614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,191000,39955121060,20300,20300,20300,20300,0
|
|
20230703,190900,39955121060,20300,20300,20300,20300,0
|
|
20230703,190800,39955121060,20300,20300,20300,20300,0
|
|
20230703,190700,39955121060,20300,20300,20300,20300,0
|
|
20230703,190600,39955121060,20300,20300,20300,20300,0
|
|
20230703,190500,39955121060,20300,20300,20300,20300,0
|
|
20230703,190400,39955121060,20300,20300,20300,20300,0
|
|
20230703,190300,39955121060,20300,20300,20300,20300,0
|
|
20230703,190200,39955121060,20300,20300,20300,20300,0
|
|
20230703,190100,39955121060,20300,20300,20300,20300,0
|
|
20230703,190000,39955121060,20300,20300,20300,20300,0
|
|
20230703,185900,39955121060,20300,20300,20300,20300,0
|
|
20230703,185800,39955121060,20300,20300,20300,20300,0
|
|
20230703,185700,39955121060,20300,20300,20300,20300,0
|
|
20230703,185600,39955121060,20300,20300,20300,20300,0
|
|
20230703,185500,39955121060,20300,20300,20300,20300,0
|
|
20230703,185400,39955121060,20300,20300,20300,20300,0
|
|
20230703,185300,39955121060,20300,20300,20300,20300,0
|
|
20230703,185200,39955121060,20300,20300,20300,20300,0
|
|
20230703,185100,39955121060,20300,20300,20300,20300,0
|
|
20230703,185000,39955121060,20300,20300,20300,20300,0
|
|
20230703,184900,39955121060,20300,20300,20300,20300,0
|
|
20230703,184800,39955121060,20300,20300,20300,20300,0
|
|
20230703,184700,39955121060,20300,20300,20300,20300,0
|
|
20230703,184600,39955121060,20300,20300,20300,20300,0
|
|
20230703,184500,39955121060,20300,20300,20300,20300,0
|
|
20230703,184400,39955121060,20300,20300,20300,20300,0
|
|
20230703,184300,39955121060,20300,20300,20300,20300,0
|
|
20230703,184200,39955121060,20300,20300,20300,20300,0
|
|
20230703,184100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,184000,39955121060,20300,20300,20300,20300,0
|
|
20230703,183900,39955121060,20300,20300,20300,20300,0
|
|
20230703,183800,39955121060,20300,20300,20300,20300,0
|
|
20230703,183700,39955121060,20300,20300,20300,20300,0
|
|
20230703,183600,39955121060,20300,20300,20300,20300,0
|
|
20230703,183500,39955121060,20300,20300,20300,20300,0
|
|
20230703,183400,39955121060,20300,20300,20300,20300,0
|
|
20230703,183300,39955121060,20300,20300,20300,20300,0
|
|
20230703,183200,39955121060,20300,20300,20300,20300,0
|
|
20230703,183100,39955121060,20300,20300,20300,20300,0
|
|
20230703,183000,39955121060,20300,20300,20300,20300,0
|
|
20230703,182900,39955121060,20300,20300,20300,20300,0
|
|
20230703,182800,39955121060,20300,20300,20300,20300,0
|
|
20230703,182700,39955121060,20300,20300,20300,20300,0
|
|
20230703,182600,39955121060,20300,20300,20300,20300,0
|
|
20230703,182500,39955121060,20300,20300,20300,20300,0
|
|
20230703,182400,39955121060,20300,20300,20300,20300,0
|
|
20230703,182300,39955121060,20300,20300,20300,20300,0
|
|
20230703,182200,39955121060,20300,20300,20300,20300,0
|
|
20230703,182100,39955121060,20300,20300,20300,20300,0
|
|
20230703,182000,39955121060,20300,20300,20300,20300,0
|
|
20230703,181900,39955121060,20300,20300,20300,20300,0
|
|
20230703,181800,39955121060,20300,20300,20300,20300,0
|
|
20230703,181700,39955121060,20300,20300,20300,20300,0
|
|
20230703,181600,39955121060,20300,20300,20300,20300,0
|
|
20230703,181500,39955121060,20300,20300,20300,20300,0
|
|
20230703,181400,39955121060,20300,20300,20300,20300,0
|
|
20230703,181300,39955121060,20300,20300,20300,20300,0
|
|
20230703,181200,39955121060,20300,20300,20300,20300,0
|
|
20230703,181100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,181000,39955121060,20300,20300,20300,20300,0
|
|
20230703,180900,39955121060,20300,20300,20300,20300,0
|
|
20230703,180800,39955121060,20300,20300,20300,20300,0
|
|
20230703,180700,39955121060,20300,20300,20300,20300,0
|
|
20230703,180600,39955121060,20300,20300,20300,20300,0
|
|
20230703,180500,39955121060,20300,20300,20300,20300,0
|
|
20230703,180400,39955121060,20300,20300,20300,20300,0
|
|
20230703,180300,39955121060,20300,20300,20300,20300,0
|
|
20230703,180200,39955121060,20300,20300,20300,20300,0
|
|
20230703,180100,39955121060,20300,20300,20300,20300,0
|
|
20230703,180000,39955121060,20300,20300,20300,20300,0
|
|
20230703,175900,39955121060,20300,20300,20300,20300,0
|
|
20230703,175800,39955121060,20300,20300,20300,20300,0
|
|
20230703,175700,39955121060,20300,20300,20300,20300,0
|
|
20230703,175600,39955121060,20300,20300,20300,20300,0
|
|
20230703,175500,39955121060,20300,20300,20300,20300,0
|
|
20230703,175400,39955121060,20300,20300,20300,20300,0
|
|
20230703,175300,39955121060,20300,20300,20300,20300,0
