668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,200400,10262628640,4250,4250,4250,4250,0
|
|
20230613,200300,10262628640,4250,4250,4250,4250,0
|
|
20230613,200200,10262628640,4250,4250,4250,4250,0
|
|
20230613,200100,10262628640,4250,4250,4250,4250,0
|
|
20230613,200000,10262628640,4250,4250,4250,4250,0
|
|
20230613,195900,10262628640,4250,4250,4250,4250,0
|
|
20230613,195800,10262628640,4250,4250,4250,4250,0
|
|
20230613,195700,10262628640,4250,4250,4250,4250,0
|
|
20230613,195600,10262628640,4250,4250,4250,4250,0
|
|
20230613,195500,10262628640,4250,4250,4250,4250,0
|
|
20230613,195400,10262628640,4250,4250,4250,4250,0
|
|
20230613,195300,10262628640,4250,4250,4250,4250,0
|
|
20230613,195200,10262628640,4250,4250,4250,4250,0
|
|
20230613,195100,10262628640,4250,4250,4250,4250,0
|
|
20230613,195000,10262628640,4250,4250,4250,4250,0
|
|
20230613,194900,10262628640,4250,4250,4250,4250,0
|
|
20230613,194800,10262628640,4250,4250,4250,4250,0
|
|
20230613,194700,10262628640,4250,4250,4250,4250,0
|
|
20230613,194600,10262628640,4250,4250,4250,4250,0
|
|
20230613,194500,10262628640,4250,4250,4250,4250,0
|
|
20230613,194400,10262628640,4250,4250,4250,4250,0
|
|
20230613,194300,10262628640,4250,4250,4250,4250,0
|
|
20230613,194200,10262628640,4250,4250,4250,4250,0
|
|
20230613,194100,10262628640,4250,4250,4250,4250,0
|
|
20230613,194000,10262628640,4250,4250,4250,4250,0
|
|
20230613,193900,10262628640,4250,4250,4250,4250,0
|
|
20230613,193800,10262628640,4250,4250,4250,4250,0
|
|
20230613,193700,10262628640,4250,4250,4250,4250,0
|
|
20230613,193600,10262628640,4250,4250,4250,4250,0
|
|
20230613,193500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,193400,10262628640,4250,4250,4250,4250,0
|
|
20230613,193300,10262628640,4250,4250,4250,4250,0
|
|
20230613,193200,10262628640,4250,4250,4250,4250,0
|
|
20230613,193100,10262628640,4250,4250,4250,4250,0
|
|
20230613,193000,10262628640,4250,4250,4250,4250,0
|
|
20230613,192900,10262628640,4250,4250,4250,4250,0
|
|
20230613,192800,10262628640,4250,4250,4250,4250,0
|
|
20230613,192700,10262628640,4250,4250,4250,4250,0
|
|
20230613,192600,10262628640,4250,4250,4250,4250,0
|
|
20230613,192500,10262628640,4250,4250,4250,4250,0
|
|
20230613,192400,10262628640,4250,4250,4250,4250,0
|
|
20230613,192300,10262628640,4250,4250,4250,4250,0
|
|
20230613,192200,10262628640,4250,4250,4250,4250,0
|
|
20230613,192100,10262628640,4250,4250,4250,4250,0
|
|
20230613,192000,10262628640,4250,4250,4250,4250,0
|
|
20230613,191900,10262628640,4250,4250,4250,4250,0
|
|
20230613,191800,10262628640,4250,4250,4250,4250,0
|
|
20230613,191700,10262628640,4250,4250,4250,4250,0
|
|
20230613,191600,10262628640,4250,4250,4250,4250,0
|
|
20230613,191500,10262628640,4250,4250,4250,4250,0
|
|
20230613,191400,10262628640,4250,4250,4250,4250,0
|
|
20230613,191300,10262628640,4250,4250,4250,4250,0
|
|
20230613,191200,10262628640,4250,4250,4250,4250,0
|
|
20230613,191100,10262628640,4250,4250,4250,4250,0
|
|
20230613,191000,10262628640,4250,4250,4250,4250,0
|
|
20230613,190900,10262628640,4250,4250,4250,4250,0
|
|
20230613,190800,10262628640,4250,4250,4250,4250,0
|
|
20230613,190700,10262628640,4250,4250,4250,4250,0
|
|
20230613,190600,10262628640,4250,4250,4250,4250,0
|
|
20230613,190500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,190400,10262628640,4250,4250,4250,4250,0
|
|
20230613,190300,10262628640,4250,4250,4250,4250,0
|
|
20230613,190200,10262628640,4250,4250,4250,4250,0
|
|
20230613,190100,10262628640,4250,4250,4250,4250,0
|
|
20230613,190000,10262628640,4250,4250,4250,4250,0
|
|
20230613,185900,10262628640,4250,4250,4250,4250,0
|
|
20230613,185800,10262628640,4250,4250,4250,4250,0
|
|
20230613,185700,10262628640,4250,4250,4250,4250,0
|
|
20230613,185600,10262628640,4250,4250,4250,4250,0
|
|
20230613,185500,10262628640,4250,4250,4250,4250,0
|
|
20230613,185400,10262628640,4250,4250,4250,4250,0
|
|
20230613,185300,10262628640,4250,4250,4250,4250,0
|
|
20230613,185200,10262628640,4250,4250,4250,4250,0
|
|
20230613,185100,10262628640,4250,4250,4250,4250,0
|
|
20230613,185000,10262628640,4250,4250,4250,4250,0
|
|
20230613,184900,10262628640,4250,4250,4250,4250,0
|
|
20230613,184800,10262628640,4250,4250,4250,4250,0
|
|
20230613,184700,10262628640,4250,4250,4250,4250,0
|
|
20230613,184600,10262628640,4250,4250,4250,4250,0
|
|
20230613,184500,10262628640,4250,4250,4250,4250,0
|
|
20230613,184400,10262628640,4250,4250,4250,4250,0
|
|
20230613,184300,10262628640,4250,4250,4250,4250,0
|
|
20230613,184200,10262628640,4250,4250,4250,4250,0
|
|
