4825565420,20200,20200,20200,20200,0
|
|
20230704,192800,4825565420,20200,20200,20200,20200,0
|
|
20230704,192700,4825565420,20200,20200,20200,20200,0
|
|
20230704,192600,4825565420,20200,20200,20200,20200,0
|
|
20230704,192500,4825565420,20200,20200,20200,20200,0
|
|
20230704,192400,4825565420,20200,20200,20200,20200,0
|
|
20230704,192300,4825565420,20200,20200,20200,20200,0
|
|
20230704,192200,4825565420,20200,20200,20200,20200,0
|
|
20230704,192100,4825565420,20200,20200,20200,20200,0
|
|
20230704,192000,4825565420,20200,20200,20200,20200,0
|
|
20230704,191900,4825565420,20200,20200,20200,20200,0
|
|
20230704,191800,4825565420,20200,20200,20200,20200,0
|
|
20230704,191700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,191600,4825565420,20200,20200,20200,20200,0
|
|
20230704,191500,4825565420,20200,20200,20200,20200,0
|
|
20230704,191400,4825565420,20200,20200,20200,20200,0
|
|
20230704,191300,4825565420,20200,20200,20200,20200,0
|
|
20230704,191200,4825565420,20200,20200,20200,20200,0
|
|
20230704,191100,4825565420,20200,20200,20200,20200,0
|
|
20230704,191000,4825565420,20200,20200,20200,20200,0
|
|
20230704,190900,4825565420,20200,20200,20200,20200,0
|
|
20230704,190800,4825565420,20200,20200,20200,20200,0
|
|
20230704,190700,4825565420,20200,20200,20200,20200,0
|
|
20230704,190600,4825565420,20200,20200,20200,20200,0
|
|
20230704,190500,4825565420,20200,20200,20200,20200,0
|
|
20230704,190400,4825565420,20200,20200,20200,20200,0
|
|
20230704,190300,4825565420,20200,20200,20200,20200,0
|
|
20230704,190200,4825565420,20200,20200,20200,20200,0
|
|
20230704,190100,4825565420,20200,20200,20200,20200,0
|
|
20230704,190000,4825565420,20200,20200,20200,20200,0
|
|
20230704,185900,4825565420,20200,20200,20200,20200,0
|
|
20230704,185800,4825565420,20200,20200,20200,20200,0
|
|
20230704,185700,4825565420,20200,20200,20200,20200,0
|
|
20230704,185600,4825565420,20200,20200,20200,20200,0
|
|
20230704,185500,4825565420,20200,20200,20200,20200,0
|
|
20230704,185400,4825565420,20200,20200,20200,20200,0
|
|
20230704,185300,4825565420,20200,20200,20200,20200,0
|
|
20230704,185200,4825565420,20200,20200,20200,20200,0
|
|
20230704,185100,4825565420,20200,20200,20200,20200,0
|
|
20230704,185000,4825565420,20200,20200,20200,20200,0
|
|
20230704,184900,4825565420,20200,20200,20200,20200,0
|
|
20230704,184800,4825565420,20200,20200,20200,20200,0
|
|
20230704,184700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,184600,4825565420,20200,20200,20200,20200,0
|
|
20230704,184500,4825565420,20200,20200,20200,20200,0
|
|
20230704,184400,4825565420,20200,20200,20200,20200,0
|
|
20230704,184300,4825565420,20200,20200,20200,20200,0
|
|
20230704,184200,4825565420,20200,20200,20200,20200,0
|
|
20230704,184100,4825565420,20200,20200,20200,20200,0
|
|
20230704,184000,4825565420,20200,20200,20200,20200,0
|
|
20230704,183900,4825565420,20200,20200,20200,20200,0
|
|
20230704,183800,4825565420,20200,20200,20200,20200,0
|
|
20230704,183700,4825565420,20200,20200,20200,20200,0
|
|
20230704,183600,4825565420,20200,20200,20200,20200,0
|
|
20230704,183500,4825565420,20200,20200,20200,20200,0
|
|
20230704,183400,4825565420,20200,20200,20200,20200,0
|
|
20230704,183300,4825565420,20200,20200,20200,20200,0
|
|
20230704,183200,4825565420,20200,20200,20200,20200,0
|
|
20230704,183100,4825565420,20200,20200,20200,20200,0
|
|
20230704,183000,4825565420,20200,20200,20200,20200,0
|
|
20230704,182900,4825565420,20200,20200,20200,20200,0
|
|
20230704,182800,4825565420,20200,20200,20200,20200,0
|
|
20230704,182700,4825565420,20200,20200,20200,20200,0
|
|
20230704,182600,4825565420,20200,20200,20200,20200,0
|
|
20230704,182500,4825565420,20200,20200,20200,20200,0
|
|
20230704,182400,4825565420,20200,20200,20200,20200,0
|
|
20230704,182300,4825565420,20200,20200,20200,20200,0
|
|
20230704,182200,4825565420,20200,20200,20200,20200,0
|
|
20230704,182100,4825565420,20200,20200,20200,20200,0
|
|
20230704,182000,4825565420,20200,20200,20200,20200,0
|
|
20230704,181900,4825565420,20200,20200,20200,20200,0
|
|
20230704,181800,4825565420,20200,20200,20200,20200,0
|
|
20230704,181700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,181600,4825565420,20200,20200,20200,20200,0
|
|
20230704,181500,4825565420,20200,20200,20200,20200,0
|
|
20230704,181400,4825565420,20200,20200,20200,20200,0
|
|
20230704,181300,4825565420,20200,20200,20200,20200,0
|
|
20230704,181200,4825565420,20200,20200,20200,20200,0
|
|
20230704,181100,4825565420,20200,20200,20200,20200,0
|
|
20230704,181000,4825565420,20200,20200,20200,20200,0
|
|