|
|
20230703,175200,39955121060,20300,20300,20300,20300,0
|
|
20230703,175100,39955121060,20300,20300,20300,20300,0
|
|
20230703,175000,39955121060,20300,20300,20300,20300,0
|
|
20230703,174900,39955121060,20300,20300,20300,20300,0
|
|
20230703,174800,39955121060,20300,20300,20300,20300,0
|
|
20230703,174700,39955121060,20300,20300,20300,20300,0
|
|
20230703,174600,39955121060,20300,20300,20300,20300,0
|
|
20230703,174500,39955121060,20300,20300,20300,20300,0
|
|
20230703,174400,39955121060,20300,20300,20300,20300,0
|
|
20230703,174300,39955121060,20300,20300,20300,20300,0
|
|
20230703,174200,39955121060,20300,20300,20300,20300,0
|
|
20230703,174100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,174000,39955121060,20300,20300,20300,20300,0
|
|
20230703,173900,39955121060,20300,20300,20300,20300,0
|
|
20230703,173800,39955121060,20300,20300,20300,20300,0
|
|
20230703,173700,39955121060,20300,20300,20300,20300,0
|
|
20230703,173600,39955121060,20300,20300,20300,20300,0
|
|
20230703,173500,39955121060,20300,20300,20300,20300,0
|
|
20230703,173400,39955121060,20300,20300,20300,20300,0
|
|
20230703,173300,39955121060,20300,20300,20300,20300,0
|
|
20230703,173200,39955121060,20300,20300,20300,20300,0
|
|
20230703,173100,39955121060,20300,20300,20300,20300,0
|
|
20230703,173000,39955121060,20300,20300,20300,20300,0
|
|
20230703,172900,39955121060,20300,20300,20300,20300,0
|
|
20230703,172800,39955121060,20300,20300,20300,20300,0
|
|
20230703,172700,39955121060,20300,20300,20300,20300,0
|
|
20230703,172600,39955121060,20300,20300,20300,20300,0
|
|
20230703,172500,39955121060,20300,20300,20300,20300,0
|
|
20230703,172400,39955121060,20300,20300,20300,20300,0
|
|
20230703,172300,39955121060,20300,20300,20300,20300,0
|
|
20230703,172200,39955121060,20300,20300,20300,20300,0
|
|
20230703,172100,39955121060,20300,20300,20300,20300,0
|
|
20230703,172000,39955121060,20300,20300,20300,20300,0
|
|
20230703,171900,39955121060,20300,20300,20300,20300,0
|
|
20230703,171800,39955121060,20300,20300,20300,20300,0
|
|
20230703,171700,39955121060,20300,20300,20300,20300,0
|
|
20230703,171600,39955121060,20300,20300,20300,20300,0
|
|
20230703,171500,39955121060,20300,20300,20300,20300,0
|
|
20230703,171400,39955121060,20300,20300,20300,20300,0
|
|
20230703,171300,39955121060,20300,20300,20300,20300,0
|
|
20230703,171200,39955121060,20300,20300,20300,20300,0
|
|
20230703,171100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,171000,39955121060,20300,20300,20300,20300,0
|
|
20230703,170900,39955121060,20300,20300,20300,20300,0
|
|
20230703,170800,39955121060,20300,20300,20300,20300,0
|
|
20230703,170700,39955121060,20300,20300,20300,20300,0
|
|
20230703,170600,39955121060,20300,20300,20300,20300,0
|
|
20230703,170500,39955121060,20300,20300,20300,20300,0
|
|
20230703,170400,39955121060,20300,20300,20300,20300,0
|
|
20230703,170300,39955121060,20300,20300,20300,20300,0
|
|
20230703,170200,39955121060,20300,20300,20300,20300,0
|
|
20230703,170100,39955121060,20300,20300,20300,20300,0
|
|
20230703,170000,39955121060,20300,20300,20300,20300,0
|
|
20230703,165900,39955121060,20300,20300,20300,20300,0
|
|
20230703,165800,39955121060,20300,20300,20300,20300,0
|
|
20230703,165700,39955121060,20300,20300,20300,20300,0
|
|
20230703,165600,39955121060,20300,20300,20300,20300,0
|
|
20230703,165500,39955121060,20300,20300,20300,20300,0
|
|
20230703,165400,39955121060,20300,20300,20300,20300,0
|
|
20230703,165300,39955121060,20300,20300,20300,20300,0
|
|
20230703,165200,39955121060,20300,20300,20300,20300,0
|
|
20230703,165100,39955121060,20300,20300,20300,20300,0
|
|
20230703,165000,39955121060,20300,20300,20300,20300,0
|
|
20230703,164900,39955121060,20300,20300,20300,20300,0
|
|
20230703,164800,39955121060,20300,20300,20300,20300,0
|
|
20230703,164700,39955121060,20300,20300,20300,20300,0
|
|
20230703,164600,39955121060,20300,20300,20300,20300,0
|
|
20230703,164500,39955121060,20300,20300,20300,20300,0
|
|
20230703,164400,39955121060,20300,20300,20300,20300,0
|
|
20230703,164300,39955121060,20300,20300,20300,20300,0
|
|
20230703,164200,39955121060,20300,20300,20300,20300,0
|
|
20230703,164100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,164000,39955121060,20300,20300,20300,20300,0
|
|
20230703,163900,39955121060,20300,20300,20300,20300,0
|
|
20230703,163800,39955121060,20300,20300,20300,20300,0
|
|
20230703,163700,39955121060,20300,20300,20300,20300,0
|
|
20230703,163600,39955121060,20300,20300,20300,20300,0
|
|
20230703,163500,39955121060,20300,20300,20300,20300,0
|
|
20230703,163400,39955121060,20300,20300,20300,20300,0
