620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,191600,15521319100,19900,19900,19900,19900,0
|
|
20230705,191500,15521319100,19900,19900,19900,19900,0
|
|
20230705,191400,15521319100,19900,19900,19900,19900,0
|
|
20230705,191300,15521319100,19900,19900,19900,19900,0
|
|
20230705,191200,15521319100,19900,19900,19900,19900,0
|
|
20230705,191100,15521319100,19900,19900,19900,19900,0
|
|
20230705,191000,15521319100,19900,19900,19900,19900,0
|
|
20230705,190900,15521319100,19900,19900,19900,19900,0
|
|
20230705,190800,15521319100,19900,19900,19900,19900,0
|
|
20230705,190700,15521319100,19900,19900,19900,19900,0
|
|
20230705,190600,15521319100,19900,19900,19900,19900,0
|
|
20230705,190500,15521319100,19900,19900,19900,19900,0
|
|
20230705,190400,15521319100,19900,19900,19900,19900,0
|
|
20230705,190300,15521319100,19900,19900,19900,19900,0
|
|
20230705,190200,15521319100,19900,19900,19900,19900,0
|
|
20230705,190100,15521319100,19900,19900,19900,19900,0
|
|
20230705,190000,15521319100,19900,19900,19900,19900,0
|
|
20230705,185900,15521319100,19900,19900,19900,19900,0
|
|
20230705,185800,15521319100,19900,19900,19900,19900,0
|
|
20230705,185700,15521319100,19900,19900,19900,19900,0
|
|
20230705,185600,15521319100,19900,19900,19900,19900,0
|
|
20230705,185500,15521319100,19900,19900,19900,19900,0
|
|
20230705,185400,15521319100,19900,19900,19900,19900,0
|
|
20230705,185300,15521319100,19900,19900,19900,19900,0
|
|
20230705,185200,15521319100,19900,19900,19900,19900,0
|
|
20230705,185100,15521319100,19900,19900,19900,19900,0
|
|
20230705,185000,15521319100,19900,19900,19900,19900,0
|
|
20230705,184900,15521319100,19900,19900,19900,19900,0
|
|
20230705,184800,15521319100,19900,19900,19900,19900,0
|
|
20230705,184700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,184600,15521319100,19900,19900,19900,19900,0
|
|
20230705,184500,15521319100,19900,19900,19900,19900,0
|
|
20230705,184400,15521319100,19900,19900,19900,19900,0
|
|
20230705,184300,15521319100,19900,19900,19900,19900,0
|
|
20230705,184200,15521319100,19900,19900,19900,19900,0
|
|
20230705,184100,15521319100,19900,19900,19900,19900,0
|
|
20230705,184000,15521319100,19900,19900,19900,19900,0
|
|
20230705,183900,15521319100,19900,19900,19900,19900,0
|
|
20230705,183800,15521319100,19900,19900,19900,19900,0
|
|
20230705,183700,15521319100,19900,19900,19900,19900,0
|
|
20230705,183600,15521319100,19900,19900,19900,19900,0
|
|
20230705,183500,15521319100,19900,19900,19900,19900,0
|
|
20230705,183400,15521319100,19900,19900,19900,19900,0
|
|
20230705,183300,15521319100,19900,19900,19900,19900,0
|
|
20230705,183200,15521319100,19900,19900,19900,19900,0
|
|
20230705,183100,15521319100,19900,19900,19900,19900,0
|
|
20230705,183000,15521319100,19900,19900,19900,19900,0
|
|
20230705,182900,15521319100,19900,19900,19900,19900,0
|
|
20230705,182800,15521319100,19900,19900,19900,19900,0
|
|
20230705,182700,15521319100,19900,19900,19900,19900,0
|
|
20230705,182600,15521319100,19900,19900,19900,19900,0
|
|
20230705,182500,15521319100,19900,19900,19900,19900,0
|
|
20230705,182400,15521319100,19900,19900,19900,19900,0
|
|
20230705,182300,15521319100,19900,19900,19900,19900,0
|
|
20230705,182200,15521319100,19900,19900,19900,19900,0
|
|
20230705,182100,15521319100,19900,19900,19900,19900,0
|
|
20230705,182000,15521319100,19900,19900,19900,19900,0
|
|
20230705,181900,15521319100,19900,19900,19900,19900,0
|
|
20230705,181800,15521319100,19900,19900,19900,19900,0
|
|
20230705,181700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,181600,15521319100,19900,19900,19900,19900,0
|
|
20230705,181500,15521319100,19900,19900,19900,19900,0
|
|
20230705,181400,15521319100,19900,19900,19900,19900,0
|
|
20230705,181300,15521319100,19900,19900,19900,19900,0
|
|
20230705,181200,15521319100,19900,19900,19900,19900,0
|
|
20230705,181100,15521319100,19900,19900,19900,19900,0
|
|
20230705,181000,15521319100,19900,19900,19900,19900,0
|
|
20230705,180900,15521319100,19900,19900,19900,19900,0
|
|
20230705,180800,15521319100,19900,19900,19900,19900,0
|
|
20230705,180700,15521319100,19900,19900,19900,19900,0
|
|
20230705,180600,15521319100,19900,19900,19900,19900,0
|
|
20230705,180500,15521319100,19900,19900,19900,19900,0
|
|
20230705,180400,15521319100,19900,19900,19900,19900,0
|
|
20230705,180300,15521319100,19900,19900,19900,19900,0
|
|
20230705,180200,15521319100,19900,19900,19900,19900,0
|
|
20230705,180100,15521319100,19900,19900,19900,19900,0
|
|
20230705,180000,15521319100,19900,19900,19900,19900,0
|
|
20230705,175900,15521319100,19900,19900,19900,19900,0
