648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,194400,25936735370,4250,4250,4250,4250,0
|
|
20230613,194300,25936735370,4250,4250,4250,4250,0
|
|
20230613,194200,25936735370,4250,4250,4250,4250,0
|
|
20230613,194100,25936735370,4250,4250,4250,4250,0
|
|
20230613,194000,25936735370,4250,4250,4250,4250,0
|
|
20230613,193900,25936735370,4250,4250,4250,4250,0
|
|
20230613,193800,25936735370,4250,4250,4250,4250,0
|
|
20230613,193700,25936735370,4250,4250,4250,4250,0
|
|
20230613,193600,25936735370,4250,4250,4250,4250,0
|
|
20230613,193500,25936735370,4250,4250,4250,4250,0
|
|
20230613,193400,25936735370,4250,4250,4250,4250,0
|
|
20230613,193300,25936735370,4250,4250,4250,4250,0
|
|
20230613,193200,25936735370,4250,4250,4250,4250,0
|
|
20230613,193100,25936735370,4250,4250,4250,4250,0
|
|
20230613,193000,25936735370,4250,4250,4250,4250,0
|
|
20230613,192900,25936735370,4250,4250,4250,4250,0
|
|
20230613,192800,25936735370,4250,4250,4250,4250,0
|
|
20230613,192700,25936735370,4250,4250,4250,4250,0
|
|
20230613,192600,25936735370,4250,4250,4250,4250,0
|
|
20230613,192500,25936735370,4250,4250,4250,4250,0
|
|
20230613,192400,25936735370,4250,4250,4250,4250,0
|
|
20230613,192300,25936735370,4250,4250,4250,4250,0
|
|
20230613,192200,25936735370,4250,4250,4250,4250,0
|
|
20230613,192100,25936735370,4250,4250,4250,4250,0
|
|
20230613,192000,25936735370,4250,4250,4250,4250,0
|
|
20230613,191900,25936735370,4250,4250,4250,4250,0
|
|
20230613,191800,25936735370,4250,4250,4250,4250,0
|
|
20230613,191700,25936735370,4250,4250,4250,4250,0
|
|
20230613,191600,25936735370,4250,4250,4250,4250,0
|
|
20230613,191500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,191400,25936735370,4250,4250,4250,4250,0
|
|
20230613,191300,25936735370,4250,4250,4250,4250,0
|
|
20230613,191200,25936735370,4250,4250,4250,4250,0
|
|
20230613,191100,25936735370,4250,4250,4250,4250,0
|
|
20230613,191000,25936735370,4250,4250,4250,4250,0
|
|
20230613,190900,25936735370,4250,4250,4250,4250,0
|
|
20230613,190800,25936735370,4250,4250,4250,4250,0
|
|
20230613,190700,25936735370,4250,4250,4250,4250,0
|
|
20230613,190600,25936735370,4250,4250,4250,4250,0
|
|
20230613,190500,25936735370,4250,4250,4250,4250,0
|
|
20230613,190400,25936735370,4250,4250,4250,4250,0
|
|
20230613,190300,25936735370,4250,4250,4250,4250,0
|
|
20230613,190200,25936735370,4250,4250,4250,4250,0
|
|
20230613,190100,25936735370,4250,4250,4250,4250,0
|
|
20230613,190000,25936735370,4250,4250,4250,4250,0
|
|
20230613,185900,25936735370,4250,4250,4250,4250,0
|
|
20230613,185800,25936735370,4250,4250,4250,4250,0
|
|
20230613,185700,25936735370,4250,4250,4250,4250,0
|
|
20230613,185600,25936735370,4250,4250,4250,4250,0
|
|
20230613,185500,25936735370,4250,4250,4250,4250,0
|
|
20230613,185400,25936735370,4250,4250,4250,4250,0
|
|
20230613,185300,25936735370,4250,4250,4250,4250,0
|
|
20230613,185200,25936735370,4250,4250,4250,4250,0
|
|
20230613,185100,25936735370,4250,4250,4250,4250,0
|
|
20230613,185000,25936735370,4250,4250,4250,4250,0
|
|
20230613,184900,25936735370,4250,4250,4250,4250,0
|
|
20230613,184800,25936735370,4250,4250,4250,4250,0
|
|
20230613,184700,25936735370,4250,4250,4250,4250,0
|
|
20230613,184600,25936735370,4250,4250,4250,4250,0
|
|
20230613,184500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,184400,25936735370,4250,4250,4250,4250,0
|
|
20230613,184300,25936735370,4250,4250,4250,4250,0
|
|
20230613,184200,25936735370,4250,4250,4250,4250,0
|
|
20230613,184100,25936735370,4250,4250,4250,4250,0
|
|
20230613,184000,25936735370,4250,4250,4250,4250,0
|
|
20230613,183900,25936735370,4250,4250,4250,4250,0
|
|
20230613,183800,25936735370,4250,4250,4250,4250,0
|
|
20230613,183700,25936735370,4250,4250,4250,4250,0
|
|
20230613,183600,25936735370,4250,4250,4250,4250,0
|
|
20230613,183500,25936735370,4250,4250,4250,4250,0
|
|
20230613,183400,25936735370,4250,4250,4250,4250,0
|
|
20230613,183300,25936735370,4250,4250,4250,4250,0
|
|
20230613,183200,25936735370,4250,4250,4250,4250,0
|
|
20230613,183100,25936735370,4250,4250,4250,4250,0
|
|
20230613,183000,25936735370,4250,4250,4250,4250,0
|
|
20230613,182900,25936735370,4250,4250,4250,4250,0
|
|
20230613,182800,25936735370,4250,4250,4250,4250,0
|
|
20230613,182700,25936735370,4250,4250,4250,4250,0
|
|
20230613,182600,25936735370,4250,4250,4250,4250,0
|
|
20230613,182500,25936735370,4250,4250,4250,4250,0
|
|
20230613,182400,25936735370,4250,4250,4250,4250,0
|
|
20230613,182300,25936735370,4250,4250,4250,4250,0
|
|