|
|
20230703,163300,39955121060,20300,20300,20300,20300,0
|
|
20230703,163200,39955121060,20300,20300,20300,20300,0
|
|
20230703,163100,39955121060,20300,20300,20300,20300,0
|
|
20230703,163000,39955121060,20300,20300,20300,20300,0
|
|
20230703,162900,39955121060,20300,20300,20300,20300,0
|
|
20230703,162800,39955121060,20300,20300,20300,20300,0
|
|
20230703,162700,39955121060,20300,20300,20300,20300,0
|
|
20230703,162600,39955121060,20300,20300,20300,20300,0
|
|
20230703,162500,39955121060,20300,20300,20300,20300,0
|
|
20230703,162400,39955121060,20300,20300,20300,20300,0
|
|
20230703,162300,39955121060,20300,20300,20300,20300,0
|
|
20230703,162200,39955121060,20300,20300,20300,20300,0
|
|
20230703,162100,39955121060,20300,20300,20300,20300,0
|
|
20230703,162000,39955121060,20300,20300,20300,20300,0
|
|
20230703,161900,39955121060,20300,20300,20300,20300,0
|
|
20230703,161800,39955121060,20300,20300,20300,20300,0
|
|
20230703,161700,39955121060,20300,20300,20300,20300,0
|
|
20230703,161600,39955121060,20300,20300,20300,20300,0
|
|
20230703,161500,39955121060,20300,20300,20300,20300,0
|
|
20230703,161400,39955121060,20300,20300,20300,20300,0
|
|
20230703,161300,39955121060,20300,20300,20300,20300,0
|
|
20230703,161200,39955121060,20300,20300,20300,20300,0
|
|
20230703,161100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,161000,39955121060,20300,20300,20300,20300,0
|
|
20230703,160900,39955121060,20300,20300,20300,20300,0
|
|
20230703,160800,39955121060,20300,20300,20300,20300,0
|
|
20230703,160700,39955121060,20300,20300,20300,20300,0
|
|
20230703,160600,39955121060,20300,20300,20300,20300,0
|
|
20230703,160500,39955121060,20300,20300,20300,20300,0
|
|
20230703,160400,39955121060,20300,20300,20300,20300,0
|
|
20230703,160300,39955121060,20300,20300,20300,20300,0
|
|
20230703,160200,39955121060,20300,20300,20300,20300,0
|
|
20230703,160100,39955121060,20300,20300,20300,20300,0
|
|
20230703,160000,39955121060,20300,20300,20300,20300,0
|
|
20230703,155900,39955121060,20300,20300,20300,20300,0
|
|
20230703,155800,39955121060,20300,20300,20300,20300,0
|
|
20230703,155700,39955121060,20300,20300,20300,20300,0
|
|
20230703,155600,39955121060,20300,20300,20300,20300,0
|
|
20230703,155500,39955121060,20300,20300,20300,20300,0
|
|
20230703,155400,39955121060,20300,20300,20300,20300,0
|
|
20230703,155300,39955121060,20300,20300,20300,20300,0
|
|
20230703,155200,39955121060,20300,20300,20300,20300,0
|
|
20230703,155100,39955121060,20300,20300,20300,20300,0
|
|
20230703,155000,39955121060,20300,20300,20300,20300,0
|
|
20230703,154900,39955121060,20300,20300,20300,20300,0
|
|
20230703,154800,39955121060,20300,20300,20300,20300,0
|
|
20230703,154700,39955121060,20300,20300,20300,20300,0
|
|
20230703,154600,39955121060,20300,20300,20300,20300,0
|
|
20230703,154500,39955121060,20300,20300,20300,20300,0
|
|
20230703,154400,39955121060,20300,20300,20300,20300,0
|
|
20230703,154300,39955121060,20300,20300,20300,20300,0
|
|
20230703,154200,39955121060,20300,20300,20300,20300,0
|
|
20230703,154100,39955121060,20300,20300,20300,20300,32241
|
|
20230703,154000,39955121060,20300,20300,20300,20300,0
|
|
20230703,153900,39955121060,20300,20300,20300,20300,0
|
|
20230703,153800,39955121060,20300,20300,20300,20300,0
|
|
20230703,153700,39955121060,20300,20300,20300,20300,0
|
|
20230703,153600,39955121060,20300,20300,20300,20300,0
|
|
20230703,153500,39955121060,20300,20300,20300,20300,0
|
|
20230703,153400,39955121060,20300,20300,20300,20300,0
|
|
20230703,153300,39955121060,20300,20300,20300,20300,0
|
|
20230703,153200,39955121060,20300,20300,20300,20300,0
|
|
20230703,153100,39955121060,20300,20300,20300,20300,0
|
|
20230703,153000,39955121060,20300,20300,20300,20300,32241
|
|
20230703,152900,39300628760,20150,20150,20150,20150,0
|
|
20230703,152800,39300628760,20150,20150,20150,20150,0
|
|
20230703,152700,39300628760,20150,20150,20150,20150,0
|
|
20230703,152600,39300628760,20150,20150,20150,20150,0
|
|
20230703,152500,39300628760,20150,20150,20150,20150,0
|
|
20230703,152400,39300628760,20150,20150,20150,20150,0
|
|
20230703,152300,39300628760,20150,20150,20150,20150,0
|
|
20230703,152200,39300628760,20150,20150,20150,20150,0
|
|
20230703,152100,39300628760,20150,20150,20150,20150,0
|
|
20230703,152000,39300628760,20150,20150,20150,20150,0
|
|
20230703,151900,39300628760,20150,20200,20250,20150,5931
|
|
20230703,151800,39180823560,20250,20150,20300,20150,9333
|
|
20230703,151700,38992011760,20150,20250,20250,20150,6369
|
|
20230703,151600,38863389910,20200,20250,20250,20200,1923
|
|