20230704,180900,4825565420,20200,20200,20200,20200,0
|
|
20230704,180800,4825565420,20200,20200,20200,20200,0
|
|
20230704,180700,4825565420,20200,20200,20200,20200,0
|
|
20230704,180600,4825565420,20200,20200,20200,20200,0
|
|
20230704,180500,4825565420,20200,20200,20200,20200,0
|
|
20230704,180400,4825565420,20200,20200,20200,20200,0
|
|
20230704,180300,4825565420,20200,20200,20200,20200,0
|
|
20230704,180200,4825565420,20200,20200,20200,20200,0
|
|
20230704,180100,4825565420,20200,20200,20200,20200,0
|
|
20230704,180000,4825565420,20200,20200,20200,20200,0
|
|
20230704,175900,4825565420,20200,20200,20200,20200,0
|
|
20230704,175800,4825565420,20200,20200,20200,20200,0
|
|
20230704,175700,4825565420,20200,20200,20200,20200,0
|
|
20230704,175600,4825565420,20200,20200,20200,20200,0
|
|
20230704,175500,4825565420,20200,20200,20200,20200,0
|
|
20230704,175400,4825565420,20200,20200,20200,20200,0
|
|
20230704,175300,4825565420,20200,20200,20200,20200,0
|
|
20230704,175200,4825565420,20200,20200,20200,20200,0
|
|
20230704,175100,4825565420,20200,20200,20200,20200,0
|
|
20230704,175000,4825565420,20200,20200,20200,20200,0
|
|
20230704,174900,4825565420,20200,20200,20200,20200,0
|
|
20230704,174800,4825565420,20200,20200,20200,20200,0
|
|
20230704,174700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,174600,4825565420,20200,20200,20200,20200,0
|
|
20230704,174500,4825565420,20200,20200,20200,20200,0
|
|
20230704,174400,4825565420,20200,20200,20200,20200,0
|
|
20230704,174300,4825565420,20200,20200,20200,20200,0
|
|
20230704,174200,4825565420,20200,20200,20200,20200,0
|
|
20230704,174100,4825565420,20200,20200,20200,20200,0
|
|
20230704,174000,4825565420,20200,20200,20200,20200,0
|
|
20230704,173900,4825565420,20200,20200,20200,20200,0
|
|
20230704,173800,4825565420,20200,20200,20200,20200,0
|
|
20230704,173700,4825565420,20200,20200,20200,20200,0
|
|
20230704,173600,4825565420,20200,20200,20200,20200,0
|
|
20230704,173500,4825565420,20200,20200,20200,20200,0
|
|
20230704,173400,4825565420,20200,20200,20200,20200,0
|
|
20230704,173300,4825565420,20200,20200,20200,20200,0
|
|
20230704,173200,4825565420,20200,20200,20200,20200,0
|
|
20230704,173100,4825565420,20200,20200,20200,20200,0
|
|
20230704,173000,4825565420,20200,20200,20200,20200,0
|
|
20230704,172900,4825565420,20200,20200,20200,20200,0
|
|
20230704,172800,4825565420,20200,20200,20200,20200,0
|
|
20230704,172700,4825565420,20200,20200,20200,20200,0
|
|
20230704,172600,4825565420,20200,20200,20200,20200,0
|
|
20230704,172500,4825565420,20200,20200,20200,20200,0
|
|
20230704,172400,4825565420,20200,20200,20200,20200,0
|
|
20230704,172300,4825565420,20200,20200,20200,20200,0
|
|
20230704,172200,4825565420,20200,20200,20200,20200,0
|
|
20230704,172100,4825565420,20200,20200,20200,20200,0
|
|
20230704,172000,4825565420,20200,20200,20200,20200,0
|
|
20230704,171900,4825565420,20200,20200,20200,20200,0
|
|
20230704,171800,4825565420,20200,20200,20200,20200,0
|
|
20230704,171700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,171600,4825565420,20200,20200,20200,20200,0
|
|
20230704,171500,4825565420,20200,20200,20200,20200,0
|
|
20230704,171400,4825565420,20200,20200,20200,20200,0
|
|
20230704,171300,4825565420,20200,20200,20200,20200,0
|
|
20230704,171200,4825565420,20200,20200,20200,20200,0
|
|
20230704,171100,4825565420,20200,20200,20200,20200,0
|
|
20230704,171000,4825565420,20200,20200,20200,20200,0
|
|
20230704,170900,4825565420,20200,20200,20200,20200,0
|
|
20230704,170800,4825565420,20200,20200,20200,20200,0
|
|
20230704,170700,4825565420,20200,20200,20200,20200,0
|
|
20230704,170600,4825565420,20200,20200,20200,20200,0
|
|
20230704,170500,4825565420,20200,20200,20200,20200,0
|
|
20230704,170400,4825565420,20200,20200,20200,20200,0
|
|
20230704,170300,4825565420,20200,20200,20200,20200,0
|
|
20230704,170200,4825565420,20200,20200,20200,20200,0
|
|
20230704,170100,4825565420,20200,20200,20200,20200,0
|
|
20230704,170000,4825565420,20200,20200,20200,20200,0
|
|
20230704,165900,4825565420,20200,20200,20200,20200,0
|
|
20230704,165800,4825565420,20200,20200,20200,20200,0
|
|
20230704,165700,4825565420,20200,20200,20200,20200,0
|
|
20230704,165600,4825565420,20200,20200,20200,20200,0
|
|
20230704,165500,4825565420,20200,20200,20200,20200,0
|
|
20230704,165400,4825565420,20200,20200,20200,20200,0
|
|
20230704,165300,4825565420,20200,20200,20200,20200,0
|
|
20230704,165200,4825565420,20200,20200,20200,20200,0
|
|
20230704,165100,4825565420,20200,20200,20200,20200,0
|
|
20230704,165000,4825565420,20200,20200,20200,20200,0
|
|