20230613,184100,10262628640,4250,4250,4250,4250,0
|
|
20230613,184000,10262628640,4250,4250,4250,4250,0
|
|
20230613,183900,10262628640,4250,4250,4250,4250,0
|
|
20230613,183800,10262628640,4250,4250,4250,4250,0
|
|
20230613,183700,10262628640,4250,4250,4250,4250,0
|
|
20230613,183600,10262628640,4250,4250,4250,4250,0
|
|
20230613,183500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,183400,10262628640,4250,4250,4250,4250,0
|
|
20230613,183300,10262628640,4250,4250,4250,4250,0
|
|
20230613,183200,10262628640,4250,4250,4250,4250,0
|
|
20230613,183100,10262628640,4250,4250,4250,4250,0
|
|
20230613,183000,10262628640,4250,4250,4250,4250,0
|
|
20230613,182900,10262628640,4250,4250,4250,4250,0
|
|
20230613,182800,10262628640,4250,4250,4250,4250,0
|
|
20230613,182700,10262628640,4250,4250,4250,4250,0
|
|
20230613,182600,10262628640,4250,4250,4250,4250,0
|
|
20230613,182500,10262628640,4250,4250,4250,4250,0
|
|
20230613,182400,10262628640,4250,4250,4250,4250,0
|
|
20230613,182300,10262628640,4250,4250,4250,4250,0
|
|
20230613,182200,10262628640,4250,4250,4250,4250,0
|
|
20230613,182100,10262628640,4250,4250,4250,4250,0
|
|
20230613,182000,10262628640,4250,4250,4250,4250,0
|
|
20230613,181900,10262628640,4250,4250,4250,4250,0
|
|
20230613,181800,10262628640,4250,4250,4250,4250,0
|
|
20230613,181700,10262628640,4250,4250,4250,4250,0
|
|
20230613,181600,10262628640,4250,4250,4250,4250,0
|
|
20230613,181500,10262628640,4250,4250,4250,4250,0
|
|
20230613,181400,10262628640,4250,4250,4250,4250,0
|
|
20230613,181300,10262628640,4250,4250,4250,4250,0
|
|
20230613,181200,10262628640,4250,4250,4250,4250,0
|
|
20230613,181100,10262628640,4250,4250,4250,4250,0
|
|
20230613,181000,10262628640,4250,4250,4250,4250,0
|
|
20230613,180900,10262628640,4250,4250,4250,4250,0
|
|
20230613,180800,10262628640,4250,4250,4250,4250,0
|
|
20230613,180700,10262628640,4250,4250,4250,4250,0
|
|
20230613,180600,10262628640,4250,4250,4250,4250,0
|
|
20230613,180500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,180400,10262628640,4250,4250,4250,4250,0
|
|
20230613,180300,10262628640,4250,4250,4250,4250,0
|
|
20230613,180200,10262628640,4250,4250,4250,4250,0
|
|
20230613,180100,10262628640,4250,4250,4250,4250,0
|
|
20230613,180000,10262628640,4250,4250,4250,4250,0
|
|
20230613,175900,10262628640,4250,4250,4250,4250,0
|
|
20230613,175800,10262628640,4250,4250,4250,4250,0
|
|
20230613,175700,10262628640,4250,4250,4250,4250,0
|
|
20230613,175600,10262628640,4250,4250,4250,4250,0
|
|
20230613,175500,10262628640,4250,4250,4250,4250,0
|
|
20230613,175400,10262628640,4250,4250,4250,4250,0
|
|
20230613,175300,10262628640,4250,4250,4250,4250,0
|
|
20230613,175200,10262628640,4250,4250,4250,4250,0
|
|
20230613,175100,10262628640,4250,4250,4250,4250,0
|
|
20230613,175000,10262628640,4250,4250,4250,4250,0
|
|
20230613,174900,10262628640,4250,4250,4250,4250,0
|
|
20230613,174800,10262628640,4250,4250,4250,4250,0
|
|
20230613,174700,10262628640,4250,4250,4250,4250,0
|
|
20230613,174600,10262628640,4250,4250,4250,4250,0
|
|
20230613,174500,10262628640,4250,4250,4250,4250,0
|
|
20230613,174400,10262628640,4250,4250,4250,4250,0
|
|
20230613,174300,10262628640,4250,4250,4250,4250,0
|
|
20230613,174200,10262628640,4250,4250,4250,4250,0
|
|
20230613,174100,10262628640,4250,4250,4250,4250,0
|
|
20230613,174000,10262628640,4250,4250,4250,4250,0
|
|
20230613,173900,10262628640,4250,4250,4250,4250,0
|
|
20230613,173800,10262628640,4250,4250,4250,4250,0
|
|
20230613,173700,10262628640,4250,4250,4250,4250,0
|
|
20230613,173600,10262628640,4250,4250,4250,4250,0
|
|
20230613,173500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,173400,10262628640,4250,4250,4250,4250,0
|
|
20230613,173300,10262628640,4250,4250,4250,4250,0
|
|
20230613,173200,10262628640,4250,4250,4250,4250,0
|
|
20230613,173100,10262628640,4250,4250,4250,4250,0
|
|
20230613,173000,10262628640,4250,4250,4250,4250,0
|
|
20230613,172900,10262628640,4250,4250,4250,4250,0
|
|
20230613,172800,10262628640,4250,4250,4250,4250,0
|
|
20230613,172700,10262628640,4250,4250,4250,4250,0
|
|
20230613,172600,10262628640,4250,4250,4250,4250,0
|
|
20230613,172500,10262628640,4250,4250,4250,4250,0
|
|
20230613,172400,10262628640,4250,4250,4250,4250,0
|
|
20230613,172300,10262628640,4250,4250,4250,4250,0
|
|
20230613,172200,10262628640,4250,4250,4250,4250,0
|
|
20230613,172100,10262628640,4250,4250,4250,4250,0
|
|
20230613,172000,10262628640,4250,4250,4250,4250,0
|
|
20230613,171900,10262628640,4250,4250,4250,4250,0
|
|
20230613,171800,10262628640,4250,4250,4250,4250,0
|
|