20230703,151500,38824504410,20250,20200,20250,20100,7343
|
|
20230703,151400,38676169260,20200,20150,20200,20150,4153
|
|
20230703,151300,38592385910,20200,20150,20200,20100,6035
|
|
20230703,151200,38470766760,20150,20150,20150,20100,3965
|
|
20230703,151100,38390980460,20150,20100,20150,20100,1897
|
|
20230703,151000,38352771010,20150,20150,20150,20100,1713
|
|
20230703,150900,38318262460,20150,20100,20150,20100,5375
|
|
20230703,150800,38210161710,20150,20100,20150,20050,1649
|
|
20230703,150700,38176993060,20100,20100,20150,20100,3171
|
|
20230703,150600,38113229460,20100,20100,20150,20100,2762
|
|
20230703,150500,38057644910,20150,20100,20150,20100,1337
|
|
20230703,150400,38030715910,20150,20150,20150,20100,3062
|
|
20230703,150300,37969074410,20150,20100,20150,20100,3965
|
|
20230703,150200,37889304410,20100,20100,20100,20050,1929
|
|
20230703,150100,37850539560,20100,20100,20100,20050,1633
|
|
20230703,150000,37817727110,20100,20100,20100,20050,1299
|
|
20230703,145900,37791626810,20100,20050,20100,20050,1381
|
|
20230703,145800,37763899410,20050,20100,20100,19970,4109
|
|
20230703,145700,37681657770,20100,20100,20100,20050,1251
|
|
20230703,145600,37656515570,20050,20100,20100,20000,3032
|
|
20230703,145500,37595640170,20100,20100,20100,19990,13572
|
|
20230703,145400,37324107970,20100,20100,20100,20000,2550
|
|
20230703,145300,37273004620,20050,20100,20100,20000,1677
|
|
20230703,145200,37239406070,20050,20150,20150,20000,11456
|
|
20230703,145100,37010125320,20100,20100,20150,20000,3196
|
|
20230703,145000,36946054270,20050,20100,20150,20000,6416
|
|
20230703,144900,36817490420,20100,20050,20100,20050,515
|
|
20230703,144800,36807140420,20050,20100,20100,20050,1732
|
|
20230703,144700,36772342420,20100,20100,20150,20050,1533
|
|
20230703,144600,36741568620,20100,20150,20200,20050,2160
|
|
20230703,144500,36698157470,20200,20200,20250,20150,3504
|
|
20230703,144400,36627480720,20250,20250,20250,20200,365
|
|
20230703,144300,36620093620,20250,20200,20250,20200,687
|
|
20230703,144200,36606195220,20200,20200,20250,20200,651
|
|
20230703,144100,36593043620,20150,20200,20200,20150,812
|
|
20230703,144000,36576662020,20200,20200,20200,20150,1115
|
|
20230703,143900,36554142570,20200,20150,20200,20150,808
|
|
20230703,143800,36537822870,20150,20200,20200,20150,763
|
|
20230703,143700,36522435620,20200,20150,20200,20150,1217
|
|
20230703,143600,36497890620,20200,20200,20200,20150,617
|
|
20230703,143500,36485436120,20200,20100,20200,20050,3944
|
|
20230703,143400,36406164820,20100,20150,20200,20100,1272
|
|
20230703,143300,36380531570,20200,20350,20350,20200,3763
|
|
20230703,143200,36304356770,20350,20300,20350,20250,1066
|
|
20230703,143100,36282716620,20300,20300,20300,20250,233
|
|
20230703,143000,36277988870,20350,20350,20350,20250,570
|
|
20230703,142900,36266391520,20300,20250,20350,20200,515
|
|
20230703,142800,36255943120,20300,20300,20350,20250,655
|
|
20230703,142700,36242647470,20300,20350,20350,20200,1264
|
|
20230703,142600,36217019470,20350,20250,20350,20200,3009
|
|
20230703,142500,36155967920,20200,20250,20300,20200,2071
|
|
20230703,142400,36114087620,20300,20200,20300,20150,1151
|
|
20230703,142300,36090801220,20250,20300,20300,20200,343
|
|
20230703,142200,36083842820,20300,20300,20350,20250,2126
|
|
20230703,142100,36040708170,20400,20400,20400,20300,2554
|
|
20230703,142000,35988744920,20400,20300,20400,20300,1634
|
|
20230703,141900,35955439270,20350,20350,20400,20350,3799
|
|
20230703,141800,35877994320,20350,20300,20350,20300,9629
|
|
20230703,141700,35682385870,20300,20300,20350,20250,10167
|
|
20230703,141600,35475917120,20250,20300,20350,20250,10708
|
|
20230703,141500,35258769220,20300,20200,20300,20200,9206
|
|
20230703,141400,35072540320,20150,20150,20200,20150,734
|
|
20230703,141300,35057722320,20200,20200,20200,20150,2362
|
|
20230703,141200,35010012420,20200,20200,20200,20150,642
|
|
20230703,141100,34997044070,20200,20150,20200,20150,3646
|
|
20230703,141000,34923550320,20150,20150,20150,20100,114
|
|
20230703,140900,34921253270,20150,20100,20150,20100,696
|
|
20230703,140800,34907233270,20150,20100,20150,20100,714
|
|
20230703,140700,34892866320,20100,20150,20150,20050,357
|
|
20230703,140600,34885677820,20150,20100,20150,20100,1379
|
|
20230703,140500,34857919720,20150,20100,20150,20100,319
|
|
20230703,140400,34851492270,20150,20150,20150,20100,608
|
|
20230703,140300,34839256520,20100,20150,20150,20100,487
|
|
20230703,140200,34829444170,20150,20050,20150,20000,3633
|
|
20230703,140100,34756539620,20050,20000,20050,20000,1269
|
|