20230613,182200,25936735370,4250,4250,4250,4250,0
|
|
20230613,182100,25936735370,4250,4250,4250,4250,0
|
|
20230613,182000,25936735370,4250,4250,4250,4250,0
|
|
20230613,181900,25936735370,4250,4250,4250,4250,0
|
|
20230613,181800,25936735370,4250,4250,4250,4250,0
|
|
20230613,181700,25936735370,4250,4250,4250,4250,0
|
|
20230613,181600,25936735370,4250,4250,4250,4250,0
|
|
20230613,181500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,181400,25936735370,4250,4250,4250,4250,0
|
|
20230613,181300,25936735370,4250,4250,4250,4250,0
|
|
20230613,181200,25936735370,4250,4250,4250,4250,0
|
|
20230613,181100,25936735370,4250,4250,4250,4250,0
|
|
20230613,181000,25936735370,4250,4250,4250,4250,0
|
|
20230613,180900,25936735370,4250,4250,4250,4250,0
|
|
20230613,180800,25936735370,4250,4250,4250,4250,0
|
|
20230613,180700,25936735370,4250,4250,4250,4250,0
|
|
20230613,180600,25936735370,4250,4250,4250,4250,0
|
|
20230613,180500,25936735370,4250,4250,4250,4250,0
|
|
20230613,180400,25936735370,4250,4250,4250,4250,0
|
|
20230613,180300,25936735370,4250,4250,4250,4250,0
|
|
20230613,180200,25936735370,4250,4250,4250,4250,0
|
|
20230613,180100,25936735370,4250,4250,4250,4250,0
|
|
20230613,180000,25936735370,4250,4250,4250,4250,0
|
|
20230613,175900,25936735370,4250,4250,4250,4250,0
|
|
20230613,175800,25936735370,4250,4250,4250,4250,0
|
|
20230613,175700,25936735370,4250,4250,4250,4250,0
|
|
20230613,175600,25936735370,4250,4250,4250,4250,0
|
|
20230613,175500,25936735370,4250,4250,4250,4250,0
|
|
20230613,175400,25936735370,4250,4250,4250,4250,0
|
|
20230613,175300,25936735370,4250,4250,4250,4250,0
|
|
20230613,175200,25936735370,4250,4250,4250,4250,0
|
|
20230613,175100,25936735370,4250,4250,4250,4250,0
|
|
20230613,175000,25936735370,4250,4250,4250,4250,0
|
|
20230613,174900,25936735370,4250,4250,4250,4250,0
|
|
20230613,174800,25936735370,4250,4250,4250,4250,0
|
|
20230613,174700,25936735370,4250,4250,4250,4250,0
|
|
20230613,174600,25936735370,4250,4250,4250,4250,0
|
|
20230613,174500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,174400,25936735370,4250,4250,4250,4250,0
|
|
20230613,174300,25936735370,4250,4250,4250,4250,0
|
|
20230613,174200,25936735370,4250,4250,4250,4250,0
|
|
20230613,174100,25936735370,4250,4250,4250,4250,0
|
|
20230613,174000,25936735370,4250,4250,4250,4250,0
|
|
20230613,173900,25936735370,4250,4250,4250,4250,0
|
|
20230613,173800,25936735370,4250,4250,4250,4250,0
|
|
20230613,173700,25936735370,4250,4250,4250,4250,0
|
|
20230613,173600,25936735370,4250,4250,4250,4250,0
|
|
20230613,173500,25936735370,4250,4250,4250,4250,0
|
|
20230613,173400,25936735370,4250,4250,4250,4250,0
|
|
20230613,173300,25936735370,4250,4250,4250,4250,0
|
|
20230613,173200,25936735370,4250,4250,4250,4250,0
|
|
20230613,173100,25936735370,4250,4250,4250,4250,0
|
|
20230613,173000,25936735370,4250,4250,4250,4250,0
|
|
20230613,172900,25936735370,4250,4250,4250,4250,0
|
|
20230613,172800,25936735370,4250,4250,4250,4250,0
|
|
20230613,172700,25936735370,4250,4250,4250,4250,0
|
|
20230613,172600,25936735370,4250,4250,4250,4250,0
|
|
20230613,172500,25936735370,4250,4250,4250,4250,0
|
|
20230613,172400,25936735370,4250,4250,4250,4250,0
|
|
20230613,172300,25936735370,4250,4250,4250,4250,0
|
|
20230613,172200,25936735370,4250,4250,4250,4250,0
|
|
20230613,172100,25936735370,4250,4250,4250,4250,0
|
|
20230613,172000,25936735370,4250,4250,4250,4250,0
|
|
20230613,171900,25936735370,4250,4250,4250,4250,0
|
|
20230613,171800,25936735370,4250,4250,4250,4250,0
|
|
20230613,171700,25936735370,4250,4250,4250,4250,0
|
|
20230613,171600,25936735370,4250,4250,4250,4250,0
|
|
20230613,171500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,171400,25936735370,4250,4250,4250,4250,0
|
|
20230613,171300,25936735370,4250,4250,4250,4250,0
|
|
20230613,171200,25936735370,4250,4250,4250,4250,0
|
|
20230613,171100,25936735370,4250,4250,4250,4250,0
|
|
20230613,171000,25936735370,4250,4250,4250,4250,0
|
|
20230613,170900,25936735370,4250,4250,4250,4250,0
|
|
20230613,170800,25936735370,4250,4250,4250,4250,0
|
|
20230613,170700,25936735370,4250,4250,4250,4250,0
|
|
20230613,170600,25936735370,4250,4250,4250,4250,0
|
|
20230613,170500,25936735370,4250,4250,4250,4250,0
|
|
20230613,170400,25936735370,4250,4250,4250,4250,0
|
|
20230613,170300,25936735370,4250,4250,4250,4250,0
|
|
20230613,170200,25936735370,4250,4250,4250,4250,0
|
|
20230613,170100,25936735370,4250,4250,4250,4250,0
|
|
20230613,170000,25936735370,4250,4250,4250,4250,0
|
|
20230613,165900,25936735370,4250,4250,4250,4250,0