20230613,171700,10262628640,4250,4250,4250,4250,0
|
|
20230613,171600,10262628640,4250,4250,4250,4250,0
|
|
20230613,171500,10262628640,4250,4250,4250,4250,0
|
|
20230613,171400,10262628640,4250,4250,4250,4250,0
|
|
20230613,171300,10262628640,4250,4250,4250,4250,0
|
|
20230613,171200,10262628640,4250,4250,4250,4250,0
|
|
20230613,171100,10262628640,4250,4250,4250,4250,0
|
|
20230613,171000,10262628640,4250,4250,4250,4250,0
|
|
20230613,170900,10262628640,4250,4250,4250,4250,0
|
|
20230613,170800,10262628640,4250,4250,4250,4250,0
|
|
20230613,170700,10262628640,4250,4250,4250,4250,0
|
|
20230613,170600,10262628640,4250,4250,4250,4250,0
|
|
20230613,170500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,170400,10262628640,4250,4250,4250,4250,0
|
|
20230613,170300,10262628640,4250,4250,4250,4250,0
|
|
20230613,170200,10262628640,4250,4250,4250,4250,0
|
|
20230613,170100,10262628640,4250,4250,4250,4250,0
|
|
20230613,170000,10262628640,4250,4250,4250,4250,0
|
|
20230613,165900,10262628640,4250,4250,4250,4250,0
|
|
20230613,165800,10262628640,4250,4250,4250,4250,0
|
|
20230613,165700,10262628640,4250,4250,4250,4250,0
|
|
20230613,165600,10262628640,4250,4250,4250,4250,0
|
|
20230613,165500,10262628640,4250,4250,4250,4250,0
|
|
20230613,165400,10262628640,4250,4250,4250,4250,0
|
|
20230613,165300,10262628640,4250,4250,4250,4250,0
|
|
20230613,165200,10262628640,4250,4250,4250,4250,0
|
|
20230613,165100,10262628640,4250,4250,4250,4250,0
|
|
20230613,165000,10262628640,4250,4250,4250,4250,0
|
|
20230613,164900,10262628640,4250,4250,4250,4250,0
|
|
20230613,164800,10262628640,4250,4250,4250,4250,0
|
|
20230613,164700,10262628640,4250,4250,4250,4250,0
|
|
20230613,164600,10262628640,4250,4250,4250,4250,0
|
|
20230613,164500,10262628640,4250,4250,4250,4250,0
|
|
20230613,164400,10262628640,4250,4250,4250,4250,0
|
|
20230613,164300,10262628640,4250,4250,4250,4250,0
|
|
20230613,164200,10262628640,4250,4250,4250,4250,0
|
|
20230613,164100,10262628640,4250,4250,4250,4250,0
|
|
20230613,164000,10262628640,4250,4250,4250,4250,0
|
|
20230613,163900,10262628640,4250,4250,4250,4250,0
|
|
20230613,163800,10262628640,4250,4250,4250,4250,0
|
|
20230613,163700,10262628640,4250,4250,4250,4250,0
|
|
20230613,163600,10262628640,4250,4250,4250,4250,0
|
|
20230613,163500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,163400,10262628640,4250,4250,4250,4250,0
|
|
20230613,163300,10262628640,4250,4250,4250,4250,0
|
|
20230613,163200,10262628640,4250,4250,4250,4250,0
|
|
20230613,163100,10262628640,4250,4250,4250,4250,0
|
|
20230613,163000,10262628640,4250,4250,4250,4250,0
|
|
20230613,162900,10262628640,4250,4250,4250,4250,0
|
|
20230613,162800,10262628640,4250,4250,4250,4250,0
|
|
20230613,162700,10262628640,4250,4250,4250,4250,0
|
|
20230613,162600,10262628640,4250,4250,4250,4250,0
|
|
20230613,162500,10262628640,4250,4250,4250,4250,0
|
|
20230613,162400,10262628640,4250,4250,4250,4250,0
|
|
20230613,162300,10262628640,4250,4250,4250,4250,0
|
|
20230613,162200,10262628640,4250,4250,4250,4250,0
|
|
20230613,162100,10262628640,4250,4250,4250,4250,0
|
|
20230613,162000,10262628640,4250,4250,4250,4250,0
|
|
20230613,161900,10262628640,4250,4250,4250,4250,0
|
|
20230613,161800,10262628640,4250,4250,4250,4250,0
|
|
20230613,161700,10262628640,4250,4250,4250,4250,0
|
|
20230613,161600,10262628640,4250,4250,4250,4250,0
|
|
20230613,161500,10262628640,4250,4250,4250,4250,0
|
|
20230613,161400,10262628640,4250,4250,4250,4250,0
|
|
20230613,161300,10262628640,4250,4250,4250,4250,0
|
|
20230613,161200,10262628640,4250,4250,4250,4250,0
|
|
20230613,161100,10262628640,4250,4250,4250,4250,0
|
|
20230613,161000,10262628640,4250,4250,4250,4250,0
|
|
20230613,160900,10262628640,4250,4250,4250,4250,0
|
|
20230613,160800,10262628640,4250,4250,4250,4250,0
|
|
20230613,160700,10262628640,4250,4250,4250,4250,0
|
|
20230613,160600,10262628640,4250,4250,4250,4250,0
|
|
20230613,160500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,160400,10262628640,4250,4250,4250,4250,0
|
|
20230613,160300,10262628640,4250,4250,4250,4250,0
|
|
20230613,160200,10262628640,4250,4250,4250,4250,0
|
|
20230613,160100,10262628640,4250,4250,4250,4250,0
|
|
20230613,160000,10262628640,4250,4250,4250,4250,0
|
|
20230613,155900,10262628640,4250,4250,4250,4250,0
|
|
20230613,155800,10262628640,4250,4250,4250,4250,0
|
|
20230613,155700,10262628640,4250,4250,4250,4250,0
|
|
20230613,155600,10262628640,4250,4250,4250,4250,0
|
|
20230613,155500,10262628640,4250,4250,4250,4250,0
|
|
20230613,155400,10262628640,4250,4250,4250,4250,0
|
|
