670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,200600,17183003223,2115,2115,2115,2115,0
|
|
20230623,200500,17183003223,2115,2115,2115,2115,0
|
|
20230623,200400,17183003223,2115,2115,2115,2115,0
|
|
20230623,200300,17183003223,2115,2115,2115,2115,0
|
|
20230623,200200,17183003223,2115,2115,2115,2115,0
|
|
20230623,200100,17183003223,2115,2115,2115,2115,0
|
|
20230623,200000,17183003223,2115,2115,2115,2115,0
|
|
20230623,195900,17183003223,2115,2115,2115,2115,0
|
|
20230623,195800,17183003223,2115,2115,2115,2115,0
|
|
20230623,195700,17183003223,2115,2115,2115,2115,0
|
|
20230623,195600,17183003223,2115,2115,2115,2115,0
|
|
20230623,195500,17183003223,2115,2115,2115,2115,0
|
|
20230623,195400,17183003223,2115,2115,2115,2115,0
|
|
20230623,195300,17183003223,2115,2115,2115,2115,0
|
|
20230623,195200,17183003223,2115,2115,2115,2115,0
|
|
20230623,195100,17183003223,2115,2115,2115,2115,0
|
|
20230623,195000,17183003223,2115,2115,2115,2115,0
|
|
20230623,194900,17183003223,2115,2115,2115,2115,0
|
|
20230623,194800,17183003223,2115,2115,2115,2115,0
|
|
20230623,194700,17183003223,2115,2115,2115,2115,0
|
|
20230623,194600,17183003223,2115,2115,2115,2115,0
|
|
20230623,194500,17183003223,2115,2115,2115,2115,0
|
|
20230623,194400,17183003223,2115,2115,2115,2115,0
|
|
20230623,194300,17183003223,2115,2115,2115,2115,0
|
|
20230623,194200,17183003223,2115,2115,2115,2115,0
|
|
20230623,194100,17183003223,2115,2115,2115,2115,0
|
|
20230623,194000,17183003223,2115,2115,2115,2115,0
|
|
20230623,193900,17183003223,2115,2115,2115,2115,0
|
|
20230623,193800,17183003223,2115,2115,2115,2115,0
|
|
20230623,193700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,193600,17183003223,2115,2115,2115,2115,0
|
|
20230623,193500,17183003223,2115,2115,2115,2115,0
|
|
20230623,193400,17183003223,2115,2115,2115,2115,0
|
|
20230623,193300,17183003223,2115,2115,2115,2115,0
|
|
20230623,193200,17183003223,2115,2115,2115,2115,0
|
|
20230623,193100,17183003223,2115,2115,2115,2115,0
|
|
20230623,193000,17183003223,2115,2115,2115,2115,0
|
|
20230623,192900,17183003223,2115,2115,2115,2115,0
|
|
20230623,192800,17183003223,2115,2115,2115,2115,0
|
|
20230623,192700,17183003223,2115,2115,2115,2115,0
|
|
20230623,192600,17183003223,2115,2115,2115,2115,0
|
|
20230623,192500,17183003223,2115,2115,2115,2115,0
|
|
20230623,192400,17183003223,2115,2115,2115,2115,0
|
|
20230623,192300,17183003223,2115,2115,2115,2115,0
|
|
20230623,192200,17183003223,2115,2115,2115,2115,0
|
|
20230623,192100,17183003223,2115,2115,2115,2115,0
|
|
20230623,192000,17183003223,2115,2115,2115,2115,0
|
|
20230623,191900,17183003223,2115,2115,2115,2115,0
|
|
20230623,191800,17183003223,2115,2115,2115,2115,0
|
|
20230623,191700,17183003223,2115,2115,2115,2115,0
|
|
20230623,191600,17183003223,2115,2115,2115,2115,0
|
|
20230623,191500,17183003223,2115,2115,2115,2115,0
|
|
20230623,191400,17183003223,2115,2115,2115,2115,0
|
|
20230623,191300,17183003223,2115,2115,2115,2115,0
|
|
20230623,191200,17183003223,2115,2115,2115,2115,0
|
|
20230623,191100,17183003223,2115,2115,2115,2115,0
|
|
20230623,191000,17183003223,2115,2115,2115,2115,0
|
|
20230623,190900,17183003223,2115,2115,2115,2115,0
|
|
20230623,190800,17183003223,2115,2115,2115,2115,0
|
|
20230623,190700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,190600,17183003223,2115,2115,2115,2115,0
|
|
20230623,190500,17183003223,2115,2115,2115,2115,0
|
|
20230623,190400,17183003223,2115,2115,2115,2115,0
|
|
20230623,190300,17183003223,2115,2115,2115,2115,0
|
|
20230623,190200,17183003223,2115,2115,2115,2115,0
|
|
20230623,190100,17183003223,2115,2115,2115,2115,0
|
|
20230623,190000,17183003223,2115,2115,2115,2115,0
|
|
20230623,185900,17183003223,2115,2115,2115,2115,0
|
|
20230623,185800,17183003223,2115,2115,2115,2115,0
|
|
20230623,185700,17183003223,2115,2115,2115,2115,0
|
|
20230623,185600,17183003223,2115,2115,2115,2115,0
|
|
20230623,185500,17183003223,2115,2115,2115,2115,0
|
|
20230623,185400,17183003223,2115,2115,2115,2115,0
|
|
20230623,185300,17183003223,2115,2115,2115,2115,0
|
|
20230623,185200,17183003223,2115,2115,2115,2115,0
|
|
20230623,185100,17183003223,2115,2115,2115,2115,0
|
|
20230623,185000,17183003223,2115,2115,2115,2115,0
|
|
20230623,184900,17183003223,2115,2115,2115,2115,0
|
|
20230623,184800,17183003223,2115,2115,2115,2115,0
|
|
20230623,184700,17183003223,2115,2115,2115,2115,0
|
|
20230623,184600,17183003223,2115,2115,2115,2115,0
|
|
20230623,184500,17183003223,2115,2115,2115,2115,0
|
|
20230623,184400,17183003223,2115,2115,2115,2115,0
|
|