20230703,140000,34731121670,20000,20100,20100,20000,407
|
|
20230703,135900,34722961870,20050,20100,20100,20050,723
|
|
20230703,135800,34708462320,20100,20100,20100,20050,591
|
|
20230703,135700,34696583470,20100,20050,20100,20050,398
|
|
20230703,135600,34688586120,20050,20050,20100,20050,506
|
|
20230703,135500,34678426320,20100,20050,20100,20050,500
|
|
20230703,135400,34668382420,20100,20050,20100,20050,999
|
|
20230703,135300,34648337720,20100,20050,20100,20000,990
|
|
20230703,135200,34628462620,20050,20100,20100,20000,1381
|
|
20230703,135100,34600758370,20100,20050,20100,20050,430
|
|
20230703,135000,34592134070,20050,20050,20050,20000,1356
|
|
20230703,134900,34564961570,20050,20050,20050,20000,856
|
|
20230703,134800,34547820670,19990,20000,20050,19990,939
|
|
20230703,134700,34529042000,20050,20000,20050,20000,744
|
|
20230703,134600,34514132900,20050,20000,20050,20000,1042
|
|
20230703,134500,34493275200,20050,20100,20100,20000,470
|
|
20230703,134400,34483855300,20050,20050,20100,20050,319
|
|
20230703,134300,34477446500,20100,20100,20100,20050,390
|
|
20230703,134200,34469607550,20100,20100,20100,20000,3084
|
|
20230703,134100,34407859250,20100,20050,20100,20050,694
|
|
20230703,134000,34393926700,20050,20100,20100,20000,600
|
|
20230703,133900,34381899550,20100,20000,20100,20000,1132
|
|
20230703,133800,34359190400,20100,20000,20100,19990,990
|
|
20230703,133700,34339340210,20100,20050,20100,19990,1336
|
|
20230703,133600,34312592670,20050,20100,20100,20000,3947
|
|
20230703,133500,34233634420,20100,20100,20100,20050,845
|
|
20230703,133400,34216673870,20050,20100,20100,20050,1124
|
|
20230703,133300,34194126620,20100,20050,20100,20050,457
|
|
20230703,133200,34184945520,20100,20150,20150,20050,3623
|
|
20230703,133100,34112263070,20100,20200,20200,20100,2442
|
|
20230703,133000,34063104470,20200,20150,20200,20150,1108
|
|
20230703,132900,34040759720,20200,20250,20250,20150,547
|
|
20230703,132800,34029707970,20250,20200,20250,20150,146
|
|
20230703,132700,34026759020,20200,20200,20200,20150,847
|
|
20230703,132600,34009655720,20200,20250,20250,20200,729
|
|
20230703,132500,33994904570,20250,20250,20250,20200,227
|
|
20230703,132400,33990315920,20250,20250,20250,20200,850
|
|
20230703,132300,33973117670,20250,20200,20250,20200,864
|
|
20230703,132200,33955640520,20200,20200,20200,20150,439
|
|
20230703,132100,33946773420,20200,20150,20250,20100,1024
|
|
20230703,132000,33926086120,20100,20200,20200,20100,1756
|
|
20230703,131900,33890675670,20200,20200,20200,20200,1051
|
|
20230703,131800,33869445470,20250,20200,20250,20200,690
|
|
20230703,131700,33855506970,20200,20250,20250,20200,1005
|
|
20230703,131600,33835204720,20250,20250,20250,20200,420
|
|
20230703,131500,33826702320,20250,20200,20250,20150,2856
|
|
20230703,131400,33768934320,20150,20200,20200,20150,244
|
|
20230703,131300,33764006270,20200,20200,20200,20100,449
|
|
20230703,131200,33754946720,20200,20100,20200,20100,422
|
|
20230703,131100,33746445070,20150,20200,20200,20150,1086
|
|
20230703,131000,33724522170,20200,20200,20200,20150,698
|
|
20230703,130900,33710424520,20200,20200,20200,20200,716
|
|
20230703,130800,33695961320,20200,20150,20200,20150,251
|
|
20230703,130700,33690891670,20200,20200,20200,20150,763
|
|
20230703,130600,33675480870,20200,20100,20200,20100,326
|
|
20230703,130500,33668915270,20150,20200,20200,20150,925
|
|
20230703,130400,33650241220,20200,20150,20200,20150,691
|
|
20230703,130300,33636285620,20150,20200,20200,20150,379
|
|
20230703,130200,33628640920,20200,20200,20200,20150,509
|
|
20230703,130100,33618361770,20200,20200,20200,20150,622
|
|
20230703,130000,33605798670,20200,20150,20200,20150,417
|
|
20230703,125900,33597380220,20150,20200,20200,20150,905
|
|
20230703,125800,33579111420,20200,20050,20200,20050,2566
|
|
20230703,125700,33527487920,20100,20100,20100,20050,573
|
|
20230703,125600,33515974720,20100,20050,20100,20050,1099
|
|
20230703,125500,33493888570,20100,20050,20100,20000,1297
|
|
20230703,125400,33467881970,20050,19990,20050,19990,9612
|
|
20230703,125300,33275605970,19970,19990,19990,19950,573
|
|
20230703,125200,33264159800,19970,19950,20000,19920,13065
|
|
20230703,125100,33003271370,19950,19980,20000,19910,7891
|
|
20230703,125000,32845915420,19980,20000,20000,19980,3465
|
|
20230703,124900,32776653650,20000,20050,20050,19990,2675
|
|
20230703,124800,32723117800,20050,20050,20050,20000,882
|
|
20230703,124700,32705463150,20000,20050,20050,20000,875
|
|
20230703,124600,32687934950,20050,20100,20150,19990,6242
|
|
20230703,124500,32563028170,20100,20050,20150,20000,1174
|