20230704,164900,4825565420,20200,20200,20200,20200,0
|
|
20230704,164800,4825565420,20200,20200,20200,20200,0
|
|
20230704,164700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,164600,4825565420,20200,20200,20200,20200,0
|
|
20230704,164500,4825565420,20200,20200,20200,20200,0
|
|
20230704,164400,4825565420,20200,20200,20200,20200,0
|
|
20230704,164300,4825565420,20200,20200,20200,20200,0
|
|
20230704,164200,4825565420,20200,20200,20200,20200,0
|
|
20230704,164100,4825565420,20200,20200,20200,20200,0
|
|
20230704,164000,4825565420,20200,20200,20200,20200,0
|
|
20230704,163900,4825565420,20200,20200,20200,20200,0
|
|
20230704,163800,4825565420,20200,20200,20200,20200,0
|
|
20230704,163700,4825565420,20200,20200,20200,20200,0
|
|
20230704,163600,4825565420,20200,20200,20200,20200,0
|
|
20230704,163500,4825565420,20200,20200,20200,20200,0
|
|
20230704,163400,4825565420,20200,20200,20200,20200,0
|
|
20230704,163300,4825565420,20200,20200,20200,20200,0
|
|
20230704,163200,4825565420,20200,20200,20200,20200,0
|
|
20230704,163100,4825565420,20200,20200,20200,20200,0
|
|
20230704,163000,4825565420,20200,20200,20200,20200,0
|
|
20230704,162900,4825565420,20200,20200,20200,20200,0
|
|
20230704,162800,4825565420,20200,20200,20200,20200,0
|
|
20230704,162700,4825565420,20200,20200,20200,20200,0
|
|
20230704,162600,4825565420,20200,20200,20200,20200,0
|
|
20230704,162500,4825565420,20200,20200,20200,20200,0
|
|
20230704,162400,4825565420,20200,20200,20200,20200,0
|
|
20230704,162300,4825565420,20200,20200,20200,20200,0
|
|
20230704,162200,4825565420,20200,20200,20200,20200,0
|
|
20230704,162100,4825565420,20200,20200,20200,20200,0
|
|
20230704,162000,4825565420,20200,20200,20200,20200,0
|
|
20230704,161900,4825565420,20200,20200,20200,20200,0
|
|
20230704,161800,4825565420,20200,20200,20200,20200,0
|
|
20230704,161700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,161600,4825565420,20200,20200,20200,20200,0
|
|
20230704,161500,4825565420,20200,20200,20200,20200,0
|
|
20230704,161400,4825565420,20200,20200,20200,20200,0
|
|
20230704,161300,4825565420,20200,20200,20200,20200,0
|
|
20230704,161200,4825565420,20200,20200,20200,20200,0
|
|
20230704,161100,4825565420,20200,20200,20200,20200,0
|
|
20230704,161000,4825565420,20200,20200,20200,20200,0
|
|
20230704,160900,4825565420,20200,20200,20200,20200,0
|
|
20230704,160800,4825565420,20200,20200,20200,20200,0
|
|
20230704,160700,4825565420,20200,20200,20200,20200,0
|
|
20230704,160600,4825565420,20200,20200,20200,20200,0
|
|
20230704,160500,4825565420,20200,20200,20200,20200,0
|
|
20230704,160400,4825565420,20200,20200,20200,20200,0
|
|
20230704,160300,4825565420,20200,20200,20200,20200,0
|
|
20230704,160200,4825565420,20200,20200,20200,20200,0
|
|
20230704,160100,4825565420,20200,20200,20200,20200,0
|
|
20230704,160000,4825565420,20200,20200,20200,20200,0
|
|
20230704,155900,4825565420,20200,20200,20200,20200,0
|
|
20230704,155800,4825565420,20200,20200,20200,20200,0
|
|
20230704,155700,4825565420,20200,20200,20200,20200,0
|
|
20230704,155600,4825565420,20200,20200,20200,20200,0
|
|
20230704,155500,4825565420,20200,20200,20200,20200,0
|
|
20230704,155400,4825565420,20200,20200,20200,20200,0
|
|
20230704,155300,4825565420,20200,20200,20200,20200,0
|
|
20230704,155200,4825565420,20200,20200,20200,20200,0
|
|
20230704,155100,4825565420,20200,20200,20200,20200,0
|
|
20230704,155000,4825565420,20200,20200,20200,20200,0
|
|
20230704,154900,4825565420,20200,20200,20200,20200,0
|
|
20230704,154800,4825565420,20200,20200,20200,20200,0
|
|
20230704,154700,4825565420,20200,20200,20200,20200,2549
|
|
20230704,154600,4825565420,20200,20200,20200,20200,0
|
|
20230704,154500,4825565420,20200,20200,20200,20200,0
|
|
20230704,154400,4825565420,20200,20200,20200,20200,0
|
|
20230704,154300,4825565420,20200,20200,20200,20200,0
|
|
20230704,154200,4825565420,20200,20200,20200,20200,0
|
|
20230704,154100,4825565420,20200,20200,20200,20200,0
|
|
20230704,154000,4825565420,20200,20200,20200,20200,0
|
|
20230704,153900,4825565420,20200,20200,20200,20200,0
|
|
20230704,153800,4825565420,20200,20200,20200,20200,0
|
|
20230704,153700,4825565420,20200,20200,20200,20200,0
|
|
20230704,153600,4825565420,20200,20200,20200,20200,0
|
|
20230704,153500,4825565420,20200,20200,20200,20200,0
|
|
20230704,153400,4825565420,20200,20200,20200,20200,0
|
|
20230704,153300,4825565420,20200,20200,20200,20200,0
|
|
20230704,153200,4825565420,20200,20200,20200,20200,0
|
|
20230704,153100,4825565420,20200,20200,20200,20200,0
|
|
20230704,153000,4825565420,20200,20200,20200,20200,2549
|
|