20230623,184300,17183003223,2115,2115,2115,2115,0
|
|
20230623,184200,17183003223,2115,2115,2115,2115,0
|
|
20230623,184100,17183003223,2115,2115,2115,2115,0
|
|
20230623,184000,17183003223,2115,2115,2115,2115,0
|
|
20230623,183900,17183003223,2115,2115,2115,2115,0
|
|
20230623,183800,17183003223,2115,2115,2115,2115,0
|
|
20230623,183700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,183600,17183003223,2115,2115,2115,2115,0
|
|
20230623,183500,17183003223,2115,2115,2115,2115,0
|
|
20230623,183400,17183003223,2115,2115,2115,2115,0
|
|
20230623,183300,17183003223,2115,2115,2115,2115,0
|
|
20230623,183200,17183003223,2115,2115,2115,2115,0
|
|
20230623,183100,17183003223,2115,2115,2115,2115,0
|
|
20230623,183000,17183003223,2115,2115,2115,2115,0
|
|
20230623,182900,17183003223,2115,2115,2115,2115,0
|
|
20230623,182800,17183003223,2115,2115,2115,2115,0
|
|
20230623,182700,17183003223,2115,2115,2115,2115,0
|
|
20230623,182600,17183003223,2115,2115,2115,2115,0
|
|
20230623,182500,17183003223,2115,2115,2115,2115,0
|
|
20230623,182400,17183003223,2115,2115,2115,2115,0
|
|
20230623,182300,17183003223,2115,2115,2115,2115,0
|
|
20230623,182200,17183003223,2115,2115,2115,2115,0
|
|
20230623,182100,17183003223,2115,2115,2115,2115,0
|
|
20230623,182000,17183003223,2115,2115,2115,2115,0
|
|
20230623,181900,17183003223,2115,2115,2115,2115,0
|
|
20230623,181800,17183003223,2115,2115,2115,2115,0
|
|
20230623,181700,17183003223,2115,2115,2115,2115,0
|
|
20230623,181600,17183003223,2115,2115,2115,2115,0
|
|
20230623,181500,17183003223,2115,2115,2115,2115,0
|
|
20230623,181400,17183003223,2115,2115,2115,2115,0
|
|
20230623,181300,17183003223,2115,2115,2115,2115,0
|
|
20230623,181200,17183003223,2115,2115,2115,2115,0
|
|
20230623,181100,17183003223,2115,2115,2115,2115,0
|
|
20230623,181000,17183003223,2115,2115,2115,2115,0
|
|
20230623,180900,17183003223,2115,2115,2115,2115,0
|
|
20230623,180800,17183003223,2115,2115,2115,2115,0
|
|
20230623,180700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,180600,17183003223,2115,2115,2115,2115,0
|
|
20230623,180500,17183003223,2115,2115,2115,2115,0
|
|
20230623,180400,17183003223,2115,2115,2115,2115,0
|
|
20230623,180300,17183003223,2115,2115,2115,2115,0
|
|
20230623,180200,17183003223,2115,2115,2115,2115,0
|
|
20230623,180100,17183003223,2115,2115,2115,2115,0
|
|
20230623,180000,17183003223,2115,2115,2115,2115,0
|
|
20230623,175900,17183003223,2115,2115,2115,2115,0
|
|
20230623,175800,17183003223,2115,2115,2115,2115,0
|
|
20230623,175700,17183003223,2115,2115,2115,2115,0
|
|
20230623,175600,17183003223,2115,2115,2115,2115,0
|
|
20230623,175500,17183003223,2115,2115,2115,2115,0
|
|
20230623,175400,17183003223,2115,2115,2115,2115,0
|
|
20230623,175300,17183003223,2115,2115,2115,2115,0
|
|
20230623,175200,17183003223,2115,2115,2115,2115,0
|
|
20230623,175100,17183003223,2115,2115,2115,2115,0
|
|
20230623,175000,17183003223,2115,2115,2115,2115,0
|
|
20230623,174900,17183003223,2115,2115,2115,2115,0
|
|
20230623,174800,17183003223,2115,2115,2115,2115,0
|
|
20230623,174700,17183003223,2115,2115,2115,2115,0
|
|
20230623,174600,17183003223,2115,2115,2115,2115,0
|
|
20230623,174500,17183003223,2115,2115,2115,2115,0
|
|
20230623,174400,17183003223,2115,2115,2115,2115,0
|
|
20230623,174300,17183003223,2115,2115,2115,2115,0
|
|
20230623,174200,17183003223,2115,2115,2115,2115,0
|
|
20230623,174100,17183003223,2115,2115,2115,2115,0
|
|
20230623,174000,17183003223,2115,2115,2115,2115,0
|
|
20230623,173900,17183003223,2115,2115,2115,2115,0
|
|
20230623,173800,17183003223,2115,2115,2115,2115,0
|
|
20230623,173700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,173600,17183003223,2115,2115,2115,2115,0
|
|
20230623,173500,17183003223,2115,2115,2115,2115,0
|
|
20230623,173400,17183003223,2115,2115,2115,2115,0
|
|
20230623,173300,17183003223,2115,2115,2115,2115,0
|
|
20230623,173200,17183003223,2115,2115,2115,2115,0
|
|
20230623,173100,17183003223,2115,2115,2115,2115,0
|
|
20230623,173000,17183003223,2115,2115,2115,2115,0
|
|
20230623,172900,17183003223,2115,2115,2115,2115,0
|
|
20230623,172800,17183003223,2115,2115,2115,2115,0
|
|
20230623,172700,17183003223,2115,2115,2115,2115,0
|
|
20230623,172600,17183003223,2115,2115,2115,2115,0
|
|
20230623,172500,17183003223,2115,2115,2115,2115,0
|
|
20230623,172400,17183003223,2115,2115,2115,2115,0
|
|
20230623,172300,17183003223,2115,2115,2115,2115,0
|
|
20230623,172200,17183003223,2115,2115,2115,2115,0
|
|
20230623,172100,17183003223,2115,2115,2115,2115,0
|
|
20230623,172000,17183003223,2115,2115,2115,2115,0
|
|