20230613,155300,10262628640,4250,4250,4250,4250,0
|
|
20230613,155200,10262628640,4250,4250,4250,4250,0
|
|
20230613,155100,10262628640,4250,4250,4250,4250,0
|
|
20230613,155000,10262628640,4250,4250,4250,4250,0
|
|
20230613,154900,10262628640,4250,4250,4250,4250,0
|
|
20230613,154800,10262628640,4250,4250,4250,4250,0
|
|
20230613,154700,10262628640,4250,4250,4250,4250,0
|
|
20230613,154600,10262628640,4250,4250,4250,4250,0
|
|
20230613,154500,10262628640,4250,4250,4250,4250,0
|
|
20230613,154400,10262628640,4250,4250,4250,4250,0
|
|
20230613,154300,10262628640,4250,4250,4250,4250,0
|
|
20230613,154200,10262628640,4250,4250,4250,4250,0
|
|
20230613,154100,10262628640,4250,4250,4250,4250,0
|
|
20230613,154000,10262628640,4250,4250,4250,4250,0
|
|
20230613,153900,10262628640,4250,4250,4250,4250,0
|
|
20230613,153800,10262628640,4250,4250,4250,4250,0
|
|
20230613,153700,10262628640,4250,4250,4250,4250,0
|
|
20230613,153600,10262628640,4250,4250,4250,4250,0
|
|
20230613,153500,10262628640,4250,4250,4250,4250,18740
|
|
20230613,153400,10262628640,4250,4250,4250,4250,0
|
|
20230613,153300,10262628640,4250,4250,4250,4250,0
|
|
20230613,153200,10262628640,4250,4250,4250,4250,0
|
|
20230613,153100,10262628640,4250,4250,4250,4250,0
|
|
20230613,153000,10262628640,4250,4250,4250,4250,18740
|
|
20230613,152900,10182983640,4225,4225,4225,4225,0
|
|
20230613,152800,10182983640,4225,4225,4225,4225,0
|
|
20230613,152700,10182983640,4225,4225,4225,4225,0
|
|
20230613,152600,10182983640,4225,4225,4225,4225,0
|
|
20230613,152500,10182983640,4225,4225,4225,4225,0
|
|
20230613,152400,10182983640,4225,4225,4225,4225,0
|
|
20230613,152300,10182983640,4225,4225,4225,4225,0
|
|
20230613,152200,10182983640,4225,4225,4225,4225,0
|
|
20230613,152100,10182983640,4225,4225,4225,4225,0
|
|
20230613,152000,10182983640,4225,4225,4225,4225,0
|
|
20230613,151900,10182983640,4225,4220,4235,4200,21060
|
|
20230613,151800,10094431615,4220,4220,4235,4210,4968
|
|
20230613,151700,10073479105,4225,4215,4235,4205,12166
|
|
20230613,151600,10022237950,4215,4220,4225,4205,7082
|
|
20230613,151500,9992410155,4225,4230,4235,4225,7222
|
|
20230613,151400,9961870500,4235,4240,4250,4235,3031
|
|
20230613,151300,9949020485,4240,4225,4240,4225,5596
|
|
20230613,151200,9925312905,4225,4235,4255,4220,14016
|
|
20230613,151100,9865865070,4235,4220,4240,4220,725
|
|
20230613,151000,9862793775,4220,4220,4240,4220,7587
|
|
20230613,150900,9830759540,4210,4215,4225,4205,16274
|
|
20230613,150800,9762177190,4210,4225,4230,4210,3708
|
|
20230613,150700,9746524850,4225,4220,4235,4215,5625
|
|
20230613,150600,9722771175,4215,4225,4235,4195,15817
|
|
20230613,150500,9656211375,4225,4240,4245,4220,9600
|
|
20230613,150400,9615595730,4240,4245,4250,4235,6494
|
|
20230613,150300,9588045735,4250,4255,4255,4245,4946
|
|
20230613,150200,9567019700,4255,4260,4275,4255,6839
|
|
20230613,150100,9537856590,4260,4255,4260,4250,4653
|
|
20230613,150000,9518063245,4255,4250,4260,4245,3929
|
|
20230613,145900,9501352105,4250,4255,4260,4250,2997
|
|
20230613,145800,9488601145,4255,4255,4260,4245,4606
|
|
20230613,145700,9469008715,4260,4255,4260,4250,2283
|
|
20230613,145600,9459294180,4255,4255,4260,4250,3619
|
|
20230613,145500,9443894130,4255,4250,4265,4250,2822
|
|
20230613,145400,9431871310,4250,4260,4265,4245,18763
|
|
20230613,145300,9352075985,4260,4245,4260,4245,9744
|
|
20230613,145200,9310659240,4245,4240,4260,4240,4959
|
|
20230613,145100,9289597790,4240,4240,4245,4235,5636
|
|
20230613,145000,9265696585,4240,4255,4260,4240,26039
|
|
20230613,144900,9155148365,4255,4260,4265,4245,9854
|
|
20230613,144800,9113241480,4260,4255,4260,4250,4307
|
|
20230613,144700,9094926330,4255,4255,4265,4250,8449
|
|
20230613,144600,9058987825,4260,4260,4260,4250,4922
|
|
20230613,144500,9038046380,4255,4280,4280,4255,10561
|
|
20230613,144400,8993000325,4280,4270,4280,4265,2200
|
|
20230613,144300,8983601140,4270,4285,4290,4265,13361
|
|
20230613,144200,8926491820,4285,4285,4285,4280,5378
|
|
20230613,144100,8903460950,4285,4295,4295,4285,2636
|
|
20230613,144000,8892144655,4295,4285,4295,4285,2822
|
|
20230613,143900,8880044025,4285,4280,4290,4280,4437
|
|
20230613,143800,8861047835,4280,4280,4285,4280,4669
|
|
20230613,143700,8841050110,4280,4280,4290,4280,1847
|
|
20230613,143600,8833139850,4275,4270,4280,4265,4815
|
|
20230613,143500,8812574455,4265,4265,4280,4260,9485
|
|
20230613,143400,8772040410,4275,4260,4280,4250,27716
|
|
20230613,143300,8654007650,4260,4295,4295,4260,38748
|
|
20230613,143200,8488248470,4295,4300,4300,4290,6715
|
|