20230704,152900,4774075620,20150,20150,20150,20150,0
|
|
20230704,152800,4774075620,20150,20150,20150,20150,0
|
|
20230704,152700,4774075620,20150,20150,20150,20150,0
|
|
20230704,152600,4774075620,20150,20150,20150,20150,0
|
|
20230704,152500,4774075620,20150,20150,20150,20150,0
|
|
20230704,152400,4774075620,20150,20150,20150,20150,0
|
|
20230704,152300,4774075620,20150,20150,20150,20150,0
|
|
20230704,152200,4774075620,20150,20150,20150,20150,0
|
|
20230704,152100,4774075620,20150,20150,20150,20150,0
|
|
20230704,152000,4774075620,20150,20150,20150,20150,0
|
|
20230704,151900,4774075620,20150,20200,20200,20150,152
|
|
20230704,151800,4771011220,20200,20200,20200,20150,245
|
|
20230704,151700,4766065670,20200,20200,20200,20150,301
|
|
20230704,151600,4759986720,20200,20200,20200,20150,890
|
|
20230704,151500,4742013920,20200,20200,20200,20150,272
|
|
20230704,151400,4736520220,20200,20150,20200,20150,5
|
|
20230704,151300,4736419420,20200,20100,20200,20100,2
|
|
20230704,151200,4736379120,20100,20100,20100,20100,0
|
|
20230704,151100,4736379120,20100,20150,20150,20100,243
|
|
20230704,151000,4731483170,20100,20100,20150,20100,523
|
|
20230704,150900,4720945870,20150,20150,20150,20150,477
|
|
20230704,150800,4711334320,20150,20150,20150,20150,0
|
|
20230704,150700,4711334320,20150,20100,20150,20100,29
|
|
20230704,150600,4710751370,20100,20100,20100,20100,652
|
|
20230704,150500,4697646170,20150,20150,20200,20150,180
|
|
20230704,150400,4694017870,20150,20150,20150,20100,119
|
|
20230704,150300,4691625520,20150,20150,20150,20150,27
|
|
20230704,150200,4691081470,20100,20100,20100,20100,0
|
|
20230704,150100,4691081470,20100,20100,20100,20100,38
|
|
20230704,150000,4690317670,20150,20150,20150,20100,73
|
|
20230704,145900,4688846770,20150,20150,20150,20100,409
|
|
20230704,145800,4680605570,20150,20150,20150,20150,0
|
|
20230704,145700,4680605570,20150,20150,20150,20150,24
|
|
20230704,145600,4680121970,20150,20150,20150,20150,254
|
|
20230704,145500,4675003870,20150,20150,20150,20150,378
|
|
20230704,145400,4667387170,20150,20100,20150,20100,52
|
|
20230704,145300,4666341870,20100,20100,20150,20100,8
|
|
20230704,145200,4666181020,20150,20150,20150,20150,140
|
|
20230704,145100,4663360020,20150,20150,20150,20150,1
|
|
20230704,145000,4663339870,20150,20150,20150,20150,68
|
|
20230704,144900,4661969670,20150,20150,20150,20150,220
|
|
20230704,144800,4657536670,20150,20150,20150,20100,417
|
|
20230704,144700,4649139120,20100,20150,20150,20100,107
|
|
20230704,144600,4646983420,20150,20150,20150,20150,107
|
|
20230704,144500,4644827370,20150,20200,20200,20150,336
|
|
20230704,144400,4638054470,20200,20200,20200,20150,230
|
|
20230704,144300,4633409470,20200,20200,20200,20200,140
|
|
20230704,144200,4630581470,20200,20200,20200,20200,205
|
|
20230704,144100,4626440470,20200,20200,20200,20200,292
|
|
20230704,144000,4620542070,20200,20200,20200,20200,65
|
|
20230704,143900,4619229070,20200,20200,20200,20200,253
|
|
20230704,143800,4614118470,20200,20200,20200,20200,30
|
|
20230704,143700,4613512470,20150,20200,20200,20150,84
|
|
20230704,143600,4611818620,20200,20250,20250,20200,1025
|
|
20230704,143500,4591112970,20250,20250,20250,20250,293
|
|
20230704,143400,4585179720,20250,20200,20250,20200,404
|
|
20230704,143300,4576998870,20200,20250,20250,20200,174
|
|
20230704,143200,4573476370,20250,20250,20250,20250,537
|
|
20230704,143100,4562602120,20250,20250,20250,20250,0
|
|
20230704,143000,4562602120,20250,20300,20300,20250,15
|
|
20230704,142900,4562298120,20250,20250,20250,20250,149
|
|
20230704,142800,4559280870,20200,20250,20250,20200,1059
|
|
20230704,142700,4537836770,20250,20250,20250,20250,675
|
|
20230704,142600,4524168020,20250,20200,20250,20200,507
|
|
20230704,142500,4513926570,20150,20150,20150,20150,1
|
|
20230704,142400,4513906420,20150,20150,20150,20150,396
|
|
20230704,142300,4505927020,20150,20150,20150,20150,3
|
|
20230704,142200,4505866570,20100,20100,20100,20100,111
|
|
20230704,142100,4503635470,20100,20100,20100,20100,6
|
|
20230704,142000,4503514870,20150,20150,20150,20150,0
|
|
20230704,141900,4503514870,20150,20100,20150,20050,310
|
|
20230704,141800,4497283370,20100,20100,20100,20100,292
|
|
20230704,141700,4491414170,20050,20050,20100,20050,1901
|
|
20230704,141600,4453224120,20050,20050,20050,20050,0
|
|
20230704,141500,4453224120,20050,20050,20050,20050,3
|
|
20230704,141400,4453163970,20050,20050,20050,20050,67
|
|
20230704,141300,4451820620,20050,20050,20050,20050,36
|
|
20230704,141200,4451098820,20050,20050,20050,20050,833
|
|
20230704,141100,4434397170,20050,20050,20050,20050,74