|
|
20230705,175800,15521319100,19900,19900,19900,19900,0
|
|
20230705,175700,15521319100,19900,19900,19900,19900,0
|
|
20230705,175600,15521319100,19900,19900,19900,19900,0
|
|
20230705,175500,15521319100,19900,19900,19900,19900,0
|
|
20230705,175400,15521319100,19900,19900,19900,19900,0
|
|
20230705,175300,15521319100,19900,19900,19900,19900,0
|
|
20230705,175200,15521319100,19900,19900,19900,19900,0
|
|
20230705,175100,15521319100,19900,19900,19900,19900,0
|
|
20230705,175000,15521319100,19900,19900,19900,19900,0
|
|
20230705,174900,15521319100,19900,19900,19900,19900,0
|
|
20230705,174800,15521319100,19900,19900,19900,19900,0
|
|
20230705,174700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,174600,15521319100,19900,19900,19900,19900,0
|
|
20230705,174500,15521319100,19900,19900,19900,19900,0
|
|
20230705,174400,15521319100,19900,19900,19900,19900,0
|
|
20230705,174300,15521319100,19900,19900,19900,19900,0
|
|
20230705,174200,15521319100,19900,19900,19900,19900,0
|
|
20230705,174100,15521319100,19900,19900,19900,19900,0
|
|
20230705,174000,15521319100,19900,19900,19900,19900,0
|
|
20230705,173900,15521319100,19900,19900,19900,19900,0
|
|
20230705,173800,15521319100,19900,19900,19900,19900,0
|
|
20230705,173700,15521319100,19900,19900,19900,19900,0
|
|
20230705,173600,15521319100,19900,19900,19900,19900,0
|
|
20230705,173500,15521319100,19900,19900,19900,19900,0
|
|
20230705,173400,15521319100,19900,19900,19900,19900,0
|
|
20230705,173300,15521319100,19900,19900,19900,19900,0
|
|
20230705,173200,15521319100,19900,19900,19900,19900,0
|
|
20230705,173100,15521319100,19900,19900,19900,19900,0
|
|
20230705,173000,15521319100,19900,19900,19900,19900,0
|
|
20230705,172900,15521319100,19900,19900,19900,19900,0
|
|
20230705,172800,15521319100,19900,19900,19900,19900,0
|
|
20230705,172700,15521319100,19900,19900,19900,19900,0
|
|
20230705,172600,15521319100,19900,19900,19900,19900,0
|
|
20230705,172500,15521319100,19900,19900,19900,19900,0
|
|
20230705,172400,15521319100,19900,19900,19900,19900,0
|
|
20230705,172300,15521319100,19900,19900,19900,19900,0
|
|
20230705,172200,15521319100,19900,19900,19900,19900,0
|
|
20230705,172100,15521319100,19900,19900,19900,19900,0
|
|
20230705,172000,15521319100,19900,19900,19900,19900,0
|
|
20230705,171900,15521319100,19900,19900,19900,19900,0
|
|
20230705,171800,15521319100,19900,19900,19900,19900,0
|
|
20230705,171700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,171600,15521319100,19900,19900,19900,19900,0
|
|
20230705,171500,15521319100,19900,19900,19900,19900,0
|
|
20230705,171400,15521319100,19900,19900,19900,19900,0
|
|
20230705,171300,15521319100,19900,19900,19900,19900,0
|
|
20230705,171200,15521319100,19900,19900,19900,19900,0
|
|
20230705,171100,15521319100,19900,19900,19900,19900,0
|
|
20230705,171000,15521319100,19900,19900,19900,19900,0
|
|
20230705,170900,15521319100,19900,19900,19900,19900,0
|
|
20230705,170800,15521319100,19900,19900,19900,19900,0
|
|
20230705,170700,15521319100,19900,19900,19900,19900,0
|
|
20230705,170600,15521319100,19900,19900,19900,19900,0
|
|
20230705,170500,15521319100,19900,19900,19900,19900,0
|
|
20230705,170400,15521319100,19900,19900,19900,19900,0
|
|
20230705,170300,15521319100,19900,19900,19900,19900,0
|
|
20230705,170200,15521319100,19900,19900,19900,19900,0
|
|
20230705,170100,15521319100,19900,19900,19900,19900,0
|
|
20230705,170000,15521319100,19900,19900,19900,19900,0
|
|
20230705,165900,15521319100,19900,19900,19900,19900,0
|
|
20230705,165800,15521319100,19900,19900,19900,19900,0
|
|
20230705,165700,15521319100,19900,19900,19900,19900,0
|
|
20230705,165600,15521319100,19900,19900,19900,19900,0
|
|
20230705,165500,15521319100,19900,19900,19900,19900,0
|
|
20230705,165400,15521319100,19900,19900,19900,19900,0
|
|
20230705,165300,15521319100,19900,19900,19900,19900,0
|
|
20230705,165200,15521319100,19900,19900,19900,19900,0
|
|
20230705,165100,15521319100,19900,19900,19900,19900,0
|
|
20230705,165000,15521319100,19900,19900,19900,19900,0
|
|
20230705,164900,15521319100,19900,19900,19900,19900,0
|
|
20230705,164800,15521319100,19900,19900,19900,19900,0
|
|
20230705,164700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,164600,15521319100,19900,19900,19900,19900,0
|
|
20230705,164500,15521319100,19900,19900,19900,19900,0
|
|
20230705,164400,15521319100,19900,19900,19900,19900,0
|
|
20230705,164300,15521319100,19900,19900,19900,19900,0
|
|
20230705,164200,15521319100,19900,19900,19900,19900,0
|
|
20230705,164100,15521319100,19900,19900,19900,19900,0
|
|
20230705,164000,15521319100,19900,19900,19900,19900,0