20230623,171900,17183003223,2115,2115,2115,2115,0
|
|
20230623,171800,17183003223,2115,2115,2115,2115,0
|
|
20230623,171700,17183003223,2115,2115,2115,2115,0
|
|
20230623,171600,17183003223,2115,2115,2115,2115,0
|
|
20230623,171500,17183003223,2115,2115,2115,2115,0
|
|
20230623,171400,17183003223,2115,2115,2115,2115,0
|
|
20230623,171300,17183003223,2115,2115,2115,2115,0
|
|
20230623,171200,17183003223,2115,2115,2115,2115,0
|
|
20230623,171100,17183003223,2115,2115,2115,2115,0
|
|
20230623,171000,17183003223,2115,2115,2115,2115,0
|
|
20230623,170900,17183003223,2115,2115,2115,2115,0
|
|
20230623,170800,17183003223,2115,2115,2115,2115,0
|
|
20230623,170700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,170600,17183003223,2115,2115,2115,2115,0
|
|
20230623,170500,17183003223,2115,2115,2115,2115,0
|
|
20230623,170400,17183003223,2115,2115,2115,2115,0
|
|
20230623,170300,17183003223,2115,2115,2115,2115,0
|
|
20230623,170200,17183003223,2115,2115,2115,2115,0
|
|
20230623,170100,17183003223,2115,2115,2115,2115,0
|
|
20230623,170000,17183003223,2115,2115,2115,2115,0
|
|
20230623,165900,17183003223,2115,2115,2115,2115,0
|
|
20230623,165800,17183003223,2115,2115,2115,2115,0
|
|
20230623,165700,17183003223,2115,2115,2115,2115,0
|
|
20230623,165600,17183003223,2115,2115,2115,2115,0
|
|
20230623,165500,17183003223,2115,2115,2115,2115,0
|
|
20230623,165400,17183003223,2115,2115,2115,2115,0
|
|
20230623,165300,17183003223,2115,2115,2115,2115,0
|
|
20230623,165200,17183003223,2115,2115,2115,2115,0
|
|
20230623,165100,17183003223,2115,2115,2115,2115,0
|
|
20230623,165000,17183003223,2115,2115,2115,2115,0
|
|
20230623,164900,17183003223,2115,2115,2115,2115,0
|
|
20230623,164800,17183003223,2115,2115,2115,2115,0
|
|
20230623,164700,17183003223,2115,2115,2115,2115,0
|
|
20230623,164600,17183003223,2115,2115,2115,2115,0
|
|
20230623,164500,17183003223,2115,2115,2115,2115,0
|
|
20230623,164400,17183003223,2115,2115,2115,2115,0
|
|
20230623,164300,17183003223,2115,2115,2115,2115,0
|
|
20230623,164200,17183003223,2115,2115,2115,2115,0
|
|
20230623,164100,17183003223,2115,2115,2115,2115,0
|
|
20230623,164000,17183003223,2115,2115,2115,2115,0
|
|
20230623,163900,17183003223,2115,2115,2115,2115,0
|
|
20230623,163800,17183003223,2115,2115,2115,2115,0
|
|
20230623,163700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,163600,17183003223,2115,2115,2115,2115,0
|
|
20230623,163500,17183003223,2115,2115,2115,2115,0
|
|
20230623,163400,17183003223,2115,2115,2115,2115,0
|
|
20230623,163300,17183003223,2115,2115,2115,2115,0
|
|
20230623,163200,17183003223,2115,2115,2115,2115,0
|
|
20230623,163100,17183003223,2115,2115,2115,2115,0
|
|
20230623,163000,17183003223,2115,2115,2115,2115,0
|
|
20230623,162900,17183003223,2115,2115,2115,2115,0
|
|
20230623,162800,17183003223,2115,2115,2115,2115,0
|
|
20230623,162700,17183003223,2115,2115,2115,2115,0
|
|
20230623,162600,17183003223,2115,2115,2115,2115,0
|
|
20230623,162500,17183003223,2115,2115,2115,2115,0
|
|
20230623,162400,17183003223,2115,2115,2115,2115,0
|
|
20230623,162300,17183003223,2115,2115,2115,2115,0
|
|
20230623,162200,17183003223,2115,2115,2115,2115,0
|
|
20230623,162100,17183003223,2115,2115,2115,2115,0
|
|
20230623,162000,17183003223,2115,2115,2115,2115,0
|
|
20230623,161900,17183003223,2115,2115,2115,2115,0
|
|
20230623,161800,17183003223,2115,2115,2115,2115,0
|
|
20230623,161700,17183003223,2115,2115,2115,2115,0
|
|
20230623,161600,17183003223,2115,2115,2115,2115,0
|
|
20230623,161500,17183003223,2115,2115,2115,2115,0
|
|
20230623,161400,17183003223,2115,2115,2115,2115,0
|
|
20230623,161300,17183003223,2115,2115,2115,2115,0
|
|
20230623,161200,17183003223,2115,2115,2115,2115,0
|
|
20230623,161100,17183003223,2115,2115,2115,2115,0
|
|
20230623,161000,17183003223,2115,2115,2115,2115,0
|
|
20230623,160900,17183003223,2115,2115,2115,2115,0
|
|
20230623,160800,17183003223,2115,2115,2115,2115,0
|
|
20230623,160700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,160600,17183003223,2115,2115,2115,2115,0
|
|
20230623,160500,17183003223,2115,2115,2115,2115,0
|
|
20230623,160400,17183003223,2115,2115,2115,2115,0
|
|
20230623,160300,17183003223,2115,2115,2115,2115,0
|
|
20230623,160200,17183003223,2115,2115,2115,2115,0
|
|
20230623,160100,17183003223,2115,2115,2115,2115,0
|
|
20230623,160000,17183003223,2115,2115,2115,2115,0
|
|
20230623,155900,17183003223,2115,2115,2115,2115,0
|
|
20230623,155800,17183003223,2115,2115,2115,2115,0
|
|
20230623,155700,17183003223,2115,2115,2115,2115,0
|
|
20230623,155600,17183003223,2115,2115,2115,2115,0
|
|