|
|
20230613,165800,25936735370,4250,4250,4250,4250,0
|
|
20230613,165700,25936735370,4250,4250,4250,4250,0
|
|
20230613,165600,25936735370,4250,4250,4250,4250,0
|
|
20230613,165500,25936735370,4250,4250,4250,4250,0
|
|
20230613,165400,25936735370,4250,4250,4250,4250,0
|
|
20230613,165300,25936735370,4250,4250,4250,4250,0
|
|
20230613,165200,25936735370,4250,4250,4250,4250,0
|
|
20230613,165100,25936735370,4250,4250,4250,4250,0
|
|
20230613,165000,25936735370,4250,4250,4250,4250,0
|
|
20230613,164900,25936735370,4250,4250,4250,4250,0
|
|
20230613,164800,25936735370,4250,4250,4250,4250,0
|
|
20230613,164700,25936735370,4250,4250,4250,4250,0
|
|
20230613,164600,25936735370,4250,4250,4250,4250,0
|
|
20230613,164500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,164400,25936735370,4250,4250,4250,4250,0
|
|
20230613,164300,25936735370,4250,4250,4250,4250,0
|
|
20230613,164200,25936735370,4250,4250,4250,4250,0
|
|
20230613,164100,25936735370,4250,4250,4250,4250,0
|
|
20230613,164000,25936735370,4250,4250,4250,4250,0
|
|
20230613,163900,25936735370,4250,4250,4250,4250,0
|
|
20230613,163800,25936735370,4250,4250,4250,4250,0
|
|
20230613,163700,25936735370,4250,4250,4250,4250,0
|
|
20230613,163600,25936735370,4250,4250,4250,4250,0
|
|
20230613,163500,25936735370,4250,4250,4250,4250,0
|
|
20230613,163400,25936735370,4250,4250,4250,4250,0
|
|
20230613,163300,25936735370,4250,4250,4250,4250,0
|
|
20230613,163200,25936735370,4250,4250,4250,4250,0
|
|
20230613,163100,25936735370,4250,4250,4250,4250,0
|
|
20230613,163000,25936735370,4250,4250,4250,4250,0
|
|
20230613,162900,25936735370,4250,4250,4250,4250,0
|
|
20230613,162800,25936735370,4250,4250,4250,4250,0
|
|
20230613,162700,25936735370,4250,4250,4250,4250,0
|
|
20230613,162600,25936735370,4250,4250,4250,4250,0
|
|
20230613,162500,25936735370,4250,4250,4250,4250,0
|
|
20230613,162400,25936735370,4250,4250,4250,4250,0
|
|
20230613,162300,25936735370,4250,4250,4250,4250,0
|
|
20230613,162200,25936735370,4250,4250,4250,4250,0
|
|
20230613,162100,25936735370,4250,4250,4250,4250,0
|
|
20230613,162000,25936735370,4250,4250,4250,4250,0
|
|
20230613,161900,25936735370,4250,4250,4250,4250,0
|
|
20230613,161800,25936735370,4250,4250,4250,4250,0
|
|
20230613,161700,25936735370,4250,4250,4250,4250,0
|
|
20230613,161600,25936735370,4250,4250,4250,4250,0
|
|
20230613,161500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,161400,25936735370,4250,4250,4250,4250,0
|
|
20230613,161300,25936735370,4250,4250,4250,4250,0
|
|
20230613,161200,25936735370,4250,4250,4250,4250,0
|
|
20230613,161100,25936735370,4250,4250,4250,4250,0
|
|
20230613,161000,25936735370,4250,4250,4250,4250,0
|
|
20230613,160900,25936735370,4250,4250,4250,4250,0
|
|
20230613,160800,25936735370,4250,4250,4250,4250,0
|
|
20230613,160700,25936735370,4250,4250,4250,4250,0
|
|
20230613,160600,25936735370,4250,4250,4250,4250,0
|
|
20230613,160500,25936735370,4250,4250,4250,4250,0
|
|
20230613,160400,25936735370,4250,4250,4250,4250,0
|
|
20230613,160300,25936735370,4250,4250,4250,4250,0
|
|
20230613,160200,25936735370,4250,4250,4250,4250,0
|
|
20230613,160100,25936735370,4250,4250,4250,4250,0
|
|
20230613,160000,25936735370,4250,4250,4250,4250,0
|
|
20230613,155900,25936735370,4250,4250,4250,4250,0
|
|
20230613,155800,25936735370,4250,4250,4250,4250,0
|
|
20230613,155700,25936735370,4250,4250,4250,4250,0
|
|
20230613,155600,25936735370,4250,4250,4250,4250,0
|
|
20230613,155500,25936735370,4250,4250,4250,4250,0
|
|
20230613,155400,25936735370,4250,4250,4250,4250,0
|
|
20230613,155300,25936735370,4250,4250,4250,4250,0
|
|
20230613,155200,25936735370,4250,4250,4250,4250,0
|
|
20230613,155100,25936735370,4250,4250,4250,4250,0
|
|
20230613,155000,25936735370,4250,4250,4250,4250,0
|
|
20230613,154900,25936735370,4250,4250,4250,4250,0
|
|
20230613,154800,25936735370,4250,4250,4250,4250,0
|
|
20230613,154700,25936735370,4250,4250,4250,4250,0
|
|
20230613,154600,25936735370,4250,4250,4250,4250,0
|
|
20230613,154500,25936735370,4250,4250,4250,4250,68909
|
|
20230613,154400,25936735370,4250,4250,4250,4250,0
|
|
20230613,154300,25936735370,4250,4250,4250,4250,0
|
|
20230613,154200,25936735370,4250,4250,4250,4250,0
|
|
20230613,154100,25936735370,4250,4250,4250,4250,0
|
|
20230613,154000,25936735370,4250,4250,4250,4250,0
|
|
20230613,153900,25936735370,4250,4250,4250,4250,0
|
|
20230613,153800,25936735370,4250,4250,4250,4250,0
|
|
20230613,153700,25936735370,4250,4250,4250,4250,0
|
|
20230613,153600,25936735370,4250,4250,4250,4250,0