|
|
20230705,163900,15521319100,19900,19900,19900,19900,0
|
|
20230705,163800,15521319100,19900,19900,19900,19900,0
|
|
20230705,163700,15521319100,19900,19900,19900,19900,0
|
|
20230705,163600,15521319100,19900,19900,19900,19900,0
|
|
20230705,163500,15521319100,19900,19900,19900,19900,0
|
|
20230705,163400,15521319100,19900,19900,19900,19900,0
|
|
20230705,163300,15521319100,19900,19900,19900,19900,0
|
|
20230705,163200,15521319100,19900,19900,19900,19900,0
|
|
20230705,163100,15521319100,19900,19900,19900,19900,0
|
|
20230705,163000,15521319100,19900,19900,19900,19900,0
|
|
20230705,162900,15521319100,19900,19900,19900,19900,0
|
|
20230705,162800,15521319100,19900,19900,19900,19900,0
|
|
20230705,162700,15521319100,19900,19900,19900,19900,0
|
|
20230705,162600,15521319100,19900,19900,19900,19900,0
|
|
20230705,162500,15521319100,19900,19900,19900,19900,0
|
|
20230705,162400,15521319100,19900,19900,19900,19900,0
|
|
20230705,162300,15521319100,19900,19900,19900,19900,0
|
|
20230705,162200,15521319100,19900,19900,19900,19900,0
|
|
20230705,162100,15521319100,19900,19900,19900,19900,0
|
|
20230705,162000,15521319100,19900,19900,19900,19900,0
|
|
20230705,161900,15521319100,19900,19900,19900,19900,0
|
|
20230705,161800,15521319100,19900,19900,19900,19900,0
|
|
20230705,161700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,161600,15521319100,19900,19900,19900,19900,0
|
|
20230705,161500,15521319100,19900,19900,19900,19900,0
|
|
20230705,161400,15521319100,19900,19900,19900,19900,0
|
|
20230705,161300,15521319100,19900,19900,19900,19900,0
|
|
20230705,161200,15521319100,19900,19900,19900,19900,0
|
|
20230705,161100,15521319100,19900,19900,19900,19900,0
|
|
20230705,161000,15521319100,19900,19900,19900,19900,0
|
|
20230705,160900,15521319100,19900,19900,19900,19900,0
|
|
20230705,160800,15521319100,19900,19900,19900,19900,0
|
|
20230705,160700,15521319100,19900,19900,19900,19900,0
|
|
20230705,160600,15521319100,19900,19900,19900,19900,0
|
|
20230705,160500,15521319100,19900,19900,19900,19900,0
|
|
20230705,160400,15521319100,19900,19900,19900,19900,0
|
|
20230705,160300,15521319100,19900,19900,19900,19900,0
|
|
20230705,160200,15521319100,19900,19900,19900,19900,0
|
|
20230705,160100,15521319100,19900,19900,19900,19900,0
|
|
20230705,160000,15521319100,19900,19900,19900,19900,0
|
|
20230705,155900,15521319100,19900,19900,19900,19900,0
|
|
20230705,155800,15521319100,19900,19900,19900,19900,0
|
|
20230705,155700,15521319100,19900,19900,19900,19900,0
|
|
20230705,155600,15521319100,19900,19900,19900,19900,0
|
|
20230705,155500,15521319100,19900,19900,19900,19900,0
|
|
20230705,155400,15521319100,19900,19900,19900,19900,0
|
|
20230705,155300,15521319100,19900,19900,19900,19900,0
|
|
20230705,155200,15521319100,19900,19900,19900,19900,0
|
|
20230705,155100,15521319100,19900,19900,19900,19900,0
|
|
20230705,155000,15521319100,19900,19900,19900,19900,0
|
|
20230705,154900,15521319100,19900,19900,19900,19900,0
|
|
20230705,154800,15521319100,19900,19900,19900,19900,0
|
|
20230705,154700,15521319100,19900,19900,19900,19900,7814
|
|
20230705,154600,15521319100,19900,19900,19900,19900,0
|
|
20230705,154500,15521319100,19900,19900,19900,19900,0
|
|
20230705,154400,15521319100,19900,19900,19900,19900,0
|
|
20230705,154300,15521319100,19900,19900,19900,19900,0
|
|
20230705,154200,15521319100,19900,19900,19900,19900,0
|
|
20230705,154100,15521319100,19900,19900,19900,19900,0
|
|
20230705,154000,15521319100,19900,19900,19900,19900,0
|
|
20230705,153900,15521319100,19900,19900,19900,19900,0
|
|
20230705,153800,15521319100,19900,19900,19900,19900,0
|
|
20230705,153700,15521319100,19900,19900,19900,19900,0
|
|
20230705,153600,15521319100,19900,19900,19900,19900,0
|
|
20230705,153500,15521319100,19900,19900,19900,19900,0
|
|
20230705,153400,15521319100,19900,19900,19900,19900,0
|
|
20230705,153300,15521319100,19900,19900,19900,19900,0
|
|
20230705,153200,15521319100,19900,19900,19900,19900,0
|
|
20230705,153100,15521319100,19900,19900,19900,19900,0
|
|
20230705,153000,15521319100,19900,19900,19900,19900,7814
|
|
20230705,152900,15365820500,19820,19820,19820,19820,0
|
|
20230705,152800,15365820500,19820,19820,19820,19820,0
|
|
20230705,152700,15365820500,19820,19820,19820,19820,0
|
|
20230705,152600,15365820500,19820,19820,19820,19820,0
|
|
20230705,152500,15365820500,19820,19820,19820,19820,0
|
|
20230705,152400,15365820500,19820,19820,19820,19820,0
|
|
20230705,152300,15365820500,19820,19820,19820,19820,0
|
|
20230705,152200,15365820500,19820,19820,19820,19820,0
|
|