20230613,143100,8459422910,4300,4305,4310,4295,5098
|
|
20230613,143000,8437493860,4305,4295,4310,4295,5473
|
|
20230613,142900,8413940105,4300,4305,4310,4295,3659
|
|
20230613,142800,8398185255,4305,4300,4305,4290,3541
|
|
20230613,142700,8382965230,4300,4310,4315,4295,20666
|
|
20230613,142600,8294053425,4315,4315,4320,4310,3395
|
|
20230613,142500,8279399810,4315,4315,4330,4310,5011
|
|
20230613,142400,8257760565,4310,4330,4335,4305,8052
|
|
20230613,142300,8222969705,4335,4340,4345,4330,8204
|
|
20230613,142200,8187410925,4340,4340,4345,4335,6341
|
|
20230613,142100,8159892235,4340,4345,4350,4340,3141
|
|
20230613,142000,8146248135,4340,4335,4345,4335,2989
|
|
20230613,141900,8133271350,4335,4345,4345,4330,8349
|
|
20230613,141800,8097088680,4345,4360,4360,4345,4316
|
|
20230613,141700,8078310880,4360,4370,4370,4340,6742
|
|
20230613,141600,8048983740,4365,4365,4375,4360,4568
|
|
20230613,141500,8029034960,4370,4365,4375,4365,3527
|
|
20230613,141400,8013628995,4365,4360,4375,4360,2824
|
|
20230613,141300,8001292775,4365,4375,4380,4365,5254
|
|
20230613,141200,7978320105,4375,4370,4375,4365,3513
|
|
20230613,141100,7962968960,4370,4370,4375,4365,3387
|
|
20230613,141000,7948166545,4365,4365,4370,4365,3869
|
|
20230613,140900,7931263970,4370,4375,4375,4365,3598
|
|
20230613,140800,7915530425,4375,4370,4375,4370,2744
|
|
20230613,140700,7903531025,4370,4360,4375,4360,3573
|
|
20230613,140600,7887931020,4360,4365,4370,4360,3240
|
|
20230613,140500,7873784865,4365,4360,4365,4355,3390
|
|
20230613,140400,7858994530,4360,4360,4365,4355,1471
|
|
20230613,140300,7852580645,4375,4365,4375,4360,4637
|
|
20230613,140200,7832327935,4365,4380,4380,4365,4663
|
|
20230613,140100,7811942475,4375,4385,4385,4375,2847
|
|
20230613,140000,7799471270,4380,4385,4385,4375,5776
|
|
20230613,135900,7774153740,4385,4380,4385,4375,3669
|
|
20230613,135800,7758075635,4380,4380,4385,4375,5910
|
|
20230613,135700,7732182250,4375,4375,4380,4375,2750
|
|
20230613,135600,7720143045,4365,4370,4380,4365,3058
|
|
20230613,135500,7706769405,4370,4370,4380,4370,3648
|
|
20230613,135400,7690807865,4370,4365,4370,4360,3761
|
|
20230613,135300,7674381530,4365,4355,4365,4345,3549
|
|
20230613,135200,7658903725,4355,4360,4360,4350,5231
|
|
20230613,135100,7636130080,4365,4365,4370,4355,5416
|
|
20230613,135000,7612512025,4365,4360,4365,4355,3216
|
|
20230613,134900,7598479055,4360,4370,4370,4355,3591
|
|
20230613,134800,7582804050,4370,4360,4370,4360,4971
|
|
20230613,134700,7561105025,4360,4355,4370,4350,9551
|
|
20230613,134600,7519503225,4355,4360,4370,4355,2777
|
|
20230613,134500,7507391085,4365,4365,4365,4330,11334
|
|
20230613,134400,7458045205,4360,4365,4370,4360,3858
|
|
20230613,134300,7441203660,4365,4390,4390,4360,12475
|
|
20230613,134200,7386710140,4390,4395,4400,4390,3436
|
|
20230613,134100,7371608150,4395,4395,4400,4390,3660
|
|
20230613,134000,7355515350,4395,4390,4400,4390,4061
|
|
20230613,133900,7337669145,4390,4390,4400,4390,5925
|
|
20230613,133800,7311620535,4390,4380,4400,4375,5176
|
|
20230613,133700,7288866650,4370,4400,4400,4370,8423
|
|
20230613,133600,7251932335,4395,4400,4405,4395,5353
|
|
20230613,133500,7228369155,4400,4410,4410,4400,6594
|
|
20230613,133400,7199330020,4410,4420,4420,4400,2942
|
|
20230613,133300,7186359915,4415,4410,4420,4400,13802
|
|
20230613,133200,7125510100,4410,4420,4420,4405,5200
|
|
20230613,133100,7102571890,4420,4415,4420,4415,8890
|
|
20230613,133000,7063294515,4415,4405,4415,4400,10022
|
|
20230613,132900,7019107520,4405,4400,4405,4395,5759
|
|
20230613,132800,6993763590,4400,4395,4400,4395,10143
|
|
20230613,132700,6949135020,4400,4390,4405,4380,36558
|
|
20230613,132600,6788311045,4390,4385,4390,4380,4988
|
|
20230613,132500,6766446600,4385,4385,4385,4380,2653
|
|
20230613,132400,6754818050,4385,4385,4385,4375,2711
|
|
20230613,132300,6742935270,4380,4380,4385,4370,3593
|
|
20230613,132200,6727191400,4380,4380,4385,4380,4317
|
|
20230613,132100,6708278975,4380,4380,4385,4380,3825
|
|
20230613,132000,6691522085,4375,4375,4380,4375,2397
|
|
20230613,131900,6681033080,4380,4375,4380,4370,3834
|
|
20230613,131800,6664249485,4370,4370,4375,4370,2968
|
|
20230613,131700,6651267810,4375,4375,4375,4370,4661
|
|
20230613,131600,6630879340,4370,4365,4370,4360,3771
|
|
20230613,131500,6614411595,4360,4360,4360,4355,5449
|
|
20230613,131400,6590657725,4360,4350,4365,4350,3555
|
|
20230613,131300,6575146895,4365,4380,4380,4350,4743
|
|
20230613,131200,6554434725,4375,4375,4380,4370,4706
|
|
20230613,131100,6533846000,4380,4385,4385,4375,6912
|
|
20230613,131000,6503574035,4385,4385,4385,4380,7701