|
|
20230613,153500,25936735370,4250,4250,4250,4250,0
|
|
20230613,153400,25936735370,4250,4250,4250,4250,0
|
|
20230613,153300,25936735370,4250,4250,4250,4250,0
|
|
20230613,153200,25936735370,4250,4250,4250,4250,0
|
|
20230613,153100,25936735370,4250,4250,4250,4250,0
|
|
20230613,153000,25936735370,4250,4250,4250,4250,68909
|
|
20230613,152900,25643872120,4295,4295,4295,4295,0
|
|
20230613,152800,25643872120,4295,4295,4295,4295,0
|
|
20230613,152700,25643872120,4295,4295,4295,4295,0
|
|
20230613,152600,25643872120,4295,4295,4295,4295,0
|
|
20230613,152500,25643872120,4295,4295,4295,4295,0
|
|
20230613,152400,25643872120,4295,4295,4295,4295,0
|
|
20230613,152300,25643872120,4295,4295,4295,4295,0
|
|
20230613,152200,25643872120,4295,4295,4295,4295,0
|
|
20230613,152100,25643872120,4295,4295,4295,4295,0
|
|
20230613,152000,25643872120,4295,4295,4295,4295,0
|
|
20230613,151900,25643872120,4295,4280,4295,4280,2531
|
|
20230613,151800,25633017035,4280,4280,4295,4280,3660
|
|
20230613,151700,25617343250,4280,4280,4285,4280,1770
|
|
20230613,151600,25609767620,4280,4280,4285,4275,4076
|
|
20230613,151500,25592321820,4285,4275,4285,4275,2516
|
|
20230613,151400,25581559335,4275,4280,4290,4275,5089
|
|
20230613,151300,25559784350,4290,4285,4290,4280,1667
|
|
20230613,151200,25552648225,4285,4280,4285,4280,4136
|
|
20230613,151100,25534945935,4280,4295,4300,4280,8412
|
|
20230613,151000,25498892235,4290,4290,4295,4285,7789
|
|
20230613,150900,25465489545,4290,4300,4300,4285,1276
|
|
20230613,150800,25460016320,4300,4290,4300,4285,4402
|
|
20230613,150700,25441145210,4290,4295,4295,4285,3989
|
|
20230613,150600,25424045265,4295,4305,4310,4285,9606
|
|
20230613,150500,25382850240,4310,4310,4310,4290,13398
|
|
20230613,150400,25325236935,4310,4310,4310,4305,1188
|
|
20230613,150300,25320118170,4310,4315,4315,4305,6591
|
|
20230613,150200,25291717035,4315,4320,4320,4315,231
|
|
20230613,150100,25290719765,4315,4335,4335,4310,12451
|
|
20230613,150000,25236851615,4325,4330,4330,4320,2429
|
|
20230613,145900,25226339110,4330,4320,4330,4320,3398
|
|
20230613,145800,25211650770,4320,4335,4335,4320,1207
|
|
20230613,145700,25206426455,4335,4335,4335,4320,1117
|
|
20230613,145600,25201587110,4325,4325,4325,4320,1837
|
|
20230613,145500,25193642460,4325,4330,4335,4320,3394
|
|
20230613,145400,25178961865,4330,4330,4345,4325,12027
|
|
20230613,145300,25126876110,4330,4330,4330,4330,55
|
|
20230613,145200,25126637960,4335,4320,4335,4315,5127
|
|
20230613,145100,25104499580,4320,4350,4350,4320,100
|
|
20230613,145000,25104065100,4350,4320,4355,4310,2182
|
|
20230613,144900,25094639395,4310,4325,4330,4290,36513
|
|
20230613,144800,24937489725,4325,4330,4330,4320,4561
|
|
20230613,144700,24917770475,4325,4330,4330,4325,6054
|
|
20230613,144600,24891570465,4355,4355,4355,4355,19
|
|
20230613,144500,24891487720,4325,4350,4360,4325,7636
|
|
20230613,144400,24858419750,4350,4355,4355,4340,5589
|
|
20230613,144300,24834143765,4355,4355,4355,4355,722
|
|
20230613,144200,24830999455,4355,4380,4380,4355,8263
|
|
20230613,144100,24794914765,4380,4375,4385,4375,848
|
|
20230613,144000,24791200060,4380,4375,4380,4375,427
|
|
20230613,143900,24789329805,4380,4385,4385,4375,517
|
|
20230613,143800,24787064845,4390,4380,4390,4380,216
|
|
20230613,143700,24786118565,4370,4365,4370,4365,4022
|
|
20230613,143600,24768545445,4365,4370,4370,4365,221
|
|
20230613,143500,24767579780,4365,4375,4375,4365,2029
|
|
20230613,143400,24758715100,4375,4375,4380,4375,260
|
|
20230613,143300,24757577570,4375,4400,4400,4375,436
|
|
20230613,143200,24755669375,4400,4380,4400,4375,6580
|
|
20230613,143100,24726752225,4380,4375,4380,4370,208
|
|
20230613,143000,24725842680,4380,4375,4380,4375,334
|
|
20230613,142900,24724379875,4385,4380,4385,4375,1321
|
|
20230613,142800,24718594175,4380,4390,4390,4380,248
|
|
20230613,142700,24717507920,4365,4365,4390,4365,1915
|
|
20230613,142600,24709132375,4370,4365,4370,4365,141
|
|
20230613,142500,24708516305,4370,4360,4370,4340,6029
|
|
20230613,142400,24682322430,4360,4360,4360,4350,421
|
|
20230613,142300,24680488300,4360,4365,4365,4360,153
|
|
20230613,142200,24679820845,4365,4370,4370,4365,132
|
|
20230613,142100,24679244145,4370,4355,4370,4350,5068
|
|
20230613,142000,24657158330,4360,4370,4370,4355,583
|
|
20230613,141900,24654616225,4370,4380,4385,4360,9274
|
|
20230613,141800,24614086015,4385,4375,4385,4375,19
|
|
20230613,141700,24614002715,4385,4390,4390,4375,9199
|
|
20230613,141600,24573708665,4390,4395,4395,4385,2890
|
|