20230705,152100,15365820500,19820,19820,19820,19820,0
|
|
20230705,152000,15365820500,19820,19820,19820,19820,0
|
|
20230705,151900,15365820500,19820,19840,19840,19800,7701
|
|
20230705,151800,15213237180,19850,19850,19850,19840,1988
|
|
20230705,151700,15173786500,19840,19850,19860,19840,1961
|
|
20230705,151600,15134867170,19870,19840,19870,19830,1792
|
|
20230705,151500,15099303780,19840,19900,19900,19830,4293
|
|
20230705,151400,15014000390,19900,19920,19930,19900,3169
|
|
20230705,151300,14950894550,19930,19960,19970,19920,1759
|
|
20230705,151200,14915820030,19970,19970,19980,19950,403
|
|
20230705,151100,14907776260,19990,19990,20000,19940,3699
|
|
20230705,151000,14833961410,20000,20050,20050,19950,2319
|
|
20230705,150900,14787643240,20050,20000,20050,19990,900
|
|
20230705,150800,14769622300,20050,20000,20050,19990,871
|
|
20230705,150700,14752195250,20050,20100,20100,20000,1168
|
|
20230705,150600,14728783900,20050,20000,20050,20000,2902
|
|
20230705,150500,14670617300,20000,20000,20050,19980,706
|
|
20230705,150400,14656490010,20050,20000,20050,20000,916
|
|
20230705,150300,14638152110,20050,20050,20050,20000,1416
|
|
20230705,150200,14609807110,20050,20000,20050,19960,1022
|
|
20230705,150100,14589369320,20000,20050,20050,20000,2622
|
|
20230705,150000,14536909520,20000,19970,20050,19950,3762
|
|
20230705,145900,14461727130,19980,19990,20000,19970,1108
|
|
20230705,145800,14439588320,19990,20000,20050,19990,2508
|
|
20230705,145700,14389429130,20000,20050,20050,19990,1964
|
|
20230705,145600,14350103190,20000,19970,20000,19960,3581
|
|
20230705,145500,14278537660,19980,19970,19990,19960,321
|
|
20230705,145400,14272125800,19970,19970,19990,19960,1528
|
|
20230705,145300,14241601860,19980,19970,19990,19970,458
|
|
20230705,145200,14232452930,19980,19980,19990,19960,857
|
|
20230705,145100,14215340040,20000,20000,20000,19980,1238
|
|
20230705,145000,14190592620,20000,19950,20000,19950,862
|
|
20230705,144900,14173373110,19960,19980,19980,19940,461
|
|
20230705,144800,14164171140,19940,19920,19980,19920,3697
|
|
20230705,144700,14090482690,19930,19930,19940,19920,2486
|
|
20230705,144600,14040945540,19940,19970,19980,19930,2073
|
|
20230705,144500,13999595780,19990,19990,20000,19960,471
|
|
20230705,144400,13990181110,20000,19990,20000,19990,1450
|
|
20230705,144300,13961191320,20000,19990,20000,19970,1234
|
|
20230705,144200,13936522060,20050,20050,20050,19990,2676
|
|
20230705,144100,13882977360,20050,19960,20050,19950,4704
|
|
20230705,144000,13788934030,19960,19920,19960,19920,2604
|
|
20230705,143900,13737027110,19920,19900,19920,19890,2146
|
|
20230705,143800,13694314750,19910,19910,19910,19890,626
|
|
20230705,143700,13681856190,19910,19870,19910,19840,564
|
|
20230705,143600,13670655700,19910,19880,19910,19870,1324
|
|
20230705,143500,13644333420,19890,19900,19900,19840,1997
|
|
20230705,143400,13604658690,19900,19920,19920,19880,235
|
|
20230705,143300,13599983010,19910,19850,19920,19850,1728
|
|
20230705,143200,13565602330,19890,19850,19890,19850,722
|
|
20230705,143100,13551260950,19890,19880,19900,19830,580
|
|
20230705,143000,13539734720,19870,19820,19880,19820,2225
|
|
20230705,142900,13495559210,19830,19820,19830,19800,2198
|
|
20230705,142800,13451996290,19820,19860,19860,19810,2060
|
|
20230705,142700,13411114990,19870,19860,19890,19860,619
|
|
20230705,142600,13398819950,19850,19860,19870,19850,1176
|
|
20230705,142500,13375463790,19870,19920,19920,19870,3063
|
|
20230705,142400,13314524700,19910,19920,19930,19910,722
|
|
20230705,142300,13300140660,19930,19950,19970,19920,2267
|
|
20230705,142200,13254940010,19960,19960,19970,19950,554
|
|
20230705,142100,13243882160,19970,19980,19980,19950,854
|
|
20230705,142000,13226829790,19980,19960,19980,19960,804
|
|
20230705,141900,13210774860,19960,19980,19980,19960,658
|
|
20230705,141800,13197634600,19980,19970,19980,19950,1113
|
|
20230705,141700,13175410670,19970,19920,19970,19920,1233
|
|
20230705,141600,13150818450,19930,19930,19940,19920,805
|
|
20230705,141500,13134776930,19930,19910,19930,19910,970
|
|
20230705,141400,13115448720,19910,19900,19920,19890,591
|
|
20230705,141300,13103684710,19900,19890,19900,19880,1666
|
|
20230705,141200,13070547780,19880,19880,19900,19880,425
|
|
20230705,141100,13062097660,19890,19880,19890,19860,1371
|
|
20230705,141000,13034856230,19880,19800,19880,19770,1655
|
|
20230705,140900,13002055280,19800,19770,19800,19740,6040
|
|
20230705,140800,12882732330,19770,19840,19840,19770,9355
|
|
20230705,140700,12697457520,19840,19860,19870,19840,5249
|
|
20230705,140600,12593243840,19870,19860,19870,19850,832