|
|
20230613,130900,6469812690,4385,4380,4390,4380,13360
|
|
20230613,130800,6411244435,4380,4380,4390,4375,13917
|
|
20230613,130700,6350219915,4380,4360,4380,4360,3849
|
|
20230613,130600,6333383455,4360,4345,4360,4345,1781
|
|
20230613,130500,6325625735,4330,4335,4370,4330,4594
|
|
20230613,130400,6305650895,4335,4340,4340,4330,5289
|
|
20230613,130300,6282702655,4340,4355,4355,4340,6819
|
|
20230613,130200,6253059560,4350,4370,4370,4350,7101
|
|
20230613,130100,6222053185,4375,4380,4380,4365,2869
|
|
20230613,130000,6209511335,4385,4390,4390,4375,4401
|
|
20230613,125900,6190227555,4390,4385,4390,4380,3772
|
|
20230613,125800,6173676705,4390,4385,4390,4380,3526
|
|
20230613,125700,6158213825,4385,4380,4385,4380,5072
|
|
20230613,125600,6135977520,4380,4380,4385,4375,3738
|
|
20230613,125500,6119602880,4375,4375,4380,4375,1845
|
|
20230613,125400,6111525420,4380,4375,4380,4370,4027
|
|
20230613,125300,6093905705,4375,4380,4380,4370,4508
|
|
20230613,125200,6074187230,4380,4375,4380,4375,3839
|
|
20230613,125100,6057384100,4380,4380,4380,4365,2491
|
|
20230613,125000,6046478325,4375,4375,4380,4365,5474
|
|
20230613,124900,6022541315,4370,4375,4380,4370,9487
|
|
20230613,124800,5981029230,4375,4370,4380,4365,10237
|
|
20230613,124700,5936240225,4370,4375,4375,4350,20616
|
|
20230613,124600,5846175470,4370,4360,4370,4360,23137
|
|
20230613,124500,5745105885,4360,4360,4370,4355,8444
|
|
20230613,124400,5708230775,4370,4370,4370,4360,9329
|
|
20230613,124300,5667528860,4370,4360,4370,4360,4832
|
|
20230613,124200,5646441280,4365,4370,4370,4360,5319
|
|
20230613,124100,5623208010,4370,4360,4370,4355,2698
|
|
20230613,124000,5611431980,4360,4360,4365,4360,1947
|
|
20230613,123900,5602934575,4355,4360,4360,4350,6855
|
|
20230613,123800,5573070115,4360,4365,4375,4360,5026
|
|
20230613,123700,5551111880,4370,4365,4370,4360,6932
|
|
20230613,123600,5520848615,4365,4365,4370,4360,6322
|
|
20230613,123500,5493244120,4365,4370,4370,4365,9201
|
|
20230613,123400,5453052920,4370,4355,4370,4350,11302
|
|
20230613,123300,5403750475,4355,4360,4360,4355,5135
|
|
20230613,123200,5381367905,4355,4350,4360,4345,6955
|
|
20230613,123100,5351095005,4350,4355,4360,4350,4638
|
|
20230613,123000,5330892825,4355,4360,4360,4350,6219
|
|
20230613,122900,5303795725,4355,4340,4355,4340,12895
|
|
20230613,122800,5247674405,4350,4350,4355,4340,4531
|
|
20230613,122700,5227975545,4350,4345,4350,4340,3893
|
|
20230613,122600,5211053200,4345,4345,4355,4340,4260
|
|
20230613,122500,5192533340,4350,4340,4350,4340,11292
|
|
20230613,122400,5143461355,4340,4335,4340,4330,4424
|
|
20230613,122300,5124270495,4330,4330,4335,4315,5080
|
|
20230613,122200,5102264270,4330,4330,4335,4320,3215
|
|
20230613,122100,5088347180,4330,4325,4330,4320,9998
|
|
20230613,122000,5045084460,4315,4295,4320,4295,6513
|
|
20230613,121900,5016988665,4295,4295,4300,4290,7937
|
|
20230613,121800,4982916100,4295,4310,4310,4290,3827
|
|
20230613,121700,4966470520,4310,4310,4310,4310,3063
|
|
20230613,121600,4953268990,4310,4325,4325,4310,6376
|
|
20230613,121500,4925751730,4320,4330,4330,4320,5938
|
|
20230613,121400,4900059870,4330,4330,4335,4315,12976
|
|
20230613,121300,4843931265,4330,4320,4330,4315,10913
|
|
20230613,121200,4796731110,4320,4310,4320,4310,8851
|
|
20230613,121100,4758521535,4315,4305,4315,4305,9377
|
|
20230613,121000,4718100805,4300,4300,4305,4295,6999
|
|
20230613,120900,4687977030,4295,4300,4305,4295,7775
|
|
20230613,120800,4654551145,4300,4295,4300,4295,3861
|
|
20230613,120700,4637963135,4295,4290,4300,4290,4522
|
|
20230613,120600,4618547460,4295,4290,4295,4285,1136
|
|
20230613,120500,4613670310,4290,4290,4290,4285,3368
|
|
20230613,120400,4599225510,4290,4300,4300,4285,1465
|
|
20230613,120300,4592936115,4300,4290,4300,4290,5285
|
|
20230613,120200,4570224630,4290,4285,4295,4285,1665
|
|
20230613,120100,4563084220,4290,4285,4295,4285,2333
|
|
20230613,120000,4553073245,4285,4290,4295,4285,7269
|
|
20230613,115900,4521889795,4290,4290,4295,4290,3651
|
|
20230613,115800,4506215280,4290,4285,4290,4280,3683
|
|
20230613,115700,4490426620,4295,4285,4295,4285,3293
|
|
20230613,115600,4476287190,4285,4290,4290,4280,1909
|
|
20230613,115500,4468107935,4290,4285,4290,4275,4759
|
|
20230613,115400,4447720125,4285,4275,4290,4275,2602
|
|
20230613,115300,4436569165,4275,4290,4295,4275,4377
|
|
20230613,115200,4417807865,4295,4290,4295,4285,4561
|
|
20230613,115100,4398257090,4295,4275,4295,4275,9173
|
|
20230613,115000,4358944080,4275,4290,4300,4275,16161
|
|
20230613,114900,4289599695,4285,4285,4290,4275,4812