|
20230703,124400,32539419420,20050,20100,20150,20050,644
|
|
20230703,124300,32526464670,20100,20150,20150,20100,202
|
|
20230703,124200,32522397120,20150,20150,20150,20050,847
|
|
20230703,124100,32505353070,20050,20100,20150,20050,706
|
|
20230703,124000,32491150270,20100,20050,20150,20050,827
|
|
20230703,123900,32474546270,20100,20100,20150,20050,3719
|
|
20230703,123800,32399795370,20100,20100,20100,20000,1498
|
|
20230703,123700,32369721770,20150,20150,20150,20000,3963
|
|
20230703,123600,32290313620,20150,20100,20150,20100,348
|
|
20230703,123500,32283316920,20100,20100,20100,20050,940
|
|
20230703,123400,32264446470,20100,20050,20100,20050,1826
|
|
20230703,123300,32227796320,20050,20050,20050,19990,10706
|
|
20230703,123200,32013658320,20000,20100,20150,20000,4165
|
|
20230703,123100,31930182770,20150,20150,20150,20050,93
|
|
20230703,123000,31928311320,20150,20150,20200,20050,3806
|
|
20230703,122900,31851787870,20200,20250,20250,20100,791
|
|
20230703,122800,31835818870,20250,20250,20300,20200,327
|
|
20230703,122700,31829197370,20300,20250,20300,20250,504
|
|
20230703,122600,31818990620,20300,20200,20300,20150,1871
|
|
20230703,122500,31781125670,20250,20300,20300,20150,1639
|
|
20230703,122400,31747946020,20300,20150,20300,20150,3435
|
|
20230703,122300,31678402020,20200,20150,20200,20100,2377
|
|
20230703,122200,31630504670,20200,20150,20200,20100,446
|
|
20230703,122100,31621520920,20100,20150,20200,20100,1602
|
|
20230703,122000,31589261020,20200,20150,20200,20150,384
|
|
20230703,121900,31581520970,20200,20250,20250,20100,1264
|
|
20230703,121800,31556051720,20200,20150,20250,20100,1699
|
|
20230703,121700,31521745370,20150,20200,20200,20050,1387
|
|
20230703,121600,31493841220,20100,20150,20200,20050,720
|
|
20230703,121500,31479338570,20200,20150,20200,20050,2293
|
|
20230703,121400,31433246270,20200,20150,20250,20150,761
|
|
20230703,121300,31417877970,20200,20200,20250,20150,417
|
|
20230703,121200,31409442270,20300,20300,20300,20100,2039
|
|
20230703,121100,31368300020,20300,20200,20300,20200,534
|
|
20230703,121000,31357489870,20200,20100,20200,20100,564
|
|
20230703,120900,31346114570,20200,20100,20200,20050,1416
|
|
20230703,120800,31317618920,20150,20200,20200,20050,8724
|
|
20230703,120700,31142184470,20200,20250,20300,20200,3182
|
|
20230703,120600,31077854770,20250,20250,20250,20200,805
|
|
20230703,120500,31061563620,20250,20350,20350,20200,6664
|
|
20230703,120400,30926365270,20400,20400,20400,20350,826
|
|
20230703,120300,30909527970,20400,20350,20400,20350,1418
|
|
20230703,120200,30880630220,20350,20400,20450,20350,1053
|
|
20230703,120100,30859176370,20350,20350,20400,20350,378
|
|
20230703,120000,30851465870,20400,20450,20450,20350,987
|
|
20230703,115900,30831304020,20450,20400,20450,20350,1242
|
|
20230703,115800,30805941420,20400,20400,20400,20350,598
|
|
20230703,115700,30793746270,20400,20350,20450,20350,2327
|
|
20230703,115600,30746250270,20400,20350,20400,20300,815
|
|
20230703,115500,30729634920,20300,20400,20400,20300,2458
|
|
20230703,115400,30679533120,20400,20400,20400,20300,2781
|
|
20230703,115300,30622916070,20350,20350,20400,20350,761
|
|
20230703,115200,30607396970,20350,20350,20450,20350,1331
|
|
20230703,115100,30580263020,20450,20350,20450,20350,1661
|
|
20230703,115000,30546399520,20350,20450,20450,20350,1368
|
|
20230703,114900,30518463320,20450,20450,20450,20400,447
|
|
20230703,114800,30509328020,20450,20450,20500,20350,688
|
|
20230703,114700,30495287570,20450,20400,20450,20400,1691
|
|
20230703,114600,30460719720,20450,20500,20500,20400,1820
|
|
20230703,114500,30423514570,20450,20500,20550,20450,1507
|
|
20230703,114400,30392597470,20500,20500,20550,20450,1270
|
|
20230703,114300,30366530670,20500,20500,20550,20500,1152
|
|
20230703,114200,30342879820,20550,20550,20550,20450,748
|
|
20230703,114100,30327544670,20550,20500,20550,20500,730
|
|
20230703,114000,30312562070,20550,20450,20550,20450,1051
|
|
20230703,113900,30290997920,20550,20550,20550,20500,1840
|
|
20230703,113800,30253244520,20550,20550,20550,20500,1196
|
|
20230703,113700,30228689570,20550,20450,20550,20450,5549
|
|
20230703,113600,30114911720,20500,20450,20500,20450,1543
|
|
20230703,113500,30083332370,20500,20450,20500,20450,1017
|
|
20230703,113400,30062501870,20500,20450,20500,20450,2740
|
|
20230703,113300,30006405970,20450,20450,20500,20450,676
|
|
20230703,113200,29992549220,20500,20450,20500,20400,2049
|
|
20230703,113100,29950631820,20500,20500,20500,20450,816
|
|
20230703,113000,29933910770,20450,20400,20500,20400,5414
|
|