20230623,155500,17183003223,2115,2115,2115,2115,0
|
|
20230623,155400,17183003223,2115,2115,2115,2115,0
|
|
20230623,155300,17183003223,2115,2115,2115,2115,0
|
|
20230623,155200,17183003223,2115,2115,2115,2115,0
|
|
20230623,155100,17183003223,2115,2115,2115,2115,0
|
|
20230623,155000,17183003223,2115,2115,2115,2115,0
|
|
20230623,154900,17183003223,2115,2115,2115,2115,0
|
|
20230623,154800,17183003223,2115,2115,2115,2115,0
|
|
20230623,154700,17183003223,2115,2115,2115,2115,0
|
|
20230623,154600,17183003223,2115,2115,2115,2115,0
|
|
20230623,154500,17183003223,2115,2115,2115,2115,0
|
|
20230623,154400,17183003223,2115,2115,2115,2115,0
|
|
20230623,154300,17183003223,2115,2115,2115,2115,0
|
|
20230623,154200,17183003223,2115,2115,2115,2115,0
|
|
20230623,154100,17183003223,2115,2115,2115,2115,0
|
|
20230623,154000,17183003223,2115,2115,2115,2115,0
|
|
20230623,153900,17183003223,2115,2115,2115,2115,0
|
|
20230623,153800,17183003223,2115,2115,2115,2115,0
|
|
20230623,153700,17183003223,2115,2115,2115,2115,36404
|
|
20230623,153600,17183003223,2115,2115,2115,2115,0
|
|
20230623,153500,17183003223,2115,2115,2115,2115,0
|
|
20230623,153400,17183003223,2115,2115,2115,2115,0
|
|
20230623,153300,17183003223,2115,2115,2115,2115,0
|
|
20230623,153200,17183003223,2115,2115,2115,2115,0
|
|
20230623,153100,17183003223,2115,2115,2115,2115,0
|
|
20230623,153000,17183003223,2115,2115,2115,2115,36404
|
|
20230623,152900,17106008763,2085,2085,2085,2085,0
|
|
20230623,152800,17106008763,2085,2085,2085,2085,0
|
|
20230623,152700,17106008763,2085,2085,2085,2085,0
|
|
20230623,152600,17106008763,2085,2085,2085,2085,0
|
|
20230623,152500,17106008763,2085,2085,2085,2085,0
|
|
20230623,152400,17106008763,2085,2085,2085,2085,0
|
|
20230623,152300,17106008763,2085,2085,2085,2085,0
|
|
20230623,152200,17106008763,2085,2085,2085,2085,0
|
|
20230623,152100,17106008763,2085,2085,2085,2085,0
|
|
20230623,152000,17106008763,2085,2085,2085,2085,0
|
|
20230623,151900,17106008763,2085,2100,2120,2085,26499
|
|
20230623,151800,17050382238,2100,2090,2100,2090,5543
|
|
20230623,151700,17038787908,2095,2095,2100,2090,13026
|
|
20230623,151600,17011501908,2100,2095,2105,2090,9015
|
|
20230623,151500,16992571828,2095,2105,2105,2095,2940
|
|
20230623,151400,16986401253,2095,2095,2115,2085,9997
|
|
20230623,151300,16965395408,2095,2110,2110,2085,28619
|
|
20230623,151200,16905452338,2110,2120,2120,2110,8376
|
|
20230623,151100,16887738253,2120,2120,2130,2105,6682
|
|
20230623,151000,16873615343,2120,2130,2135,2120,5151
|
|
20230623,150900,16862665298,2135,2115,2135,2105,11683
|
|
20230623,150800,16837857513,2105,2130,2130,2105,19929
|
|
20230623,150700,16795743343,2130,2135,2135,2125,8151
|
|
20230623,150600,16778379223,2135,2135,2140,2130,15618
|
|
20230623,150500,16745043953,2135,2135,2150,2135,9042
|
|
20230623,150400,16725694063,2140,2140,2150,2140,6016
|
|
20230623,150300,16712809778,2140,2155,2155,2130,22779
|
|
20230623,150200,16663962743,2155,2155,2160,2150,9455
|
|
20230623,150100,16643566048,2155,2165,2165,2145,40480
|
|
20230623,150000,16556297413,2165,2155,2170,2155,38335
|
|
20230623,145900,16473371923,2155,2145,2155,2145,36476
|
|
20230623,145800,16394932768,2145,2125,2145,2125,12506
|
|
20230623,145700,16368191558,2125,2120,2130,2120,11087
|
|
20230623,145600,16344644598,2125,2115,2125,2115,6305
|
|
20230623,145500,16331281093,2110,2100,2115,2100,9325
|
|
20230623,145400,16311676833,2110,2090,2110,2090,6744
|
|
20230623,145300,16297484203,2090,2125,2125,2090,42767
|
|
20230623,145200,16207381018,2125,2130,2130,2125,2287
|
|
20230623,145100,16202516228,2125,2125,2130,2120,7617
|
|
20230623,145000,16186336518,2125,2130,2135,2125,11157
|
|
20230623,144900,16162588898,2130,2115,2135,2110,15219
|
|
20230623,144800,16130316333,2120,2120,2120,2115,4778
|
|
20230623,144700,16120210833,2115,2115,2120,2110,3953
|
|
20230623,144600,16111850588,2115,2110,2125,2110,7821
|
|
20230623,144500,16095312268,2110,2125,2125,2105,20202
|
|
20230623,144400,16052581598,2125,2135,2140,2125,6171
|
|
20230623,144300,16039447048,2140,2135,2140,2130,18779
|
|
20230623,144200,15999337888,2135,2130,2145,2130,25862
|
|
20230623,144100,15944156743,2125,2115,2125,2110,12693
|
|
20230623,144000,15917261448,2115,2105,2115,2105,12917
|
|
20230623,143900,15890056318,2105,2115,2115,2105,5807
|
|
20230623,143800,15877812303,2105,2110,2115,2100,21302
|
|
20230623,143700,15833026498,2110,2110,2115,2110,3285
|
|
20230623,143600,15826094153,2110,2120,2120,2110,13721
|
|
20230623,143500,15797086098,2115,2105,2120,2105,4540
|
|