20230613,141500,24561021495,4390,4395,4400,4390,2148
|
|
20230613,141400,24551590405,4400,4400,4405,4390,2127
|
|
20230613,141300,24542233525,4405,4385,4415,4385,16932
|
|
20230613,141200,24467645700,4385,4375,4385,4370,5640
|
|
20230613,141100,24442976335,4375,4355,4375,4350,7526
|
|
20230613,141000,24410167845,4355,4335,4355,4335,2546
|
|
20230613,140900,24399100840,4340,4335,4340,4335,1002
|
|
20230613,140800,24394754655,4335,4335,4340,4335,579
|
|
20230613,140700,24392244340,4335,4340,4340,4335,185
|
|
20230613,140600,24391442315,4340,4340,4340,4335,871
|
|
20230613,140500,24387665335,4335,4325,4335,4325,158
|
|
20230613,140400,24386981100,4330,4330,4330,4330,5
|
|
20230613,140300,24386959450,4330,4335,4335,4310,8133
|
|
20230613,140200,24351882590,4315,4350,4350,4315,9005
|
|
20230613,140100,24313012880,4335,4315,4350,4315,3143
|
|
20230613,140000,24299385205,4315,4315,4330,4310,469
|
|
20230613,135900,24297362630,4315,4320,4335,4315,1281
|
|
20230613,135800,24291826025,4315,4345,4345,4315,540
|
|
20230613,135700,24289495845,4315,4340,4345,4315,875
|
|
20230613,135600,24285707525,4320,4340,4340,4315,3069
|
|
20230613,135500,24272452940,4340,4340,4340,4315,5735
|
|
20230613,135400,24247650665,4360,4360,4360,4340,82
|
|
20230613,135300,24247294745,4355,4355,4355,4330,115
|
|
20230613,135200,24246796480,4355,4355,4355,4340,195
|
|
20230613,135100,24245950150,4340,4355,4355,4340,3978
|
|
20230613,135000,24228685600,4330,4345,4365,4330,2527
|
|
20230613,134900,24217671280,4325,4340,4340,4325,2379
|
|
20230613,134800,24207369685,4335,4360,4360,4335,146
|
|
20230613,134700,24206736065,4360,4320,4360,4320,1783
|
|
20230613,134600,24199001290,4320,4345,4345,4320,10129
|
|
20230613,134500,24155209740,4355,4345,4360,4325,15116
|
|
20230613,134400,24089662165,4345,4345,4345,4345,101
|
|
20230613,134300,24089223320,4350,4345,4350,4345,256
|
|
20230613,134200,24088110500,4350,4350,4350,4345,126
|
|
20230613,134100,24087562830,4345,4365,4365,4340,173
|
|
20230613,134000,24086810465,4340,4350,4350,4340,2101
|
|
20230613,133900,24077687645,4345,4340,4350,4340,247
|
|
20230613,133800,24076614875,4340,4350,4350,4335,3362
|
|
20230613,133700,24062014175,4350,4355,4355,4350,550
|
|
20230613,133600,24059621300,4355,4365,4365,4355,34
|
|
20230613,133500,24059473215,4350,4355,4355,4350,199
|
|
20230613,133400,24058607135,4350,4375,4375,4350,696
|
|
20230613,133300,24055567360,4375,4375,4375,4350,307
|
|
20230613,133200,24054229735,4350,4340,4350,4330,4370
|
|
20230613,133100,24035256390,4340,4345,4345,4325,14078
|
|
20230613,133000,23974312775,4345,4360,4360,4345,5253
|
|
20230613,132900,23951449840,4360,4370,4370,4355,6234
|
|
20230613,132800,23924273985,4370,4365,4375,4365,2517
|
|
20230613,132700,23913277955,4365,4360,4365,4355,211
|
|
20230613,132600,23912357890,4355,4360,4375,4355,857
|
|
20230613,132500,23908624655,4360,4360,4370,4360,2468
|
|
20230613,132400,23897859375,4360,4365,4370,4360,2454
|
|
20230613,132300,23887153125,4365,4370,4375,4365,1972
|
|
20230613,132200,23878537670,4370,4370,4380,4370,2473
|
|
20230613,132100,23867729550,4370,4385,4390,4370,2346
|
|
20230613,132000,23857455280,4385,4395,4395,4385,2378
|
|
20230613,131900,23847020570,4395,4405,4405,4390,5663
|
|
20230613,131800,23822118240,4410,4400,4410,4395,3633
|
|
20230613,131700,23806136860,4400,4410,4410,4390,1938
|
|
20230613,131600,23797612990,4410,4395,4410,4385,2313
|
|
20230613,131500,23787445045,4390,4385,4395,4380,227
|
|
20230613,131400,23786449285,4365,4395,4395,4365,633
|
|
20230613,131300,23783680740,4370,4375,4390,4370,5546
|
|
20230613,131200,23759418620,4370,4380,4380,4370,3376
|
|
20230613,131100,23744633560,4380,4385,4390,4355,6516
|
|
20230613,131000,23716144450,4390,4385,4390,4385,142
|
|
20230613,130900,23715521530,4400,4410,4410,4400,5256
|
|
20230613,130800,23692368650,4410,4390,4410,4385,2847
|
|
20230613,130700,23679871090,4390,4405,4405,4390,5752
|
|
20230613,130600,23654566990,4405,4405,4410,4400,3328
|
|
20230613,130500,23639900720,4400,4410,4410,4400,709
|
|
20230613,130400,23636775025,4410,4400,4410,4400,3754
|
|
20230613,130300,23620256935,4395,4400,4400,4395,952
|
|
20230613,130200,23616072235,4410,4415,4415,4405,3147
|
|
20230613,130100,23602194535,4410,4410,4420,4410,218
|
|
20230613,130000,23601231115,4410,4420,4425,4410,3766
|
|
20230613,125900,23584610115,4420,4420,4420,4415,1687
|
|
20230613,125800,23577155030,4425,4415,4430,4415,341
|
|
20230613,125700,23575648295,4415,4405,4440,4400,7701
|
|
20230613,125600,23541694630,4395,4405,4410,4395,5360