|
|
20230704,141000,4432913470,20050,20100,20100,20050,1123
|
|
20230704,140900,4410397120,20100,20100,20100,20100,44
|
|
20230704,140800,4409512720,20150,20050,20150,20050,187
|
|
20230704,140700,4405750170,20100,20100,20150,20050,1088
|
|
20230704,140600,4383930420,20100,20100,20100,20050,621
|
|
20230704,140500,4371473370,20050,20050,20050,20050,12
|
|
20230704,140400,4371232770,20050,20100,20100,20050,536
|
|
20230704,140300,4360484670,20100,20050,20100,20050,858
|
|
20230704,140200,4343281620,20100,20050,20100,20050,74
|
|
20230704,140100,4341796720,20100,20100,20100,20100,202
|
|
20230704,140000,4337736520,20100,20100,20100,20100,1
|
|
20230704,135900,4337716420,20100,20050,20100,20050,28
|
|
20230704,135800,4337153720,20050,20050,20050,20050,15
|
|
20230704,135700,4336852970,20050,20050,20050,20050,735
|
|
20230704,135600,4322116220,20100,20150,20150,20100,29
|
|
20230704,135500,4321533270,20100,20150,20150,20100,169
|
|
20230704,135400,4318128220,20150,20150,20150,20150,339
|
|
20230704,135300,4311297370,20150,20150,20150,20050,412
|
|
20230704,135200,4302996570,20150,20150,20150,20150,878
|
|
20230704,135100,4285304870,20150,20150,20150,20150,2
|
|
20230704,135000,4285264570,20150,20150,20150,20150,25
|
|
20230704,134900,4284760820,20100,20100,20100,20100,481
|
|
20230704,134800,4275092720,20050,20050,20050,20050,100
|
|
20230704,134700,4273087720,20100,20100,20100,20100,20
|
|
20230704,134600,4272685720,20050,20050,20050,20050,1
|
|
20230704,134500,4272665670,20050,20100,20100,20050,500
|
|
20230704,134400,4262626520,20100,20150,20150,20100,140
|
|
20230704,134300,4259807020,20150,20150,20150,20150,2
|
|
20230704,134200,4259766720,20100,20100,20100,20100,259
|
|
20230704,134100,4254560820,20100,20100,20100,20100,74
|
|
20230704,134000,4253073420,20200,20200,20200,20200,10
|
|
20230704,133900,4252871420,20200,20150,20200,20100,83
|
|
20230704,133800,4251201270,20150,20150,20150,20150,43
|
|
20230704,133700,4250334820,20150,20150,20150,20150,46
|
|
20230704,133600,4249407920,20150,20200,20200,20150,57
|
|
20230704,133500,4248259020,20200,20200,20200,20200,102
|
|
20230704,133400,4246198620,20200,20200,20200,20200,0
|
|
20230704,133300,4246198620,20200,20200,20200,20200,0
|
|
20230704,133200,4246198620,20200,20100,20200,20100,105
|
|
20230704,133100,4244083070,20100,20100,20150,20100,542
|
|
20230704,133000,4233163820,20150,20150,20150,20100,252
|
|
20230704,132900,4228086270,20150,20150,20150,20150,55
|
|
20230704,132800,4226978020,20150,20200,20200,20150,29
|
|
20230704,132700,4226393620,20150,20200,20200,20150,8
|
|
20230704,132600,4226232170,20200,20200,20200,20200,78
|
|
20230704,132500,4224656570,20200,20200,20200,20200,623
|
|
20230704,132400,4212071970,20200,20200,20200,20200,2
|
|
20230704,132300,4212031570,20200,20200,20200,20200,3
|
|
20230704,132200,4211970970,20200,20200,20200,20200,42
|
|
20230704,132100,4211122570,20150,20150,20150,20150,0
|
|
20230704,132000,4211122570,20150,20150,20150,20150,5
|
|
20230704,131900,4211021820,20150,20150,20150,20150,45
|
|
20230704,131800,4210115070,20150,20150,20150,20150,0
|
|
20230704,131700,4210115070,20150,20150,20150,20150,154
|
|
20230704,131600,4207011970,20150,20150,20150,20150,65
|
|
20230704,131500,4205702220,20150,20150,20150,20150,56
|
|
20230704,131400,4204573820,20150,20150,20150,20150,114
|
|
20230704,131300,4202276720,20150,20150,20150,20100,221
|
|
20230704,131200,4197831070,20150,20150,20150,20150,53
|
|
20230704,131100,4196763120,20150,20150,20150,20150,12
|
|
20230704,131000,4196521320,20150,20200,20200,20150,1449
|
|
20230704,130900,4167252720,20200,20200,20200,20200,3
|
|
20230704,130800,4167192120,20250,20200,20250,20200,102
|
|
20230704,130700,4165131620,20250,20250,20250,20250,0
|
|
20230704,130600,4165131620,20250,20200,20250,20200,48
|
|
20230704,130500,4164159770,20200,20250,20250,20200,21
|
|
20230704,130400,4163734570,20250,20300,20300,20200,65
|
|
20230704,130300,4162418570,20200,20200,20250,20200,2142
|
|
20230704,130200,4119140970,20200,20200,20200,20200,64
|
|
20230704,130100,4117848170,20250,20250,20250,20250,64
|
|
20230704,130000,4116552170,20200,20200,20200,20200,14
|
|
20230704,125900,4116269370,20250,20250,20250,20250,8
|
|
20230704,125800,4116107370,20200,20150,20250,20150,1637
|
|
20230704,125700,4082985520,20200,20200,20200,20200,144
|
|
20230704,125600,4080076720,20200,20200,20200,20200,62
|
|
20230704,125500,4078824320,20200,20200,20200,20200,6
|
|
20230704,125400,4078703120,20150,20150,20150,20150,192
|
|
20230704,125300,4074834320,20150,20150,20150,20150,100