20230623,143400,15787493338,2120,2100,2120,2085,50586
|
|
20230623,143300,15681451778,2100,2115,2120,2100,4930
|
|
20230623,143200,15671064308,2110,2120,2120,2105,21135
|
|
20230623,143100,15626451643,2120,2125,2130,2120,9789
|
|
20230623,143000,15605677718,2125,2125,2130,2120,8559
|
|
20230623,142900,15587489253,2120,2120,2125,2110,11866
|
|
20230623,142800,15562359108,2115,2130,2135,2110,20892
|
|
20230623,142700,15517864243,2130,2095,2130,2090,22527
|
|
20230623,142600,15470422933,2105,2095,2115,2090,16282
|
|
20230623,142500,15436316148,2095,2105,2110,2095,11392
|
|
20230623,142400,15412361783,2100,2095,2105,2090,17262
|
|
20230623,142300,15376199813,2100,2110,2110,2080,36295
|
|
20230623,142200,15300220903,2110,2095,2120,2085,13535
|
|
20230623,142100,15271785513,2095,2110,2110,2090,23542
|
|
20230623,142000,15222484078,2110,2130,2145,2110,48993
|
|
20230623,141900,15118081293,2140,2080,2140,2070,70455
|
|
20230623,141800,14970193948,2080,2115,2125,2065,102364
|
|
20230623,141700,14756745273,2115,2095,2150,2090,54443
|
|
20230623,141600,14641785348,2095,2140,2150,2075,160229
|
|
20230623,141500,14304113528,2140,2145,2155,2135,73529
|
|
20230623,141400,14146429873,2145,2145,2170,2135,144985
|
|
20230623,141300,13834742723,2155,2180,2195,2145,129660
|
|
20230623,141200,13553240423,2180,2190,2230,2165,177874
|
|
20230623,141100,13160987898,2195,2155,2230,2150,287808
|
|
20230623,141000,12528214938,2160,2160,2190,2140,292349
|
|
20230623,140900,11895390688,2155,2380,2385,2130,845746
|
|
20230623,140800,9979845763,2380,2175,2385,2165,1108533
|
|
20230623,140700,7435527983,2175,2155,2265,2125,351178
|
|
20230623,140600,6660297343,2160,2120,2165,2115,20975
|
|
20230623,140500,6615591068,2120,2140,2145,2115,44640
|
|
20230623,140400,6520545428,2140,2170,2175,2140,47516
|
|
20230623,140300,6418495983,2170,2155,2175,2150,23338
|
|
20230623,140200,6368073823,2150,2150,2175,2150,36655
|
|
20230623,140100,6289029348,2160,2195,2195,2145,79593
|
|
20230623,140000,6116594588,2195,2180,2200,2160,85403
|
|
20230623,135900,5929905068,2180,2200,2205,2160,70116
|
|
20230623,135800,5776833963,2200,2180,2210,2155,71366
|
|
20230623,135700,5620958343,2180,2205,2205,2155,143319
|
|
20230623,135600,5308098643,2195,2180,2270,2175,398259
|
|
20230623,135500,4423705488,2180,2175,2190,2155,124434
|
|
20230623,135400,4152943438,2170,2155,2195,2125,174778
|
|
20230623,135300,3773349633,2135,2075,2160,2075,95223
|
|
20230623,135200,3570817928,2090,2170,2175,2055,275353
|
|
20230623,135100,2980955003,2175,2175,2175,2175,0
|
|
20230623,135000,2980955003,2175,2175,2175,2175,0
|
|
20230623,134900,2980955003,2175,2170,2175,2135,97588
|
|
20230623,134800,2769866303,2155,2115,2175,2115,143983
|
|
20230623,134700,2459638733,2120,2135,2135,2105,44115
|
|
20230623,134600,2366356518,2135,2130,2135,2100,56535
|
|
20230623,134500,2246442808,2130,2130,2150,2095,200077
|
|
20230623,134400,1820453158,2125,2090,2125,2080,90580
|
|
20230623,134300,1629785063,2090,2045,2100,2045,41561
|
|
20230623,134200,1543394723,2045,2070,2070,2045,20953
|
|
20230623,134100,1500397373,2070,2055,2070,2045,20514
|
|
20230623,134000,1458101108,2055,2045,2055,2025,7990
|
|
20230623,133900,1441758123,2045,2080,2080,2020,18847
|
|
20230623,133800,1403181578,2080,2060,2095,2055,14404
|
|
20230623,133700,1373393693,2055,2080,2115,2055,36520
|
|
20230623,133600,1297227848,2080,2090,2125,2060,74799
|
|
20230623,133500,1140458988,2070,2055,2100,2055,16555
|
|
20230623,133400,1105930188,2055,2065,2065,2040,7621
|
|
20230623,133300,1090298873,2065,2065,2070,2055,11181
|
|
20230623,133200,1067260463,2070,2085,2100,2060,14174
|
|
20230623,133100,1037867808,2085,2080,2105,2080,35848
|
|
20230623,133000,962872228,2080,2040,2080,2040,32858
|
|
20230623,132900,895366548,2040,2045,2050,2040,1408
|
|
20230623,132800,892485923,2050,2040,2050,2030,133
|
|
20230623,132700,892214853,2050,2030,2050,2030,8685
|
|
20230623,132600,874549228,2040,2020,2040,2015,4920
|
|
20230623,132500,864596893,2035,2020,2035,2020,10090
|
|
20230623,132400,844116233,2015,2015,2015,2015,0
|
|
20230623,132300,844116233,2015,2020,2020,2015,993
|
|
20230623,132200,842110378,2020,2015,2025,2015,1069
|
|
20230623,132100,839954983,2020,2020,2025,2020,2154
|
|
20230623,132000,835600103,2010,2010,2010,2010,10
|
|
20230623,131900,835580003,2020,2020,2020,2020,635
|
|
20230623,131800,834297303,2020,2020,2020,2020,30
|
|
20230623,131700,834236703,2020,2020,2020,2020,0
|
|
20230623,131600,834236703,2020,2020,2020,2020,1124
|
|
20230623,131500,831966223,2020,2015,2020,2015,1001
|
|