|
|
20230613,125500,23518104135,4405,4415,4420,4405,3269
|
|
20230613,125400,23503688085,4415,4435,4435,4415,3083
|
|
20230613,125300,23490055480,4435,4445,4445,4430,1304
|
|
20230613,125200,23484270260,4445,4435,4445,4435,323
|
|
20230613,125100,23482836030,4440,4440,4445,4440,1035
|
|
20230613,125000,23478240490,4440,4440,4445,4440,822
|
|
20230613,124900,23474590805,4445,4445,4445,4440,1199
|
|
20230613,124800,23469261330,4445,4445,4445,4435,285
|
|
20230613,124700,23467996255,4440,4435,4440,4435,527
|
|
20230613,124600,23465658940,4440,4430,4440,4430,395
|
|
20230613,124500,23463908850,4425,4425,4430,4425,1230
|
|
20230613,124400,23458464770,4425,4435,4435,4425,3184
|
|
20230613,124300,23444359785,4435,4445,4445,4435,1123
|
|
20230613,124200,23439372250,4450,4450,4450,4450,1801
|
|
20230613,124100,23431357800,4455,4455,4455,4450,2270
|
|
20230613,124000,23421246710,4460,4465,4465,4450,3539
|
|
20230613,123900,23405472800,4465,4460,4465,4450,3369
|
|
20230613,123800,23390448315,4460,4440,4460,4440,8902
|
|
20230613,123700,23350828065,4440,4435,4440,4430,1571
|
|
20230613,123600,23343853365,4435,4440,4445,4435,686
|
|
20230613,123500,23340808280,4440,4430,4440,4430,2268
|
|
20230613,123400,23330752790,4430,4430,4440,4430,2183
|
|
20230613,123300,23321074410,4420,4420,4430,4420,7500
|
|
20230613,123200,23287881655,4425,4420,4425,4415,497
|
|
20230613,123100,23285686170,4420,4415,4420,4405,3555
|
|
20230613,123000,23269993760,4415,4415,4415,4415,109
|
|
20230613,122900,23269512525,4415,4420,4420,4415,2289
|
|
20230613,122800,23259398850,4420,4425,4425,4420,310
|
|
20230613,122700,23258028150,4425,4420,4425,4420,1831
|
|
20230613,122600,23249932720,4420,4425,4425,4420,3143
|
|
20230613,122500,23236040555,4425,4420,4425,4420,4004
|
|
20230613,122400,23218342870,4420,4425,4425,4420,732
|
|
20230613,122300,23215105625,4425,4415,4425,4410,575
|
|
20230613,122200,23212564840,4415,4410,4415,4410,1064
|
|
20230613,122100,23207869620,4410,4410,4410,4410,254
|
|
20230613,122000,23206749480,4410,4405,4410,4405,156
|
|
20230613,121900,23206061670,4410,4420,4420,4410,1801
|
|
20230613,121800,23198119240,4410,4415,4425,4410,711
|
|
20230613,121700,23194977730,4420,4420,4425,4410,188
|
|
20230613,121600,23194147000,4425,4430,4430,4420,8178
|
|
20230613,121500,23157950335,4430,4415,4430,4415,5422
|
|
20230613,121400,23133968140,4415,4410,4420,4410,2750
|
|
20230613,121300,23121827975,4410,4395,4415,4395,8242
|
|
20230613,121200,23085555540,4395,4400,4400,4390,9415
|
|
20230613,121100,23044162435,4410,4390,4430,4390,7474
|
|
20230613,121000,23011194580,4395,4375,4395,4375,17730
|
|
20230613,120900,22933400720,4375,4360,4385,4350,12140
|
|
20230613,120800,22880301645,4360,4350,4360,4350,2103
|
|
20230613,120700,22871138625,4360,4355,4360,4350,2674
|
|
20230613,120600,22859490290,4350,4350,4355,4335,2363
|
|
20230613,120500,22849212930,4350,4350,4355,4340,2331
|
|
20230613,120400,22839086220,4350,4350,4350,4345,752
|
|
20230613,120300,22835815060,4350,4340,4355,4340,2237
|
|
20230613,120200,22826079745,4340,4330,4355,4330,5036
|
|
20230613,120100,22804202320,4325,4325,4330,4320,14260
|
|
20230613,120000,22742501735,4325,4315,4325,4315,3412
|
|
20230613,115900,22727773400,4320,4310,4320,4310,1442
|
|
20230613,115800,22721557450,4310,4310,4320,4305,688
|
|
20230613,115700,22718592935,4310,4310,4320,4310,936
|
|
20230613,115600,22714558415,4310,4295,4310,4295,1866
|
|
20230613,115500,22706538210,4300,4305,4305,4295,4037
|
|
20230613,115400,22689197750,4300,4310,4310,4300,4532
|
|
20230613,115300,22669707595,4310,4305,4310,4300,2610
|
|
20230613,115200,22658470870,4305,4290,4305,4290,2327
|
|
20230613,115100,22648467290,4295,4300,4300,4295,1727
|
|
20230613,115000,22641049765,4305,4295,4305,4295,1040
|
|
20230613,114900,22636578325,4295,4305,4320,4290,22006
|
|
20230613,114800,22541695415,4300,4275,4300,4275,6032
|
|
20230613,114700,22515816325,4275,4275,4275,4270,2257
|
|
20230613,114600,22506172030,4275,4275,4280,4275,1955
|
|
20230613,114500,22497814395,4285,4280,4290,4280,9677
|
|
20230613,114400,22456393060,4285,4285,4295,4280,1689
|
|
20230613,114300,22449160715,4285,4285,4285,4275,7716
|
|
20230613,114200,22416156150,4300,4295,4305,4285,13568
|
|
20230613,114100,22357853070,4285,4290,4305,4285,3469
|
|
20230613,114000,22342951260,4300,4280,4300,4270,7280
|
|
20230613,113900,22311787290,4280,4285,4290,4280,4820
|
|
20230613,113800,22291147085,4285,4295,4295,4270,23616
|
|
20230613,113700,22190167355,4295,4290,4300,4285,7129
|
|