|
|
20230613,114800,4268983330,4290,4280,4290,4280,5503
|
|
20230613,114700,4245410215,4280,4280,4290,4275,5196
|
|
20230613,114600,4223157760,4275,4285,4285,4275,1011
|
|
20230613,114500,4218830690,4285,4270,4285,4265,5406
|
|
20230613,114400,4195695730,4270,4260,4270,4255,3744
|
|
20230613,114300,4179731080,4260,4260,4270,4250,8677
|
|
20230613,114200,4142759305,4270,4275,4275,4250,12955
|
|
20230613,114100,4087429855,4275,4280,4280,4265,4415
|
|
20230613,114000,4068571545,4280,4275,4280,4270,7026
|
|
20230613,113900,4038524565,4285,4285,4290,4275,8865
|
|
20230613,113800,4000548815,4290,4270,4290,4260,29561
|
|
20230613,113700,3874193160,4270,4255,4270,4250,11176
|
|
20230613,113600,3826548155,4255,4250,4260,4250,5701
|
|
20230613,113500,3802289405,4250,4235,4250,4235,10183
|
|
20230613,113400,3759037315,4235,4240,4250,4235,7947
|
|
20230613,113300,3725312165,4240,4240,4240,4235,6000
|
|
20230613,113200,3699877010,4235,4240,4245,4235,7343
|
|
20230613,113100,3668732155,4240,4240,4245,4235,1840
|
|
20230613,113000,3660930490,4240,4240,4240,4235,2924
|
|
20230613,112900,3648535285,4240,4240,4245,4235,5852
|
|
20230613,112800,3623725100,4240,4245,4250,4235,3789
|
|
20230613,112700,3607649965,4245,4240,4250,4235,11605
|
|
20230613,112600,3558375620,4240,4235,4250,4230,5833
|
|
20230613,112500,3533622125,4240,4235,4250,4235,9463
|
|
20230613,112400,3493475650,4235,4235,4240,4230,4225
|
|
20230613,112300,3475578850,4240,4235,4240,4230,7987
|
|
20230613,112200,3441770075,4235,4220,4235,4220,9745
|
|
20230613,112100,3400555825,4225,4220,4225,4220,2126
|
|
20230613,112000,3391577025,4220,4215,4220,4215,1015
|
|
20230613,111900,3387296255,4220,4215,4220,4210,1633
|
|
20230613,111800,3380409080,4215,4205,4215,4205,1991
|
|
20230613,111700,3372025640,4205,4205,4210,4205,734
|
|
20230613,111600,3368936670,4200,4225,4225,4200,11920
|
|
20230613,111500,3318676065,4225,4215,4225,4215,3999
|
|
20230613,111400,3301799930,4215,4225,4230,4215,9369
|
|
20230613,111300,3262228490,4220,4210,4220,4200,18685
|
|
20230613,111200,3183512725,4210,4195,4215,4190,9724
|
|
20230613,111100,3142632155,4190,4190,4200,4190,2288
|
|
20230613,111000,3133036835,4190,4195,4200,4185,4230
|
|
20230613,110900,3115310465,4195,4190,4200,4190,3109
|
|
20230613,110800,3102261545,4195,4190,4200,4190,797
|
|
20230613,110700,3098919165,4190,4185,4190,4185,5138
|
|
20230613,110600,3077405875,4190,4185,4190,4180,1437
|
|
20230613,110500,3071391060,4185,4190,4190,4175,13433
|
|
20230613,110400,3015260885,4190,4195,4200,4190,3985
|
|
20230613,110300,2998551940,4195,4185,4205,4185,2041
|
|
20230613,110200,2989982635,4195,4180,4195,4180,1928
|
|
20230613,110100,2981897195,4180,4205,4210,4180,10800
|
|
20230613,110000,2936708165,4200,4210,4210,4195,575
|
|
20230613,105900,2934290575,4215,4210,4215,4195,13480
|
|
20230613,105800,2877609770,4215,4215,4215,4205,929
|
|
20230613,105700,2873698305,4215,4200,4215,4200,7760
|
|
20230613,105600,2841033000,4200,4200,4205,4200,2631
|
|
20230613,105500,2829976830,4205,4210,4215,4200,1795
|
|
20230613,105400,2822427145,4210,4205,4215,4205,4060
|
|
20230613,105300,2805337150,4205,4190,4210,4190,8106
|
|
20230613,105200,2771277545,4195,4195,4195,4180,5373
|
|
20230613,105100,2748769905,4195,4185,4200,4185,2053
|
|
20230613,105000,2740152945,4185,4190,4200,4185,1074
|
|
20230613,104900,2735652665,4185,4190,4190,4180,1024
|
|
20230613,104800,2731364985,4195,4185,4200,4185,12487
|
|
20230613,104700,2679095390,4185,4185,4185,4180,678
|
|
20230613,104600,2676261180,4180,4175,4180,4170,1947
|
|
20230613,104500,2668129935,4175,4175,4180,4170,456
|
|
20230613,104400,2666227290,4175,4170,4175,4165,1592
|
|
20230613,104300,2659583435,4170,4170,4175,4170,1684
|
|
20230613,104200,2652558765,4170,4165,4170,4165,739
|
|
20230613,104100,2649479675,4170,4170,4170,4165,2531
|
|
20230613,104000,2638928440,4180,4175,4180,4170,874
|
|
20230613,103900,2635280625,4180,4170,4180,4165,1818
|
|
20230613,103800,2627694490,4170,4170,4180,4165,2566
|
|
20230613,103700,2616993320,4170,4170,4175,4170,2050
|
|
20230613,103600,2608442270,4170,4185,4185,4170,7429
|
|
20230613,103500,2577412635,4190,4200,4200,4180,5870
|
|
20230613,103400,2552838830,4205,4205,4210,4180,11618
|
|
20230613,103300,2504180355,4210,4205,4210,4200,1081
|
|
20230613,103200,2499637420,4205,4215,4220,4205,6557
|
|
20230613,103100,2472007055,4215,4200,4220,4200,8615
|
|
20230613,103000,2435749655,4200,4200,4200,4195,1299
|
|
20230613,102900,2430295145,4200,4200,4200,4195,3181
|
|
20230613,102800,2416948290,4200,4200,4210,4195,5937
|
|