20230623,131400,829946578,2000,2010,2010,2000,5000
|
|
20230623,131300,819940773,2020,2020,2020,2020,300
|
|
20230623,131200,819334773,2020,2020,2020,2020,0
|
|
20230623,131100,819334773,2020,2015,2020,2015,10001
|
|
20230623,131000,799138678,2005,2005,2005,2005,24
|
|
20230623,130900,799090558,2005,2005,2005,2005,948
|
|
20230623,130800,797189818,2015,2015,2015,2015,30
|
|
20230623,130700,797129368,2010,2010,2010,2010,987
|
|
20230623,130600,795145498,2020,2020,2020,2020,0
|
|
20230623,130500,795145498,2020,2020,2020,2020,3457
|
|
20230623,130400,788162358,2025,2015,2025,2015,10765
|
|
20230623,130300,766453508,2020,2020,2020,2015,2002
|
|
20230623,130200,762410458,2010,1999,2010,1999,2417
|
|
20230623,130100,757571173,1990,1990,1990,1990,0
|
|
20230623,130000,757571173,1990,1990,1990,1990,0
|
|
20230623,125900,757571173,1990,1990,1990,1990,1129
|
|
20230623,125800,755324463,1990,1999,1999,1990,28
|
|
20230623,125700,755268734,1999,1999,1999,1999,4
|
|
20230623,125600,755260738,2000,1999,2000,1999,2
|
|
20230623,125500,755256739,1990,1989,1990,1989,5045
|
|
20230623,125400,745217589,1990,1990,1990,1990,625
|
|
20230623,125300,743973839,1999,1999,1999,1999,0
|
|
20230623,125200,743973839,1999,1999,1999,1999,99
|
|
20230623,125100,743775938,1999,1995,2000,1995,601
|
|
20230623,125000,742575498,1995,1998,1998,1995,28
|
|
20230623,124900,742519632,1999,1999,1999,1999,1
|
|
20230623,124800,742517633,1999,1999,1999,1999,0
|
|
20230623,124700,742517633,1999,1999,1999,1999,100
|
|
20230623,124600,742317733,2000,1989,2000,1988,3013
|
|
20230623,124500,736325723,1988,1990,1990,1988,8000
|
|
20230623,124400,720415555,1990,1990,1990,1990,0
|
|
20230623,124300,720415555,1990,1990,1990,1990,5000
|
|
20230623,124200,710465555,1990,1991,1991,1990,2000
|
|
20230623,124100,706485241,1990,1990,1990,1990,2000
|
|
20230623,124000,702505241,1990,1999,1999,1990,7074
|
|
20230623,123900,688388041,1990,1993,1993,1990,3500
|
|
20230623,123800,681419921,1998,1998,1998,1998,0
|
|
20230623,123700,681419921,1998,1998,1998,1998,0
|
|
20230623,123600,681419921,1998,1998,1998,1998,0
|
|
20230623,123500,681419921,1998,1998,1998,1998,673
|
|
20230623,123400,680075267,1999,1999,1999,1999,500
|
|
20230623,123300,679075767,1998,1998,1998,1998,0
|
|
20230623,123200,679075767,1998,1998,1998,1998,447
|
|
20230623,123100,678182661,1998,1995,1999,1988,216
|
|
20230623,123000,677752035,1988,1988,1988,1988,0
|
|
20230623,122900,677752035,1988,1988,1988,1988,0
|
|
20230623,122800,677752035,1988,1988,1988,1988,0
|
|
20230623,122700,677752035,1988,1988,1988,1988,1000
|
|
20230623,122600,675764035,1989,1997,1999,1989,831
|
|
20230623,122500,674109055,1998,1997,1998,1997,60
|
|
20230623,122400,673989207,1998,1998,1998,1998,0
|
|
20230623,122300,673989207,1998,1998,1998,1998,0
|
|
20230623,122200,673989207,1998,1998,1998,1998,14
|
|
20230623,122100,673961235,1996,1996,1996,1996,250
|
|
20230623,122000,673462235,1999,1997,1999,1997,1000
|
|
20230623,121900,671463603,1998,1998,1998,1998,250
|
|
20230623,121800,670964103,1988,1988,1988,1988,500
|
|
20230623,121700,669970103,1990,1990,1990,1990,0
|
|
20230623,121600,669970103,1990,1990,1990,1990,587
|
|
20230623,121500,668801973,1999,1999,1999,1999,0
|
|
20230623,121400,668801973,1999,1999,1999,1999,19
|
|
20230623,121300,668763992,1990,1990,1990,1990,234
|
|
20230623,121200,668298332,1990,1990,1990,1990,0
|
|
20230623,121100,668298332,1990,1990,1990,1990,89
|
|
20230623,121000,668121222,1990,1990,1990,1990,1953
|
|
20230623,120900,664234752,1990,1990,1990,1990,2948
|
|
20230623,120800,658368232,1990,1990,1990,1990,0
|
|
20230623,120700,658368232,1990,1990,1990,1990,0
|
|
20230623,120600,658368232,1990,1990,1990,1990,0
|
|
20230623,120500,658368232,1990,1990,1990,1990,0
|
|
20230623,120400,658368232,1990,1990,1990,1990,5006
|
|
20230623,120300,648406292,1990,1990,1990,1990,0
|
|
20230623,120200,648406292,1990,1987,1990,1987,120
|
|
20230623,120100,648167648,1987,1986,1987,1986,4397
|
|
20230623,120000,639435164,1986,1986,1986,1986,0
|
|
20230623,115900,639435164,1986,1986,1986,1986,58
|
|
20230623,115800,639319976,1983,1983,1983,1983,0
|
|
20230623,115700,639319976,1983,1983,1983,1983,0
|
|
20230623,115600,639319976,1983,1983,1983,1983,5
|
|
20230623,115500,639310061,1983,1983,1983,1983,0
|
|
20230623,115400,639310061,1983,1983,1983,1983,97
|
|
20230623,115300,639117710,1984,1986,1986,1984,1334
|
|
20230623,115200,636470245,1987,1989,1989,1987,620
|
|
20230623,115100,635237955,1989,1990,1990,1989,1173
|
|
20230623,115000,632904036,1990,1990,1990,1989,879
|
|
20230623,114900,631154893,1991,1993,1993,1991,1288