|
|
20230704,125200,4072819320,20150,20150,20150,20150,0
|
|
20230704,125100,4072819320,20150,20150,20150,20150,675
|
|
20230704,125000,4059218070,20150,20100,20150,20100,408
|
|
20230704,124900,4051017220,20100,20100,20100,20100,2
|
|
20230704,124800,4050977020,20100,20100,20100,20100,1
|
|
20230704,124700,4050956920,20050,20050,20050,20050,44
|
|
20230704,124600,4050074720,20050,20050,20050,20050,50
|
|
20230704,124500,4049072220,20050,20100,20100,20050,41
|
|
20230704,124400,4048250070,20100,20100,20100,20100,131
|
|
20230704,124300,4045616970,20100,20100,20100,20100,31
|
|
20230704,124200,4044993870,20050,20050,20050,20050,83
|
|
20230704,124100,4043329720,20000,20000,20000,20000,412
|
|
20230704,124000,4035089720,20000,20100,20100,20000,1088
|
|
20230704,123900,4013313170,20050,20100,20100,20050,296
|
|
20230704,123800,4007368170,20100,20100,20150,20100,33
|
|
20230704,123700,4006704770,20150,20150,20150,20150,1
|
|
20230704,123600,4006684620,20150,20100,20150,20100,18
|
|
20230704,123500,4006322270,20150,20100,20150,20100,7
|
|
20230704,123400,4006181520,20100,20100,20100,20100,131
|
|
20230704,123300,4003548420,20150,20150,20150,20100,28
|
|
20230704,123200,4002984370,20150,20150,20150,20150,10
|
|
20230704,123100,4002782870,20100,20100,20150,20050,163
|
|
20230704,123000,3999510570,20150,20150,20150,20150,17
|
|
20230704,122900,3999168020,20150,20150,20150,20150,50
|
|
20230704,122800,3998160520,20150,20150,20150,20150,26
|
|
20230704,122700,3997636620,20100,20100,20100,20100,0
|
|
20230704,122600,3997636620,20100,20100,20100,20100,682
|
|
20230704,122500,3983928420,20100,20100,20100,20100,113
|
|
20230704,122400,3981657120,20100,20200,20200,20100,271
|
|
20230704,122300,3976199970,20150,20200,20200,20150,120
|
|
20230704,122200,3973781320,20200,20200,20200,20200,19
|
|
20230704,122100,3973397520,20200,20200,20200,20200,23
|
|
20230704,122000,3972932920,20250,20250,20250,20200,81
|
|
20230704,121900,3971294670,20250,20200,20250,20200,31
|
|
20230704,121800,3970667170,20200,20200,20200,20200,5
|
|
20230704,121700,3970566170,20250,20250,20250,20250,2
|
|
20230704,121600,3970525670,20250,20200,20250,20200,65
|
|
20230704,121500,3969212170,20250,20200,20250,20200,36
|
|
20230704,121400,3968483970,20200,20250,20250,20200,258
|
|
20230704,121300,3963264870,20250,20250,20250,20250,5
|
|
20230704,121200,3963163620,20250,20300,20300,20250,565
|
|
20230704,121100,3951718170,20300,20250,20300,20250,347
|
|
20230704,121000,3944674420,20250,20250,20250,20250,198
|
|
20230704,120900,3940664920,20200,20200,20250,20200,14
|
|
20230704,120800,3940382020,20200,20200,20200,20200,9
|
|
20230704,120700,3940200220,20200,20200,20200,20200,254
|
|
20230704,120600,3935069420,20200,20300,20300,20150,386
|
|
20230704,120500,3927252470,20200,20250,20300,20200,55
|
|
20230704,120400,3926141020,20300,20200,20300,20200,735
|
|
20230704,120300,3911270570,20300,20200,20300,20200,208
|
|
20230704,120200,3907054120,20200,20250,20300,20200,315
|
|
20230704,120100,3900677320,20300,20300,20300,20300,50
|
|
20230704,120000,3899662320,20300,20350,20350,20300,2034
|
|
20230704,115900,3858325770,20350,20350,20350,20350,889
|
|
20230704,115800,3840234620,20350,20300,20350,20300,863
|
|
20230704,115700,3822680220,20350,20300,20350,20300,287
|
|
20230704,115600,3816844570,20350,20350,20400,20350,527
|
|
20230704,115500,3806120020,20350,20300,20350,20300,1716
|
|
20230704,115400,3771205570,20350,20300,20350,20300,1010
|
|
20230704,115300,3750654420,20350,20250,20350,20250,6102
|
|
20230704,115200,3626837220,20200,20200,20200,20150,265
|
|
20230704,115100,3621491520,20200,20250,20250,20200,94
|
|
20230704,115000,3619590470,20200,20250,20250,20200,1296
|
|
20230704,114900,3593394020,20250,20200,20300,20200,1138
|
|
20230704,114800,3570341320,20200,20200,20200,20200,766
|
|
20230704,114700,3554868120,20200,20250,20250,20200,251
|
|
20230704,114600,3549797870,20250,20200,20250,20200,719
|
|
20230704,114500,3535243420,20200,20250,20250,20200,73
|
|
20230704,114400,3533766020,20250,20250,20250,20200,218
|
|
20230704,114300,3529358970,20250,20200,20250,20200,505
|
|
20230704,114200,3519139470,20200,20200,20250,20150,1424
|
|
20230704,114100,3490369220,20200,20100,20200,20100,1800
|
|
20230704,114000,3454106970,20100,20050,20100,20050,795
|
|
20230704,113900,3438142470,20050,20050,20100,20050,183
|
|
20230704,113800,3434473070,20050,20000,20050,20000,5001
|
|
20230704,113700,3334453020,20000,20000,20000,20000,302
|
|
20230704,113600,3328413020,19990,19990,19990,19990,18
|
|
20230704,113500,3328053200,20000,20000,20000,20000,391