20230703,112900,29823235020,20400,20400,20450,20400,1420
|
|
20230703,112800,29794266920,20400,20400,20450,20350,1222
|
|
20230703,112700,29769337320,20350,20300,20400,20250,1201
|
|
20230703,112600,29744902420,20300,20350,20400,20250,1386
|
|
20230703,112500,29716742220,20350,20200,20350,20200,1950
|
|
20230703,112400,29677204770,20250,20300,20300,20200,2081
|
|
20230703,112300,29635082970,20250,20400,20400,20250,2940
|
|
20230703,112200,29575376270,20400,20350,20400,20300,2497
|
|
20230703,112100,29524578170,20450,20500,20500,20350,3205
|
|
20230703,112000,29459174220,20500,20500,20550,20450,2799
|
|
20230703,111900,29401823270,20550,20550,20550,20500,419
|
|
20230703,111800,29393217170,20500,20450,20550,20450,1440
|
|
20230703,111700,29363696870,20500,20500,20550,20500,1945
|
|
20230703,111600,29323804770,20550,20550,20550,20500,995
|
|
20230703,111500,29303371870,20500,20500,20550,20500,2683
|
|
20230703,111400,29248262420,20550,20500,20550,20450,2356
|
|
20230703,111300,29200001170,20500,20450,20550,20400,6287
|
|
20230703,111200,29071161870,20500,20450,20500,20400,3392
|
|
20230703,111100,29001798670,20450,20400,20500,20350,2233
|
|
20230703,111000,28956246620,20450,20400,20500,20400,1399
|
|
20230703,110900,28927641020,20400,20400,20450,20400,1062
|
|
20230703,110800,28905940020,20450,20450,20500,20400,1907
|
|
20230703,110700,28866924020,20500,20400,20500,20400,1311
|
|
20230703,110600,28840096570,20450,20450,20500,20400,1052
|
|
20230703,110500,28818599520,20400,20350,20500,20350,1694
|
|
20230703,110400,28784015870,20350,20500,20500,20350,8839
|
|
20230703,110300,28603406420,20500,20450,20500,20400,1795
|
|
20230703,110200,28566711320,20400,20500,20500,20400,4828
|
|
20230703,110100,28467903920,20500,20550,20550,20450,3194
|
|
20230703,110000,28402404870,20500,20550,20550,20450,927
|
|
20230703,105900,28383421670,20500,20600,20600,20450,4998
|
|
20230703,105800,28280889570,20600,20500,20650,20500,3556
|
|
20230703,105700,28207704770,20600,20600,20650,20550,1648
|
|
20230703,105600,28173796220,20650,20600,20650,20550,6175
|
|
20230703,105500,28046381420,20650,20550,20650,20550,4364
|
|
20230703,105400,27956435720,20550,20550,20600,20550,5340
|
|
20230703,105300,27846507170,20550,20550,20550,20500,2793
|
|
20230703,105200,27789115170,20550,20500,20550,20500,5038
|
|
20230703,105100,27685722170,20550,20500,20550,20500,6691
|
|
20230703,105000,27548473620,20500,20500,20500,20400,1392
|
|
20230703,104900,27519977670,20450,20500,20500,20450,2969
|
|
20230703,104800,27459199620,20500,20450,20500,20450,6141
|
|
20230703,104700,27333532320,20450,20350,20450,20300,4832
|
|
20230703,104600,27234991120,20400,20400,20450,20300,1470
|
|
20230703,104500,27204987970,20450,20400,20450,20250,9215
|
|
20230703,104400,27017856520,20400,20450,20450,20350,1485
|
|
20230703,104300,26987567870,20450,20450,20500,20350,3030
|
|
20230703,104200,26925602970,20450,20550,20550,20450,1185
|
|
20230703,104100,26901310770,20550,20450,20550,20450,1862
|
|
20230703,104000,26863150370,20450,20500,20500,20350,1462
|
|
20230703,103900,26833251420,20500,20450,20550,20350,6973
|
|
20230703,103800,26690419270,20400,20500,20500,20400,2046
|
|
20230703,103700,26648519120,20500,20600,20650,20450,18485
|
|
20230703,103600,26268758420,20650,20450,20650,20450,25559
|
|
20230703,103500,25744020120,20450,20400,20450,20400,2501
|
|
20230703,103400,25692940170,20400,20400,20450,20350,1703
|
|
20230703,103300,25658229520,20400,20350,20400,20350,1382
|
|
20230703,103200,25630053820,20350,20400,20450,20350,1906
|
|
20230703,103100,25591171820,20350,20400,20450,20350,929
|
|
20230703,103000,25572208420,20400,20350,20450,20350,1419
|
|
20230703,102900,25543277970,20400,20450,20450,20400,1659
|
|
20230703,102800,25509420320,20450,20450,20450,20400,1477
|
|
20230703,102700,25479222370,20450,20400,20450,20300,1610
|
|
20230703,102600,25446393870,20400,20350,20400,20300,3284
|
|
20230703,102500,25379621670,20350,20350,20400,20300,2541
|
|
20230703,102400,25327882170,20350,20350,20350,20300,1344
|
|
20230703,102300,25300534270,20300,20350,20350,20250,1899
|
|
20230703,102200,25261971920,20350,20500,20500,20200,7427
|
|
20230703,102100,25110788820,20500,20450,20500,20400,7087
|
|
20230703,102000,24965649120,20450,20450,20450,20400,1021
|
|
20230703,101900,24944789370,20450,20450,20450,20400,1571
|
|
20230703,101800,24912677470,20450,20450,20500,20400,1853
|
|
20230703,101700,24874789220,20500,20450,20500,20450,4304
|
|
20230703,101600,24786726420,20500,20450,20500,20450,3357
|
|
20230703,101500,24717926970,20500,20450,20500,20350,5547
|
|