|
|
20230623,114800,628589129,1994,1994,1994,1994,2033
|
|
20230623,114700,624535327,1994,1994,1994,1994,101
|
|
20230623,114600,624333933,1993,1993,1993,1993,0
|
|
20230623,114500,624333933,1993,1993,1993,1993,0
|
|
20230623,114400,624333933,1993,1993,1993,1993,0
|
|
20230623,114300,624333933,1993,1993,1993,1993,0
|
|
20230623,114200,624333933,1993,1993,1993,1993,0
|
|
20230623,114100,624333933,1993,1993,1993,1993,4794
|
|
20230623,114000,614779491,1993,1995,1995,1993,5666
|
|
20230623,113900,603485199,1995,1995,1995,1995,300
|
|
20230623,113800,602886699,1995,1997,1997,1995,4797
|
|
20230623,113700,593315281,1998,1998,1998,1998,0
|
|
20230623,113600,593315281,1998,1998,1998,1998,100
|
|
20230623,113500,593115481,1998,1999,1999,1998,1077
|
|
20230623,113400,590962675,2000,2000,2000,1999,1500
|
|
20230623,113300,587963140,2000,2000,2000,2000,1000
|
|
20230623,113200,585963140,2000,2000,2000,2000,0
|
|
20230623,113100,585963140,2000,2000,2000,2000,1
|
|
20230623,113000,585961140,2000,2000,2000,2000,200
|
|
20230623,112900,585561140,2010,2010,2010,2010,194
|
|
20230623,112800,585171200,2010,2010,2010,2010,0
|
|
20230623,112700,585171200,2010,2010,2010,2010,10
|
|
20230623,112600,585151100,2010,2010,2010,2010,0
|
|
20230623,112500,585151100,2010,2010,2010,2010,0
|
|
20230623,112400,585151100,2010,2010,2010,2010,2
|
|
20230623,112300,585147080,2000,2000,2000,2000,5446
|
|
20230623,112200,574255080,2010,2010,2010,2010,275
|
|
20230623,112100,573702330,2005,2010,2010,2005,5015
|
|
20230623,112000,563647180,2010,2015,2015,2010,3000
|
|
20230623,111900,557617130,2020,2020,2020,2020,0
|
|
20230623,111800,557617130,2020,2020,2020,2020,50
|
|
20230623,111700,557516130,2020,2020,2020,2020,0
|
|
20230623,111600,557516130,2020,2020,2020,2020,19
|
|
20230623,111500,557477750,2005,2005,2005,2005,9631
|
|
20230623,111400,538167595,2010,2015,2015,2010,2296
|
|
20230623,111300,533552385,2015,2015,2015,2015,0
|
|
20230623,111200,533552385,2015,2015,2015,2015,0
|
|
20230623,111100,533552385,2015,2015,2015,2015,300
|
|
20230623,111000,532947885,2015,2015,2015,2015,2201
|
|
20230623,110900,528512870,2020,2020,2020,2020,279
|
|
20230623,110800,527949290,2015,2015,2015,2015,1000
|
|
20230623,110700,525934290,2015,2025,2025,2015,96
|
|
20230623,110600,525739900,2030,2025,2030,2025,256
|
|
20230623,110500,525220500,2030,2025,2030,2015,150
|
|
20230623,110400,524917685,2015,2020,2025,2015,1509
|
|
20230623,110300,521870750,2025,2025,2025,2025,2500
|
|
20230623,110200,516808250,2025,2025,2025,2025,505
|
|
20230623,110100,515785625,2030,2035,2035,2030,9894
|
|
20230623,110000,495675995,2040,2045,2045,2040,3110
|
|
20230623,105900,489326595,2050,2050,2050,2050,0
|
|
20230623,105800,489326595,2050,2050,2050,2050,301
|
|
20230623,105700,488709545,2050,2040,2050,2040,365
|
|
20230623,105600,487961945,2040,2050,2050,2040,1807
|
|
20230623,105500,484268665,2050,2055,2055,2050,215
|
|
20230623,105400,483827415,2055,2055,2055,2055,4
|
|
20230623,105300,483819195,2050,2050,2050,2050,501
|
|
20230623,105200,482792145,2050,2050,2050,2050,1297
|
|
20230623,105100,480133295,2050,2050,2050,2050,3179
|
|
20230623,105000,473616345,2050,2050,2050,2045,4002
|
|
20230623,104900,465421755,2045,2045,2045,2045,32
|
|
20230623,104800,465356315,2050,2050,2050,2050,1273
|
|
20230623,104700,462746665,2050,2055,2060,2050,1046
|
|
20230623,104600,460598860,2055,2045,2055,2045,3464
|
|
20230623,104500,453496005,2050,2045,2050,2045,1312
|
|
20230623,104400,450809485,2045,2045,2050,2045,5415
|
|
20230623,104300,439713915,2045,2045,2045,2035,3884
|
|
20230623,104200,431772455,2040,2035,2040,2035,3046
|
|
20230623,104100,425565145,2035,2035,2035,2035,0
|
|
20230623,104000,425565145,2035,2035,2035,2035,252
|
|
20230623,103900,425052325,2030,2030,2030,2030,0
|
|
20230623,103800,425052325,2030,2030,2030,2030,100
|
|
20230623,103700,424849325,2030,2025,2040,2025,7563
|
|
20230623,103600,409507425,2025,2005,2025,2005,1307
|
|
20230623,103500,406864995,2015,2015,2015,2015,1
|
|
20230623,103400,406862980,2015,2020,2020,2015,300
|
|
20230623,103300,406258230,2025,2025,2025,2025,0
|
|
20230623,103200,406258230,2025,2025,2025,2025,0
|
|
20230623,103100,406258230,2025,2025,2025,2025,4
|
|
20230623,103000,406250130,2000,2015,2015,2000,16930
|
|
20230623,102900,372339190,2015,2025,2025,2010,1544
|
|
20230623,102800,369234475,2025,2025,2025,2025,3
|
|
20230623,102700,369228400,2030,2030,2030,2030,200
|
|
20230623,102600,368822400,2030,2030,2030,2030,2049
|
|
20230623,102500,364662930,2025,2015,2030,2015,11462
|
|