|
|
20230704,113400,3320233200,20000,20000,20000,20000,5
|
|
20230704,113300,3320133200,20000,20000,20000,20000,20
|
|
20230704,113200,3319733200,20000,20000,20000,20000,138
|
|
20230704,113100,3316973200,20000,20100,20100,20000,414
|
|
20230704,113000,3308677350,20100,20100,20100,20100,514
|
|
20230704,112900,3298345950,20100,20100,20100,20100,0
|
|
20230704,112800,3298345950,20100,20100,20100,20100,69
|
|
20230704,112700,3296959050,20100,20100,20100,20050,784
|
|
20230704,112600,3281201900,20100,20100,20100,20100,16
|
|
20230704,112500,3280880300,20100,20100,20100,20050,752
|
|
20230704,112400,3265802600,20100,20050,20100,20050,58
|
|
20230704,112300,3264639650,20050,20050,20050,20050,103
|
|
20230704,112200,3262574500,20050,19990,20050,19990,73
|
|
20230704,112100,3261114630,19990,20000,20000,19990,1618
|
|
20230704,112000,3228757660,20100,20100,20100,20050,303
|
|
20230704,111900,3222678560,20100,20150,20150,20100,290
|
|
20230704,111800,3216847860,20150,20200,20200,20150,798
|
|
20230704,111700,3200747560,20200,20150,20250,20150,1785
|
|
20230704,111600,3164621460,20150,20100,20200,20100,5428
|
|
20230704,111500,3055096510,20100,20100,20100,20100,657
|
|
20230704,111400,3041890810,20150,20000,20150,20000,8011
|
|
20230704,111300,2881088360,20000,20050,20050,20000,2352
|
|
20230704,111200,2834048260,20000,20000,20050,19980,522
|
|
20230704,111100,2823610210,19970,20000,20000,19970,293
|
|
20230704,111000,2817752210,20000,20000,20050,19990,751
|
|
20230704,110900,2802733740,20000,20100,20100,20000,136
|
|
20230704,110800,2800008340,20100,20100,20100,20050,130
|
|
20230704,110700,2797400440,20050,20000,20050,20000,1056
|
|
20230704,110600,2776228690,20000,19990,20050,19990,982
|
|
20230704,110500,2756587390,19990,19990,20050,19990,520
|
|
20230704,110400,2746192410,19990,20000,20000,19990,110
|
|
20230704,110300,2743993110,20000,20000,20000,20000,326
|
|
20230704,110200,2737473110,20000,20000,20000,20000,555
|
|
20230704,110100,2726373110,19980,19980,20050,19980,321
|
|
20230704,110000,2719959110,20050,20000,20100,19980,4397
|
|
20230704,105900,2631877250,19990,19900,19990,19900,5088
|
|
20230704,105800,2530249570,19900,19910,19910,19900,169
|
|
20230704,105700,2526886080,19920,19950,19970,19920,345
|
|
20230704,105600,2520005090,19980,19980,19980,19980,25
|
|
20230704,105500,2519505590,19980,19900,19980,19900,1236
|
|
20230704,105400,2494875700,19890,19890,19890,19890,595
|
|
20230704,105300,2483041150,19890,19880,19890,19880,260
|
|
20230704,105200,2477872250,19880,19880,19900,19880,341
|
|
20230704,105100,2471089760,19880,19830,19880,19830,105
|
|
20230704,105000,2469007560,19820,19870,19870,19820,100
|
|
20230704,104900,2467025500,19870,19820,19870,19820,2931
|
|
20230704,104800,2408891200,19820,19820,19820,19820,44
|
|
20230704,104700,2408019120,19820,19820,19820,19820,1
|
|
20230704,104600,2407999300,19820,19820,19820,19820,158
|
|
20230704,104500,2404867740,19820,19820,19820,19760,110
|
|
20230704,104400,2402688080,19830,19750,19840,19750,134
|
|
20230704,104300,2400032660,19750,19720,19750,19720,12
|
|
20230704,104200,2399795840,19710,19790,19790,19710,107
|
|
20230704,104100,2397684980,19840,19840,19840,19840,0
|
|
20230704,104000,2397684980,19840,19850,19850,19680,107
|
|
20230704,103900,2395578570,19860,19720,19860,19720,1636
|
|
20230704,103800,2363236250,19720,19620,19720,19610,1094
|
|
20230704,103700,2341719530,19610,19600,19620,19600,297
|
|
20230704,103600,2335895230,19610,19610,19610,19610,10
|
|
20230704,103500,2335699130,19600,19600,19600,19600,137
|
|
20230704,103400,2333013930,19640,19590,19640,19590,156
|
|
20230704,103300,2329955370,19610,19630,19630,19580,2202
|
|
20230704,103200,2286785760,19630,19640,19640,19630,699
|
|
20230704,103100,2273063720,19640,19660,19660,19640,996
|
|
20230704,103000,2253501590,19660,19700,19700,19660,1355
|
|
20230704,102900,2226823700,19690,19700,19700,19680,332
|
|
20230704,102800,2220283710,19700,19720,19720,19700,39
|
|
20230704,102700,2219515120,19710,19720,19720,19710,401
|
|
20230704,102600,2211607410,19660,19720,19720,19660,59
|
|
20230704,102500,2210446550,19720,19640,19720,19640,188
|
|
20230704,102400,2206751190,19670,19660,19670,19660,284
|
|
20230704,102300,2201166750,19630,19660,19660,19630,455
|
|
20230704,102200,2192232100,19630,19630,19660,19630,646
|
|
20230704,102100,2179548140,19630,19670,19690,19630,921
|
|
20230704,102000,2161450730,19670,19750,19750,19670,4745
|
|
20230704,101900,2067870280,19780,19790,19790,19760,20
|
|
20230704,101800,2067474620,19800,19750,19800,19750,122
|
|