20230703,101400,24604344570,20450,20450,20450,20400,2129
|
|
20230703,101300,24560866420,20450,20450,20450,20400,2041
|
|
20230703,101200,24519137920,20450,20450,20450,20400,2213
|
|
20230703,101100,24473903220,20400,20350,20450,20350,1561
|
|
20230703,101000,24441997970,20400,20450,20450,20300,1558
|
|
20230703,100900,24410252070,20450,20450,20450,20400,2855
|
|
20230703,100800,24351944270,20450,20450,20450,20300,2290
|
|
20230703,100700,24305203970,20450,20300,20450,20250,8785
|
|
20230703,100600,24126315370,20300,20300,20300,20200,4145
|
|
20230703,100500,24042395370,20250,20250,20350,20200,5294
|
|
20230703,100400,23935034370,20200,20350,20400,20200,7005
|
|
20230703,100300,23792881420,20350,20450,20450,20350,1708
|
|
20230703,100200,23758073520,20350,20450,20450,20350,2433
|
|
20230703,100100,23708394320,20450,20450,20500,20400,4406
|
|
20230703,100000,23618292820,20400,20500,20500,20400,2461
|
|
20230703,095900,23567918470,20500,20500,20500,20400,3407
|
|
20230703,095800,23498162270,20450,20500,20500,20350,11086
|
|
20230703,095700,23271019220,20500,20400,20500,20350,3768
|
|
20230703,095600,23193994820,20450,20450,20450,20300,3057
|
|
20230703,095500,23131571620,20400,20500,20550,20350,7576
|
|
20230703,095400,22977050270,20500,20400,20500,20350,4120
|
|
20230703,095300,22892863470,20400,20500,20600,20400,7501
|
|
20230703,095200,22739087220,20500,20500,20650,20400,9343
|
|
20230703,095100,22547044520,20500,20350,20500,20300,12767
|
|
20230703,095000,22286837020,20350,20450,20550,20350,4309
|
|
20230703,094900,22198702020,20500,20500,20650,20500,9315
|
|
20230703,094800,22007274670,20500,20400,20550,20400,8217
|
|
20230703,094700,21838836570,20400,20500,20500,20400,6213
|
|
20230703,094600,21711896420,20500,20500,20600,20450,9802
|
|
20230703,094500,21510812920,20550,20550,20600,20450,9520
|
|
20230703,094400,21315425120,20500,20650,20700,20500,9441
|
|
20230703,094300,21121249070,20650,20650,20700,20500,16644
|
|
20230703,094200,20778193270,20700,20750,20850,20650,28913
|
|
20230703,094100,20177785020,20750,20350,20800,20350,135644
|
|
20230703,094000,17383051970,20400,20300,20400,20200,12844
|
|
20230703,093900,17121721270,20300,20250,20300,20200,7403
|
|
20230703,093800,16971652120,20300,20300,20300,20250,3475
|
|
20230703,093700,16901150870,20300,20200,20300,20150,7992
|
|
20230703,093600,16739441320,20200,20100,20200,20100,2120
|
|
20230703,093500,16696695520,20200,20150,20200,19990,7637
|
|
20230703,093400,16543200300,20150,19990,20150,19990,6820
|
|
20230703,093300,16406460020,19960,20000,20000,19960,4154
|
|
20230703,093200,16323448730,20000,20000,20050,19990,3253
|
|
20230703,093100,16258388650,19990,20000,20050,19990,9784
|
|
20230703,093000,16062611700,20000,20050,20150,20000,4062
|
|
20230703,092900,15981231000,20050,20150,20200,20050,8696
|
|
20230703,092800,15806394750,20150,20200,20400,20150,12343
|
|
20230703,092700,15555667200,20250,20400,20450,20250,23131
|
|
20230703,092600,15084564900,20400,20050,20400,20050,42521
|
|
20230703,092500,14223800500,20100,20100,20100,20000,9792
|
|
20230703,092400,14027271300,20050,20050,20100,20000,10736
|
|
20230703,092300,13812135750,20050,19990,20050,19990,6190
|
|
20230703,092200,13688323270,19990,20000,20050,19990,8474
|
|
20230703,092100,13518743370,20050,19960,20050,19920,4425
|
|
20230703,092000,13430336410,19990,19950,20050,19910,5004
|
|
20230703,091900,13330461860,19930,20000,20050,19920,7426
|
|
20230703,091800,13182017740,20000,19990,20000,19960,3824
|
|
20230703,091700,13105610410,19990,20000,20050,19980,7955
|
|
20230703,091600,12946347530,20050,20000,20100,19990,20813
|
|
20230703,091500,12529593320,19990,19980,20000,19910,10203
|
|
20230703,091400,12325930950,19990,19990,20000,19960,5706
|
|
20230703,091300,12211931430,20000,20000,20050,19950,11179
|
|
20230703,091200,11988479790,20000,19860,20050,19860,23781
|
|
20230703,091100,11513443750,19840,19870,19870,19770,10013
|
|
20230703,091000,11315126100,19870,19720,19870,19680,23406
|
|
20230703,090900,10853009610,19710,19900,19910,19710,22238
|
|
20230703,090800,10413108610,19900,20050,20050,19900,15541
|
|
20230703,090700,10102606460,19990,19860,20100,19860,26559
|
|
20230703,090600,9571439850,19940,20100,20100,19840,30391
|
|
20230703,090500,8964138140,20050,19800,20150,19750,55244
|
|
20230703,090400,7861623430,19780,19800,19960,19680,29442
|
|
20230703,090300,7278392640,19800,19960,20300,19750,77722
|
|
20230703,090200,5723618290,19960,19650,19960,19590,47807
|
|
20230703,090100,4774132740,19590,19680,20650,19530,162178
|
|
20230703,090000,1515889750,19680,19220,19690,19210,78387
|