20230613,113600,22159566730,4285,4270,4290,4270,3223
|
|
20230613,113500,22145776620,4270,4295,4300,4270,28602
|
|
20230613,113400,22023305185,4300,4310,4310,4290,15454
|
|
20230613,113300,21956905810,4310,4305,4325,4300,5794
|
|
20230613,113200,21931960485,4305,4315,4320,4305,24510
|
|
20230613,113100,21826305010,4315,4325,4335,4315,12504
|
|
20230613,113000,21772241440,4325,4315,4335,4315,1904
|
|
20230613,112900,21764012485,4320,4315,4340,4310,2808
|
|
20230613,112800,21751879660,4315,4340,4340,4305,27716
|
|
20230613,112700,21632059315,4330,4345,4345,4330,13528
|
|
20230613,112600,21573350000,4345,4365,4365,4340,3317
|
|
20230613,112500,21558928865,4365,4340,4370,4340,12741
|
|
20230613,112400,21503494620,4335,4350,4360,4335,6899
|
|
20230613,112300,21473498535,4350,4325,4360,4325,9621
|
|
20230613,112200,21431783485,4320,4330,4340,4320,11568
|
|
20230613,112100,21381750050,4335,4335,4340,4335,5994
|
|
20230613,112000,21355755175,4335,4345,4345,4335,6675
|
|
20230613,111900,21326770710,4345,4340,4345,4340,3149
|
|
20230613,111800,21313097770,4340,4340,4350,4335,5926
|
|
20230613,111700,21287379705,4340,4350,4350,4340,6787
|
|
20230613,111600,21257899345,4350,4355,4355,4340,4208
|
|
20230613,111500,21239630000,4350,4345,4355,4340,954
|
|
20230613,111400,21235486725,4350,4345,4350,4340,2730
|
|
20230613,111300,21223627410,4345,4350,4350,4335,10747
|
|
20230613,111200,21176952060,4355,4350,4355,4350,4183
|
|
20230613,111100,21158747425,4350,4375,4375,4345,36438
|
|
20230613,111000,20999894455,4380,4390,4390,4380,11626
|
|
20230613,110900,20948928565,4390,4380,4390,4380,4003
|
|
20230613,110800,20931376770,4380,4380,4385,4380,1538
|
|
20230613,110700,20924637525,4380,4385,4390,4380,2465
|
|
20230613,110600,20913828575,4385,4390,4390,4380,7583
|
|
20230613,110500,20880576020,4390,4385,4390,4385,1019
|
|
20230613,110400,20876107695,4390,4395,4395,4390,7483
|
|
20230613,110300,20843242465,4395,4405,4405,4395,707
|
|
20230613,110200,20840135080,4405,4400,4405,4400,3818
|
|
20230613,110100,20823321335,4400,4405,4410,4400,2265
|
|
20230613,110000,20813355255,4410,4395,4410,4395,3838
|
|
20230613,105900,20796469150,4395,4395,4400,4395,1319
|
|
20230613,105800,20790670635,4400,4400,4400,4395,3251
|
|
20230613,105700,20776377770,4400,4400,4400,4395,1351
|
|
20230613,105600,20770434180,4400,4410,4410,4400,3305
|
|
20230613,105500,20755864725,4410,4410,4415,4410,3881
|
|
20230613,105400,20738747650,4415,4420,4425,4415,411
|
|
20230613,105300,20736931575,4425,4430,4430,4415,2213
|
|
20230613,105200,20727150805,4430,4405,4435,4405,38360
|
|
20230613,105100,20557427525,4410,4370,4410,4365,21800
|
|
20230613,105000,20461606735,4370,4370,4375,4365,4399
|
|
20230613,104900,20442382885,4375,4385,4385,4370,2462
|
|
20230613,104800,20431610005,4385,4385,4385,4375,9890
|
|
20230613,104700,20388295335,4390,4395,4395,4385,2131
|
|
20230613,104600,20378940760,4395,4400,4405,4395,1753
|
|
20230613,104500,20371229425,4390,4405,4405,4390,1686
|
|
20230613,104400,20363813215,4410,4395,4420,4395,2478
|
|
20230613,104300,20352890190,4395,4390,4395,4385,6738
|
|
20230613,104200,20323290595,4395,4400,4400,4380,4369
|
|
20230613,104100,20304101640,4405,4410,4420,4400,6784
|
|
20230613,104000,20274208900,4410,4420,4425,4405,4135
|
|
20230613,103900,20255964245,4425,4420,4425,4420,1680
|
|
20230613,103800,20248536805,4420,4445,4445,4420,2642
|
|
20230613,103700,20236845400,4445,4400,4450,4400,48592
|
|
20230613,103600,20021234500,4400,4380,4400,4375,18316
|
|
20230613,103500,19940794780,4380,4365,4385,4365,32610
|
|
20230613,103400,19798231365,4365,4365,4370,4360,16846
|
|
20230613,103300,19724758215,4360,4365,4380,4355,25450
|
|
20230613,103200,19613708840,4370,4360,4380,4360,9952
|
|
20230613,103100,19570240740,4365,4365,4370,4350,20322
|
|
20230613,103000,19481710100,4370,4385,4390,4370,23645
|
|
20230613,102900,19378217215,4390,4415,4415,4390,29932
|
|
20230613,102800,19246610140,4415,4405,4415,4400,2961
|
|
20230613,102700,19233557415,4400,4410,4410,4400,16880
|
|
20230613,102600,19159173575,4410,4405,4420,4405,6869
|
|
20230613,102500,19128883195,4395,4410,4415,4390,24157
|
|
20230613,102400,19022625650,4405,4405,4425,4390,34791
|
|
20230613,102300,18869570990,4405,4435,4435,4400,39014
|
|
20230613,102200,18697200990,4435,4440,4440,4435,9340
|
|
20230613,102100,18655765620,4440,4450,4450,4435,10808
|
|
20230613,102000,18607772160,4445,4445,4465,4445,4219
|
|
20230613,101900,18588991270,4445,4440,4450,4435,15055
|
|
20230613,101800,18522191405,4440,4460,4460,4440,31611