20230623,102400,341504320,2010,2005,2010,2000,6082
|
|
20230623,102300,329280065,2005,2005,2005,2005,488
|
|
20230623,102200,328301625,2005,2005,2005,2005,0
|
|
20230623,102100,328301625,2005,2005,2005,2005,0
|
|
20230623,102000,328301625,2005,2005,2005,2005,30
|
|
20230623,101900,328241475,2005,2005,2005,2005,4
|
|
20230623,101800,328233455,2005,2010,2010,2005,216
|
|
20230623,101700,327800095,2010,2005,2010,2005,206
|
|
20230623,101600,327386535,2005,2005,2005,2005,200
|
|
20230623,101500,326985535,2010,2005,2010,2000,4039
|
|
20230623,101400,318895125,2000,2000,2000,2000,789
|
|
20230623,101300,317317125,2000,1999,2000,1999,203
|
|
20230623,101200,316911298,2005,1996,2005,1996,8142
|
|
20230623,101100,300602157,1992,1992,1992,1992,105
|
|
20230623,101000,300392997,1992,1992,1992,1992,0
|
|
20230623,100900,300392997,1992,1992,1992,1992,3489
|
|
20230623,100800,293442909,1992,1996,1996,1992,408
|
|
20230623,100700,292628745,2000,2000,2000,2000,300
|
|
20230623,100600,292028745,2000,2000,2000,2000,0
|
|
20230623,100500,292028745,2000,2000,2000,2000,0
|
|
20230623,100400,292028745,2000,2000,2000,2000,0
|
|
20230623,100300,292028745,2000,2000,2000,2000,3
|
|
20230623,100200,292022745,1991,1991,1991,1991,2392
|
|
20230623,100100,287260273,1991,1991,1991,1991,0
|
|
20230623,100000,287260273,1991,1995,1995,1991,3735
|
|
20230623,095900,279818636,1994,1994,1994,1994,200
|
|
20230623,095800,279419836,1994,1995,1995,1994,1000
|
|
20230623,095700,277425493,1995,1997,2005,1995,1400
|
|
20230623,095600,274631157,1997,1999,1999,1997,1685
|
|
20230623,095500,271264805,2000,2000,2000,2000,145
|
|
20230623,095400,270974805,2000,2000,2000,1999,3910
|
|
20230623,095300,263154806,2000,2005,2005,2000,1577
|
|
20230623,095200,259993021,2005,2000,2005,2000,771
|
|
20230623,095100,258447176,2000,2005,2005,2000,341
|
|
20230623,095000,257763521,2005,2005,2005,2005,70
|
|
20230623,094900,257623171,2000,2005,2005,2000,2778
|
|
20230623,094800,252066871,2010,2010,2010,2010,0
|
|
20230623,094700,252066871,2010,2005,2010,2005,6270
|
|
20230623,094600,239481851,2005,2000,2005,2000,534
|
|
20230623,094500,238413831,2000,2000,2000,2000,0
|
|
20230623,094400,238413831,2000,2000,2000,2000,2691
|
|
20230623,094300,233031831,1998,1998,1998,1998,185
|
|
20230623,094200,232662201,1998,1998,1998,1998,0
|
|
20230623,094100,232662201,1998,1998,2000,1998,121
|
|
20230623,094000,232420441,2000,2000,2000,2000,0
|
|
20230623,093900,232420441,2000,2000,2000,2000,25
|
|
20230623,093800,232370441,2005,1998,2005,1998,424
|
|
20230623,093700,231523282,2005,1998,2005,1998,359
|
|
20230623,093600,230805623,2005,2005,2005,2005,0
|
|
20230623,093500,230805623,2005,2005,2005,2005,3
|
|
20230623,093400,230799608,2005,1999,2005,1998,2110
|
|
20230623,093300,226581573,2010,2015,2015,2010,1661
|
|
20230623,093200,223235408,2015,2010,2015,1998,3715
|
|
20230623,093100,215776481,2010,2000,2010,1998,2076
|
|
20230623,093000,211620608,1997,1998,2010,1997,18950
|
|
20230623,092900,173657976,2000,2000,2000,2000,0
|
|
20230623,092800,173657976,2000,1997,2000,1997,303
|
|
20230623,092700,173052882,1997,1997,1997,1997,204
|
|
20230623,092600,172645494,1997,2000,2005,1997,2112
|
|
20230623,092500,168422633,1997,1997,1997,1997,5
|
|
20230623,092400,168412648,2005,1983,2005,1983,28330
|
|
20230623,092300,112081920,1983,1968,1983,1968,710
|
|
20230623,092200,110682307,1968,1968,1968,1968,0
|
|
20230623,092100,110682307,1968,1971,1971,1968,4800
|
|
20230623,092000,101232781,1968,1968,1968,1968,55
|
|
20230623,091900,101124541,1966,1967,1967,1966,500
|
|
20230623,091800,100141276,1966,1970,1970,1966,219
|
|
20230623,091700,99710282,1965,1964,1965,1964,1690
|
|
20230623,091600,96389812,1965,1971,1971,1965,354
|
|
20230623,091500,95693718,1983,1982,1983,1982,13
|
|
20230623,091400,95667949,1982,1982,1982,1982,100
|
|
20230623,091300,95469749,1985,1968,1985,1968,5118
|
|
20230623,091200,85337585,1969,1959,1969,1959,500
|
|
20230623,091100,84356879,1958,1956,1960,1938,6386
|
|
20230623,091000,71927109,1956,1956,1958,1948,7151
|
|
20230623,090900,57941094,1949,1958,1958,1949,4206
|
|
20230623,090800,49706196,1958,1964,1964,1958,5111
|
|
20230623,090700,39698472,1964,1937,1964,1933,861
|
|
20230623,090600,38021238,1977,1950,1978,1925,4522
|
|
20230623,090500,29146196,1950,1950,1959,1950,63
|
|
20230623,090400,29023283,1958,1981,1981,1958,8817
|
|
20230623,090300,11634109,1980,1985,1985,1980,1213
|
|
20230623,090200,9231554,1985,1985,1985,1985,20
|
|
20230623,090100,9191854,1986,1986,1986,1986,1000
|
|
20230623,090000,7205854,1978,1978,1978,1978,3640
|