20230704,101700,2065061420,19750,19790,19800,19750,189
|
|
20230704,101600,2061323070,19800,19800,19800,19790,200
|
|
20230704,101500,2057363570,19750,19750,19750,19750,15
|
|
20230704,101400,2057067320,19800,19800,19800,19800,0
|
|
20230704,101300,2057067320,19800,19750,19800,19750,386
|
|
20230704,101200,2049441740,19810,19780,19810,19750,537
|
|
20230704,101100,2038807840,19780,19750,19780,19750,551
|
|
20230704,101000,2027925530,19750,19760,19760,19750,411
|
|
20230704,100900,2019808260,19750,19790,19790,19740,60
|
|
20230704,100800,2018623170,19740,19770,19780,19740,71
|
|
20230704,100700,2017219090,19710,19700,19780,19700,144
|
|
20230704,100600,2014381030,19700,19790,19790,19700,920
|
|
20230704,100500,1996238070,19800,19810,19810,19800,98
|
|
20230704,100400,1994297660,19820,19820,19820,19820,38
|
|
20230704,100300,1993544500,19820,19860,19860,19820,137
|
|
20230704,100200,1990823780,19860,19870,19870,19860,104
|
|
20230704,100100,1988757350,19870,19770,19870,19770,404
|
|
20230704,100000,1980756370,19770,19780,19780,19760,17
|
|
20230704,095900,1980420280,19800,19710,19800,19710,638
|
|
20230704,095800,1967822940,19710,19710,19710,19710,182
|
|
20230704,095700,1964235720,19700,19800,19800,19700,1185
|
|
20230704,095600,1940854230,19800,19820,19820,19770,273
|
|
20230704,095500,1935456200,19830,19870,19870,19830,535
|
|
20230704,095400,1924835750,19890,19890,19890,19890,363
|
|
20230704,095300,1917615680,19890,19830,19890,19830,798
|
|
20230704,095200,1901750760,19810,19810,19810,19810,192
|
|
20230704,095100,1897947240,19810,19800,19830,19760,232
|
|
20230704,095000,1893351850,19800,19760,19800,19760,255
|
|
20230704,094900,1888303770,19760,19730,19760,19730,108
|
|
20230704,094800,1886171600,19740,19740,19740,19690,62
|
|
20230704,094700,1884949510,19720,19700,19720,19690,253
|
|
20230704,094600,1879961690,19700,19760,19770,19700,1066
|
|
20230704,094500,1858949890,19770,19790,19790,19770,73
|
|
20230704,094400,1857505860,19790,19780,19800,19780,288
|
|
20230704,094300,1851805110,19780,19770,19800,19680,394
|
|
20230704,094200,1844036540,19680,20000,20000,19670,3777
|
|
20230704,094100,1769038670,20000,20100,20100,20000,395
|
|
20230704,094000,1761119570,20100,20100,20150,20100,1251
|
|
20230704,093900,1735969470,20150,20200,20200,20100,577
|
|
20230704,093800,1724338570,20100,20050,20200,20050,5003
|
|
20230704,093700,1623495420,20000,20050,20050,20000,2274
|
|
20230704,093600,1577937320,20050,19990,20100,19990,1539
|
|
20230704,093500,1547128470,19990,19990,20000,19950,872
|
|
20230704,093400,1529696310,19990,20000,20050,19990,1424
|
|
20230704,093300,1501219760,20000,19960,20150,19960,21732
|
|
20230704,093200,1066319410,19950,19910,19960,19910,2321
|
|
20230704,093100,1020035190,19920,19890,19940,19890,510
|
|
20230704,093000,1009873430,19880,19870,19940,19870,2574
|
|
20230704,092900,958620400,19890,19890,19890,19890,245
|
|
20230704,092800,953747350,19890,19890,19890,19890,45
|
|
20230704,092700,952852300,19890,19870,19890,19870,144
|
|
20230704,092600,949988740,19870,19940,19940,19870,331
|
|
20230704,092500,943410370,19940,19860,19940,19860,1998
|
|
20230704,092400,903641930,19860,19810,19860,19810,481
|
|
20230704,092300,894104320,19810,19860,19860,19810,656
|
|
20230704,092200,881096860,19900,19910,19940,19840,351
|
|
20230704,092100,874111820,19950,19900,19980,19900,1623
|
|
20230704,092000,841721080,19920,19810,19920,19800,604
|
|
20230704,091900,829746840,19800,19760,19970,19760,2818
|
|
20230704,091800,773852750,19770,19600,19770,19530,2479
|
|
20230704,091700,725082730,19530,19530,19600,19520,1300
|
|
20230704,091600,699678150,19500,19480,19500,19450,490
|
|
20230704,091500,690130110,19480,19490,19500,19480,844
|
|
20230704,091400,673678290,19500,19510,19510,19500,2451
|
|
20230704,091300,625869820,19510,19570,19570,19510,376
|
|
20230704,091200,618533160,19510,19600,19600,19510,1502
|
|
20230704,091100,589192890,19600,19530,19630,19530,1997
|
|
20230704,091000,550042920,19530,19610,19610,19530,3148
|
|
20230704,090900,488382240,19610,19650,19650,19610,880
|
|
20230704,090800,471122500,19650,19660,19670,19650,499
|
|
20230704,090700,461313200,19660,19670,19670,19660,31
|
|
20230704,090600,460703440,19560,19590,19670,19560,3717
|
|
20230704,090500,387924340,19550,19610,19610,19550,795
|
|
20230704,090400,372353470,19610,19610,19670,19600,2186
|
|
20230704,090300,329464610,19680,19730,19730,19590,1015
|
|
20230704,090200,309520200,19730,19780,19800,19700,2638
|
|
20230704,090100,257462760,19780,19800,19800,19670,3005
|
|
20230704,090000,198272670,19720,20000,20000,19720,9924
|