|
|
20230613,101700,18381686730,4455,4465,4470,4455,10779
|
|
20230613,101600,18333647470,4465,4465,4465,4460,3787
|
|
20230613,101500,18316752320,4470,4470,4475,4465,1208
|
|
20230613,101400,18311358145,4465,4470,4470,4465,2174
|
|
20230613,101300,18301648000,4470,4475,4480,4465,4217
|
|
20230613,101200,18282796195,4475,4470,4475,4470,4104
|
|
20230613,101100,18264444170,4470,4475,4475,4465,13408
|
|
20230613,101000,18204496225,4475,4480,4480,4475,2791
|
|
20230613,100900,18191998875,4480,4475,4490,4475,3114
|
|
20230613,100800,18178054570,4475,4480,4480,4470,6960
|
|
20230613,100700,18146901895,4480,4475,4485,4465,3586
|
|
20230613,100600,18130860650,4475,4495,4500,4475,9086
|
|
20230613,100500,18090001570,4500,4510,4515,4495,12639
|
|
20230613,100400,18033038005,4515,4470,4515,4470,11839
|
|
20230613,100300,17979826675,4470,4475,4475,4460,5004
|
|
20230613,100200,17957479915,4475,4465,4490,4455,5976
|
|
20230613,100100,17930777765,4455,4470,4480,4455,12719
|
|
20230613,100000,17874012915,4475,4480,4485,4475,4066
|
|
20230613,095900,17855805525,4480,4485,4490,4480,3448
|
|
20230613,095800,17840334940,4485,4485,4495,4485,2974
|
|
20230613,095700,17826984150,4480,4480,4495,4475,8794
|
|
20230613,095600,17787534120,4470,4480,4485,4465,21134
|
|
20230613,095500,17693039455,4485,4485,4490,4485,2543
|
|
20230613,095400,17681633550,4485,4485,4495,4470,12559
|
|
20230613,095300,17625387400,4480,4490,4495,4475,24669
|
|
20230613,095200,17514821610,4490,4500,4500,4490,8023
|
|
20230613,095100,17478768205,4500,4520,4520,4490,38238
|
|
20230613,095000,17306588735,4510,4525,4525,4510,14527
|
|
20230613,094900,17240986375,4515,4505,4530,4500,27785
|
|
20230613,094800,17115418160,4505,4515,4520,4500,12711
|
|
20230613,094700,17058067080,4520,4510,4520,4500,4044
|
|
20230613,094600,17039836155,4510,4500,4510,4490,10749
|
|
20230613,094500,16991431500,4500,4505,4505,4485,4582
|
|
20230613,094400,16970827215,4505,4500,4505,4485,11468
|
|
20230613,094300,16919308490,4500,4485,4505,4480,15410
|
|
20230613,094200,16850037550,4490,4525,4525,4490,21572
|
|
20230613,094100,16752966810,4510,4530,4540,4510,25858
|
|
20230613,094000,16635983215,4530,4485,4530,4480,26516
|
|
20230613,093900,16516496850,4480,4485,4495,4475,9489
|
|
20230613,093800,16473907560,4490,4455,4495,4455,22718
|
|
20230613,093700,16372147655,4455,4450,4455,4430,31723
|
|
20230613,093600,16231329800,4440,4470,4480,4440,68502
|
|
20230613,093500,15925929625,4470,4485,4500,4460,73744
|
|
20230613,093400,15595750055,4485,4475,4510,4470,41828
|
|
20230613,093300,15407736905,4475,4505,4505,4465,81394
|
|
20230613,093200,15042928005,4495,4550,4550,4495,53919
|
|
20230613,093100,14799532750,4555,4570,4570,4535,53415
|
|
20230613,093000,14556332195,4560,4575,4585,4560,59898
|
|
20230613,092900,14282734460,4580,4595,4595,4560,47491
|
|
20230613,092800,14065466725,4595,4605,4605,4580,60005
|
|
20230613,092700,13790120700,4605,4640,4645,4590,58871
|
|
20230613,092600,13518391310,4645,4655,4685,4640,43601
|
|
20230613,092500,13315493390,4660,4685,4695,4645,50056
|
|
20230613,092400,13081710780,4685,4720,4720,4645,86534
|
|
20230613,092300,12677702580,4710,4730,4785,4690,111841
|
|
20230613,092200,12148854405,4730,4775,4790,4725,96268
|
|
20230613,092100,11692013950,4775,4820,4835,4750,102278
|
|
20230613,092000,11202157570,4820,4855,4860,4815,78221
|
|
20230613,091900,10824104930,4860,4800,4880,4790,145318
|
|
20230613,091800,10121316755,4800,4945,4950,4785,238930
|
|
20230613,091700,8961108945,4945,4975,4995,4925,237783
|
|
20230613,091600,7780739520,4965,4895,4995,4880,315966
|
|
20230613,091500,6213592660,4895,4825,4895,4810,100830
|
|
20230613,091400,5724107845,4820,4780,4820,4750,67381
|
|
20230613,091300,5400757080,4785,4770,4835,4730,93215
|
|
20230613,091200,4954495955,4760,4845,4860,4740,118419
|
|
20230613,091100,4387232650,4845,4665,4865,4650,204751
|
|
20230613,091000,3409978260,4670,4715,4725,4660,89567
|
|
20230613,090900,2989664125,4710,4715,4780,4680,105389
|
|
20230613,090800,2491313535,4705,4555,4770,4550,130135
|
|
20230613,090700,1882572325,4575,4560,4580,4540,51121
|
|
20230613,090600,1649295155,4560,4520,4565,4500,20722
|
|
20230613,090500,1555315535,4525,4525,4540,4500,24236
|
|
20230613,090400,1445743755,4530,4505,4545,4505,8225
|
|
20230613,090300,1408546620,4505,4590,4605,4500,36948
|
|
20230613,090200,1240182645,4590,4520,4620,4510,79097
|
|
20230613,090100,877917995,4530,4445,4530,4440,87853
|
|
20230613,090000,482335115,4445,4550,4555,4440,106924
|