|
|
20230705,140500,12576722600,19860,19880,19880,19860,570
|
|
20230705,140400,12565401000,19870,19860,19880,19860,393
|
|
20230705,140300,12557594870,19860,19890,19910,19860,3643
|
|
20230705,140200,12485196630,19890,19920,19920,19890,1392
|
|
20230705,140100,12457489920,19910,19920,19920,19900,699
|
|
20230705,140000,12443576500,19920,19930,19940,19910,341
|
|
20230705,135900,12436780450,19940,19920,19940,19910,997
|
|
20230705,135800,12416922140,19920,19940,19940,19920,1274
|
|
20230705,135700,12391520720,19940,19930,19940,19910,1377
|
|
20230705,135600,12364083180,19940,19900,19940,19900,579
|
|
20230705,135500,12352555520,19930,19890,19930,19890,453
|
|
20230705,135400,12343544810,19890,19910,19910,19880,2651
|
|
20230705,135300,12290794010,19940,19950,19950,19910,137
|
|
20230705,135200,12288065790,19910,19910,19920,19900,575
|
|
20230705,135100,12276616860,19910,19920,19920,19910,1336
|
|
20230705,135000,12250012530,19920,19940,19940,19920,364
|
|
20230705,134900,12242758830,19940,19940,19960,19940,698
|
|
20230705,134800,12228835110,19940,19950,19950,19930,209
|
|
20230705,134700,12224667100,19950,19960,19960,19950,76
|
|
20230705,134600,12223150860,19960,19960,19960,19950,1064
|
|
20230705,134500,12201914290,19950,19960,19960,19910,386
|
|
20230705,134400,12194218160,19950,19960,19960,19950,209
|
|
20230705,134300,12190048240,19960,19950,19960,19920,205
|
|
20230705,134200,12185959880,19960,19940,19960,19910,364
|
|
20230705,134100,12178701790,19960,20050,20050,19960,567
|
|
20230705,134000,12167368390,20050,19980,20050,19960,1655
|
|
20230705,133900,12134280090,19980,19900,19980,19890,1436
|
|
20230705,133800,12105703590,19890,19910,19910,19890,1562
|
|
20230705,133700,12074623990,19910,19990,19990,19910,145
|
|
20230705,133600,12071735930,19900,19880,20000,19880,993
|
|
20230705,133500,12051975940,19890,19890,19890,19870,1251
|
|
20230705,133400,12027105380,19880,19980,19980,19880,15199
|
|
20230705,133300,11724302670,19980,20050,20050,19970,3343
|
|
20230705,133200,11657508350,20050,20050,20050,20000,317
|
|
20230705,133100,11651167500,20050,20000,20050,20000,452
|
|
20230705,133000,11642120500,20000,19990,20050,19990,344
|
|
20230705,132900,11635240850,19990,20000,20050,19990,1975
|
|
20230705,132800,11595748110,20050,20050,20050,20000,231
|
|
20230705,132700,11591120360,20000,20050,20050,20000,260
|
|
20230705,132600,11585913210,20000,20000,20050,19990,2758
|
|
20230705,132500,11530748020,20000,20000,20000,19980,2453
|
|
20230705,132400,11481715360,20000,19990,20000,19990,986
|
|
20230705,132300,11462000120,20000,20100,20100,19990,3656
|
|
20230705,132200,11388839790,20100,20050,20100,20050,90
|
|
20230705,132100,11387032690,20100,20050,20100,20050,198
|
|
20230705,132000,11383053440,20100,20050,20100,20050,96
|
|
20230705,131900,11381126190,20100,20100,20100,20050,86
|
|
20230705,131800,11379397840,20100,20050,20100,20000,2016
|
|
20230705,131700,11338973290,20050,20000,20050,20000,255
|
|
20230705,131600,11333860590,20050,20000,20050,20000,78
|
|
20230705,131500,11332298990,20050,20050,20050,20000,141
|
|
20230705,131400,11329472890,20050,20050,20050,20050,996
|
|
20230705,131300,11309503090,20050,20050,20050,20000,4909
|
|
20230705,131200,11211122940,20050,20000,20050,20000,130
|
|
20230705,131100,11208519790,20050,20000,20050,19990,446
|
|
20230705,131000,11199581580,20050,20050,20050,19990,84
|
|
20230705,130900,11197901020,20050,20050,20050,19990,97
|
|
20230705,130800,11195959930,20000,20000,20050,20000,1183
|
|
20230705,130700,11172294830,20050,20000,20050,20000,339
|
|
20230705,130600,11165506680,20050,20000,20050,20000,133
|
|
20230705,130500,11162845030,20050,20100,20100,20050,3883
|
|
20230705,130400,11084913280,20100,20000,20100,20000,2569
|
|
20230705,130300,11033359230,20050,20050,20050,20000,13
|
|
20230705,130200,11033099080,20050,20050,20050,20000,136
|
|
20230705,130100,11030375780,20000,20000,20050,20000,593
|
|
20230705,130000,11018490680,20050,20050,20050,19990,471
|
|
20230705,125900,11009064390,20050,19990,20050,19990,85
|
|
20230705,125800,11007364820,20000,20000,20050,19990,1181
|
|
20230705,125700,10983745720,20000,20050,20050,20000,1657
|
|
20230705,125600,10950597820,20050,20050,20050,20050,189
|
|
20230705,125500,10946808370,20050,20000,20100,20000,888
|
|
20230705,125400,10928963420,20100,20100,20100,20050,336
|
|
20230705,125300,10922218770,20100,20100,20100,20100,0
|
|
20230705,125200,10922218770,20100,20050,20100,20050,77
|
|
20230705,125100,10920673520,20050,20050,20100,20050,93
|
|
20230705,125000,10918808820,20100,20100,20100,20050,414
|
|
20230705,124900,10910498570,20050,20100,20100,20050,292
|
|
20230705,124800,10904630770,20100,20000,20100,20000,453
|
|
20230705,124700,10895535520,20100,20050,20100,20050,187
|
|
20230705,124600,10891783620,20050,20100,20100,20000,278
|
|
20230705,124500,10886219620,20100,20100,20100,20050,853
|
|
20230705,124400,10869114970,20050,20100,20100,20050,338
|
|
20230705,124300,10862336920,20050,20100,20100,20000,227
|
|
20230705,124200,10857779020,20100,20000,20100,20000,51
|
|
20230705,124100,10856756720,20050,20100,20100,20050,38
|
|
20230705,124000,10855994520,20050,20050,20100,20050,370
|
|
20230705,123900,10848568970,20100,19990,20150,19980,2663
|
|
20230705,123800,10795214640,19990,20000,20000,19980,622
|
|
20230705,123700,10782783460,20000,19990,20000,19980,1155
|
|
20230705,123600,10759685690,20000,19980,20000,19950,1479
|
|
20230705,123500,10730134130,19980,19960,19990,19920,3135
|
|
20230705,123400,10667641140,19960,20000,20000,19930,1217
|
|
20230705,123300,10643360550,19960,19950,20000,19940,635
|
|
20230705,123200,10630686480,20000,19970,20000,19940,2923
|
|
20230705,123100,10572379000,19980,19960,19980,19960,161
|
|
20230705,123000,10569163280,19980,19990,20050,19950,1712
|
|
20230705,122900,10534972860,20000,20000,20000,19970,1577
|
|
20230705,122800,10503457430,20000,20000,20050,19980,424
|
|
20230705,122700,10494978160,20050,19960,20050,19960,2174
|
|
20230705,122600,10451530930,19950,19920,20000,19920,4544
|
|
20230705,122500,10360799350,19940,19990,20000,19920,12100
|
|
20230705,122400,10119344270,19990,20000,20050,19980,10589
|
|
20230705,122300,9907575700,20050,20100,20100,20000,3360
|
|
20230705,122200,9840215550,20100,20100,20100,20050,1775
|
|
20230705,122100,9804625950,20100,20100,20100,20050,107
|
|
20230705,122000,9802475750,20100,20150,20150,20050,1002
|
|
20230705,121900,9782385500,20050,20100,20150,20050,1134
|
|
20230705,121800,9759625600,20150,20100,20150,20100,391
|
|
20230705,121700,9751765250,20150,20100,20150,20100,201
|
|
20230705,121600,9747725000,20150,20100,20150,20050,238
|
|
20230705,121500,9742942500,20050,20150,20150,20050,815
|
|
20230705,121400,9726562000,20150,20100,20150,20100,142
|
|
20230705,121300,9723705600,20150,20100,20150,20100,251
|
|
20230705,121200,9718657950,20150,20100,20150,20100,249
|
|
20230705,121100,9713646000,20150,20100,20150,20100,270
|
|
20230705,121000,9708216500,20150,20100,20150,20100,510
|
|
20230705,120900,9697965300,20150,20200,20200,20100,661
|
|
20230705,120800,9684640300,20200,20200,20200,20150,71
|
|
20230705,120700,9683206600,20200,20200,20200,20200,566
|
|
20230705,120600,9671773400,20200,20150,20200,20150,309
|
|
20230705,120500,9665532000,20200,20100,20200,20100,51
|
|
20230705,120400,9664504950,20150,20150,20200,20100,213
|
|
20230705,120300,9660218950,20200,20100,20200,20050,1010
|
|
20230705,120200,9639944800,20150,20100,20150,20050,435
|
|
20230705,120100,9631203900,20100,20150,20150,20100,184
|
|
20230705,120000,9627503700,20150,20100,20200,20100,1029
|
|
20230705,115900,9606819150,20200,20100,20200,20100,5
|
|
20230705,115800,9606718450,20200,20200,20200,20100,308
|
|
20230705,115700,9600510200,20200,20200,20200,20100,214
|
|
20230705,115600,9596199500,20200,20150,20200,20100,873
|
|
20230705,115500,9578622450,20200,20150,20200,20150,138
|
|
20230705,115400,9575834900,20200,20200,20200,20150,884
|
|
20230705,115300,9557985450,20200,20150,20200,20150,571
|
|
20230705,115200,9546479650,20200,20150,20200,20150,475
|
|
20230705,115100,9536908300,20150,20100,20150,20100,487
|
|
20230705,115000,9527102500,20150,20100,20150,20100,3352
|
|
20230705,114900,9459723200,20150,20200,20200,20100,1382
|
|
20230705,114800,9431873750,20200,20200,20200,20200,347
|
|
20230705,114700,9424864350,20200,20150,20200,20150,186
|
|
20230705,114600,9421108250,20200,20150,20200,20150,303
|
|
20230705,114500,9415000800,20150,20150,20150,20100,623
|
|
20230705,114400,9402448400,20100,20150,20150,20100,454
|
|
20230705,114300,9393318500,20150,20150,20150,20100,146
|
|
20230705,114200,9390382350,20150,20100,20150,20100,180
|
|
20230705,114100,9386761650,20150,20200,20200,20100,1055
|
|
20230705,114000,9365548250,20150,20100,20200,20100,211
|
|
20230705,113900,9361301550,20150,20200,20200,20150,4541
|
|
20230705,113800,9269800100,20200,20200,20250,20200,279
|
|
20230705,113700,9264164150,20200,20200,20200,20200,440
|
|
20230705,113600,9255276150,20150,20200,20200,20150,125
|
|
20230705,113500,9252752250,20200,20250,20250,20150,57
|
|
20230705,113400,9251603050,20250,20150,20250,20150,371
|
|
20230705,113300,9244115300,20150,20250,20250,20150,240
|
|
20230705,113200,9239259250,20250,20200,20250,20200,264
|
|
20230705,113100,9233926400,20200,20200,20250,20150,807
|
|
20230705,113000,9217618150,20250,20250,20250,20200,1043
|
|
20230705,112900,9196547400,20250,20200,20250,20200,251
|
|
20230705,112800,9191475750,20250,20250,20250,20200,1169
|
|
20230705,112700,9167855000,20250,20150,20250,20150,976
|
|
20230705,112600,9148140100,20200,20200,20200,20150,327
|
|
20230705,112500,9141535800,20200,20250,20250,20200,385
|
|
20230705,112400,9133753800,20250,20150,20250,20150,1076
|
|
20230705,112300,9112050050,20200,20200,20200,20150,2617
|
|
20230705,112200,9059199150,20250,20200,20250,20200,1196
|
|
20230705,112100,9034980700,20200,20200,20250,20200,333
|
|
20230705,112000,9028247300,20200,20250,20250,20200,309
|
|
20230705,111900,9022004250,20250,20200,20250,20150,226
|
|
20230705,111800,9017438400,20200,20200,20200,20200,450
|
|
20230705,111700,9008348400,20200,20200,20250,20200,190
|
|
20230705,111600,9004503600,20200,20200,20250,20200,909
|
|
20230705,111500,8986130650,20200,20200,20200,20200,302
|
|
20230705,111400,8980030250,20200,20200,20250,20150,652
|
|
20230705,111300,8966860250,20200,20200,20250,20200,486
|
|
20230705,111200,8957041750,20250,20200,20250,20200,2119
|
|
20230705,111100,8914221000,20200,20150,20200,20150,270
|
|
20230705,111000,8908779450,20150,20200,20200,20150,156
|
|
20230705,110900,8905628850,20200,20200,20250,20150,1859
|
|
20230705,110800,8868077100,20150,20200,20200,20150,322
|
|
20230705,110700,8861574000,20200,20150,20250,20150,1131
|
|
20230705,110600,8838730300,20200,20250,20250,20150,1735
|
|
20230705,110500,8803677100,20250,20200,20250,20200,1791
|
|
20230705,110400,8767498700,20250,20250,20300,20250,567
|
|
20230705,110300,8756016850,20300,20200,20300,20200,660
|
|
20230705,110200,8742659950,20250,20200,20250,20200,106
|
|
20230705,110100,8740515500,20250,20200,20250,20200,277
|
|
20230705,110000,8734920000,20200,20300,20300,20200,3905
|
|
20230705,105900,8655970750,20200,20300,20300,20200,1383
|
|
20230705,105800,8627955750,20300,20300,20300,20250,156
|
|
20230705,105700,8624791550,20300,20300,20300,20300,137
|
|
20230705,105600,8622010450,20250,20250,20350,20250,584
|
|
20230705,105500,8610175350,20350,20300,20350,20250,1018
|
|
20230705,105400,8589512000,20250,20300,20350,20200,6275
|
|
20230705,105300,8462407200,20350,20400,20400,20300,1846
|
|
20230705,105200,8424841600,20400,20350,20400,20350,242
|
|
20230705,105100,8419911250,20400,20500,20500,20350,1758
|
|
20230705,105000,8384041950,20450,20450,20500,20400,3207
|
|
20230705,104900,8318458900,20400,20450,20500,20400,2681
|
|
20230705,104800,8263700550,20450,20400,20450,20400,483
|
|
20230705,104700,8253825000,20450,20450,20450,20400,724
|
|
20230705,104600,8239019250,20450,20450,20450,20400,1224
|
|
20230705,104500,8214023900,20450,20500,20500,20400,321
|
|
20230705,104400,8207461200,20450,20450,20500,20450,2235
|
|
20230705,104300,8161753200,20450,20450,20450,20400,1885
|
|
20230705,104200,8123207850,20450,20450,20450,20400,565
|
|
20230705,104100,8111666650,20450,20450,20450,20350,384
|
|
20230705,104000,8103821450,20450,20350,20450,20250,8371
|
|
20230705,103900,7933282150,20350,20250,20350,20200,1956
|
|
20230705,103800,7893705950,20250,20200,20250,20200,394
|
|
20230705,103700,7885736950,20200,20200,20250,20200,617
|
|
20230705,103600,7873270550,20200,20200,20250,20200,928
|
|
20230705,103500,7854516750,20200,20300,20300,20200,1259
|
|
20230705,103400,7829015250,20300,20300,20350,20250,1182
|
|
20230705,103300,7805062050,20300,20250,20300,20200,2972
|
|
20230705,103200,7744883650,20300,20300,20350,20300,424
|
|
20230705,103100,7736276350,20300,20350,20350,20300,879
|
|
20230705,103000,7718430750,20300,20350,20350,20300,1062
|
|
20230705,102900,7696869350,20350,20350,20400,20350,272
|
|
20230705,102800,7691326950,20350,20400,20400,20300,266
|
|
20230705,102700,7685915000,20350,20350,20400,20350,1080
|
|
20230705,102600,7663936850,20400,20350,20400,20300,663
|
|
20230705,102500,7650465300,20350,20350,20350,20300,515
|
|
20230705,102400,7639998900,20350,20400,20400,20300,421
|
|
20230705,102300,7631436500,20350,20400,20450,20350,1199
|
|
20230705,102200,7607020500,20400,20400,20400,20350,373
|
|
20230705,102100,7599420550,20400,20450,20450,20350,1071
|
|
20230705,102000,7577613500,20450,20300,20450,20300,3641
|
|
20230705,101900,7503332250,20350,20200,20350,20200,4687
|
|
20230705,101800,7408389000,20250,20350,20350,20250,229
|
|
20230705,101700,7403748200,20250,20250,20350,20200,4390
|
|
20230705,101600,7314802600,20300,20250,20300,20150,3130
|
|
20230705,101500,7251654300,20250,20200,20250,20150,1958
|
|
20230705,101400,7212101950,20150,20150,20200,20100,1198
|
|
20230705,101300,7187942700,20100,20150,20200,20100,3108
|
|
20230705,101200,7125431650,20100,20150,20200,20000,24026
|
|
20230705,101100,6644040500,20100,20150,20200,20100,2748
|
|
20230705,101000,6588687450,20200,20250,20250,20150,2467
|
|
20230705,100900,6538878850,20250,20250,20250,20150,2189
|
|
20230705,100800,6494581850,20200,20250,20250,20200,1174
|
|
20230705,100700,6470859400,20200,20250,20250,20150,118
|
|
20230705,100600,6468473500,20250,20250,20300,20200,971
|
|
20230705,100500,6448830850,20250,20250,20300,20200,810
|
|
20230705,100400,6432444650,20250,20300,20300,20200,1286
|
|
20230705,100300,6406403400,20250,20400,20400,20200,8716
|
|
20230705,100200,6229752700,20400,20300,20400,20150,4872
|
|
20230705,100100,6130935850,20300,20250,20300,20250,340
|
|
20230705,100000,6124043900,20250,20250,20350,20250,2683
|
|
20230705,095900,6069692100,20250,20350,20350,20250,223
|
|
20230705,095800,6065172700,20350,20300,20400,20200,1034
|
|
20230705,095700,6044164300,20150,20350,20400,20150,7661
|
|
20230705,095600,5889136700,20350,20400,20400,20350,3900
|
|
20230705,095500,5809768300,20400,20450,20450,20400,2103
|
|
20230705,095400,5766798700,20450,20400,20450,20400,874
|
|
20230705,095300,5748966150,20400,20450,20450,20350,1159
|
|
20230705,095200,5725305000,20450,20450,20450,20350,3146
|
|
20230705,095100,5661129850,20400,20300,20450,20300,5445
|
|
20230705,095000,5550030200,20400,20250,20400,20200,2795
|
|
20230705,094900,5493200550,20250,20150,20300,20150,6377
|
|
20230705,094800,5364102150,20150,20150,20250,20100,5644
|
|
20230705,094700,5250382500,20050,20050,20200,20000,21109
|
|
20230705,094600,4826742750,20000,20200,20300,20000,20314
|
|
20230705,094500,4418863650,20300,20200,20300,20150,10490
|
|
20230705,094400,4207379100,20200,20200,20300,20200,2426
|
|
20230705,094300,4158357150,20200,20250,20300,20200,1633
|
|
20230705,094200,4125293300,20250,20300,20300,20250,1790
|
|
20230705,094100,4089025500,20250,20200,20300,20150,4938
|
|
20230705,094000,3989286600,20200,20200,20250,20200,4201
|
|
20230705,093900,3904374700,20250,20300,20350,20200,4834
|
|
20230705,093800,3806539550,20250,20350,20450,20250,7197
|
|
20230705,093700,3660229450,20400,20300,20450,20300,5690
|
|
20230705,093600,3544427000,20300,20400,20450,20150,16841
|
|
20230705,093500,3203190200,20400,20550,20550,20350,27727
|
|
20230705,093400,2636593150,20550,20650,20650,20550,10844
|
|
20230705,093300,2413244400,20700,20750,20800,20650,4522
|
|
20230705,093200,2319595800,20800,20850,20850,20750,1616
|
|
20230705,093100,2285981650,20850,20850,20850,20800,219
|
|
20230705,093000,2281417000,20850,20850,20900,20800,1640
|
|
20230705,092900,2247223250,20900,20900,20900,20850,320
|
|
20230705,092800,2240536550,20900,20850,20950,20850,3203
|
|
20230705,092700,2173640150,20850,20850,20900,20800,997
|
|
20230705,092600,2152853350,20900,20900,20900,20850,107
|
|
20230705,092500,2150620250,20800,20800,20850,20800,495
|
|
20230705,092400,2140300100,20800,20650,20800,20600,6087
|
|
20230705,092300,2014343350,20700,20650,20700,20650,3495
|
|
20230705,092200,1942094400,20650,20700,20750,20650,2735
|
|
20230705,092100,1885518400,20700,20750,20900,20700,1412
|
|
20230705,092000,1856187650,20800,20850,20900,20800,2823
|
|
20230705,091900,1797337300,20850,20900,20950,20850,1682
|
|
20230705,091800,1762183450,20900,20800,20950,20750,2052
|
|
20230705,091700,1719379000,20800,20850,20850,20800,2040
|
|
20230705,091600,1676939950,20800,20850,20900,20800,987
|
|
20230705,091500,1656362300,20850,20950,21000,20850,802
|
|
20230705,091400,1639579600,20950,21050,21100,20950,1432
|
|
20230705,091300,1609494050,21100,21000,21100,21000,5829
|
|
20230705,091200,1486800350,21000,20800,21000,20750,4978
|
|
20230705,091100,1382843500,20800,20750,20850,20700,2033
|
|
20230705,091000,1340671800,20700,20600,20850,20600,6843
|
|
20230705,090900,1199110200,20600,20850,20850,20600,10845
|
|
20230705,090800,974684700,20850,20850,20950,20800,2617
|
|
20230705,090700,920154150,20850,20950,21000,20800,4069
|
|
20230705,090600,835097250,20950,21000,21050,20900,4438
|
|
20230705,090500,741948000,21000,20950,21100,20900,3672
|
|
20230705,090400,664878600,20950,21100,21200,20950,6556
|
|
20230705,090300,526715650,21100,21200,21250,21050,4540
|
|
20230705,090200,430805800,21200,21100,21250,21050,5342
|
|
20230705,090100,317909300,21100,20800,21100,20750,3448
|
|
20230705,090000,245790700,20800,20850,20850,20800,11791
|