20230613,102700,2391988140,4200,4180,4200,4180,11183
|
|
20230613,102600,2345044390,4190,4175,4190,4170,2362
|
|
20230613,102500,2335165685,4175,4170,4175,4170,556
|
|
20230613,102400,2332845680,4175,4175,4175,4170,936
|
|
20230613,102300,2328939885,4175,4180,4180,4175,1441
|
|
20230613,102200,2322923010,4180,4185,4185,4180,680
|
|
20230613,102100,2320080605,4175,4170,4175,4165,3625
|
|
20230613,102000,2304974010,4170,4180,4180,4165,5359
|
|
20230613,101900,2282608485,4185,4185,4195,4180,7157
|
|
20230613,101800,2252668845,4180,4195,4195,4180,956
|
|
20230613,101700,2248665315,4190,4175,4190,4175,5665
|
|
20230613,101600,2224970060,4175,4175,4175,4175,264
|
|
20230613,101500,2223867860,4175,4165,4180,4165,1368
|
|
20230613,101400,2218161160,4165,4170,4180,4165,899
|
|
20230613,101300,2214412015,4170,4175,4180,4170,3430
|
|
20230613,101200,2200094150,4175,4175,4175,4170,2072
|
|
20230613,101100,2191447955,4180,4175,4180,4175,905
|
|
20230613,101000,2187667080,4175,4170,4175,4165,2619
|
|
20230613,100900,2176736735,4170,4165,4175,4165,1735
|
|
20230613,100800,2169504875,4165,4175,4175,4160,2902
|
|
20230613,100700,2157417070,4175,4170,4180,4170,2988
|
|
20230613,100600,2144947960,4170,4160,4185,4160,2106
|
|
20230613,100500,2136152615,4180,4165,4180,4160,5015
|
|
20230613,100400,2115250065,4165,4165,4170,4165,1405
|
|
20230613,100300,2109393895,4170,4175,4175,4165,1430
|
|
20230613,100200,2103431910,4175,4175,4175,4170,1817
|
|
20230613,100100,2095850985,4175,4190,4190,4175,544
|
|
20230613,100000,2093573280,4190,4170,4190,4165,1548
|
|
20230613,095900,2087108095,4160,4165,4170,4160,4701
|
|
20230613,095800,2067526770,4165,4155,4165,4150,2153
|
|
20230613,095700,2058573845,4155,4155,4155,4150,3666
|
|
20230613,095600,2043353390,4155,4155,4160,4155,9344
|
|
20230613,095500,2004529065,4160,4170,4170,4160,2497
|
|
20230613,095400,1994132695,4160,4160,4165,4155,3107
|
|
20230613,095300,1981205850,4170,4165,4170,4160,1350
|
|
20230613,095200,1975586565,4155,4155,4160,4155,3463
|
|
20230613,095100,1961192645,4155,4160,4160,4155,1253
|
|
20230613,095000,1955982340,4160,4165,4165,4150,17379
|
|
20230613,094900,1883691035,4165,4180,4185,4165,12628
|
|
20230613,094800,1830988875,4180,4185,4190,4175,538
|
|
20230613,094700,1828739885,4185,4195,4200,4180,3180
|
|
20230613,094600,1815436500,4185,4195,4200,4185,11719
|
|
20230613,094500,1766273910,4195,4205,4205,4195,154
|
|
20230613,094400,1765626375,4210,4190,4210,4190,3296
|
|
20230613,094300,1751792645,4195,4205,4205,4180,9556
|
|
20230613,094200,1711760365,4210,4200,4210,4200,1560
|
|
20230613,094100,1705200695,4205,4215,4215,4190,17283
|
|
20230613,094000,1632624510,4225,4225,4230,4215,21863
|
|
20230613,093900,1540379955,4225,4205,4225,4205,19568
|
|
20230613,093800,1458021685,4205,4200,4220,4195,12617
|
|
20230613,093700,1404960640,4195,4185,4195,4180,4313
|
|
20230613,093600,1386888910,4185,4170,4185,4165,10272
|
|
20230613,093500,1343975225,4165,4165,4170,4165,4908
|
|
20230613,093400,1323517890,4165,4160,4165,4160,1182
|
|
20230613,093300,1318598550,4160,4155,4160,4155,5565
|
|
20230613,093200,1295464250,4155,4155,4160,4150,4770
|
|
20230613,093100,1275647425,4155,4150,4155,4150,1960
|
|
20230613,093000,1267503825,4150,4155,4155,4150,3087
|
|
20230613,092900,1254681840,4155,4160,4160,4150,1483
|
|
20230613,092800,1248522750,4160,4140,4160,4140,11847
|
|
20230613,092700,1199362290,4145,4155,4160,4140,508
|
|
20230613,092600,1197256950,4135,4155,4170,4130,5708
|
|
20230613,092500,1173526400,4155,4160,4160,4125,16038
|
|
20230613,092400,1107286615,4160,4155,4160,4145,3777
|
|
20230613,092300,1091584690,4145,4165,4165,4140,6762
|
|
20230613,092200,1063516660,4155,4130,4160,4120,3600
|
|
20230613,092100,1048575035,4125,4120,4135,4120,2681
|
|
20230613,092000,1037514315,4120,4115,4135,4105,8563
|
|
20230613,091900,1002314145,4115,4135,4135,4115,5923
|
|
20230613,091800,977893095,4135,4140,4160,4130,4957
|
|
20230613,091700,957403785,4140,4140,4160,4140,7483
|
|
20230613,091600,926317775,4135,4125,4135,4120,4026
|
|
20230613,091500,909709130,4130,4140,4140,4120,14139
|
|
20230613,091400,851304950,4135,4150,4150,4135,5782
|
|
20230613,091300,827336840,4170,4170,4170,4160,2964
|
|
20230613,091200,814987260,4160,4160,4170,4130,8247
|
|
20230613,091100,780741055,4160,4160,4160,4150,3649
|
|
20230613,091000,765576880,4155,4175,4175,4150,9023
|
|
20230613,090900,728024685,4175,4175,4190,4170,1415
|
|
20230613,090800,722114995,4180,4180,4185,4160,5683
|
|
20230613,090700,698427730,4180,4130,4180,4110,24929
|
|
20230613,090600,595394300,4120,4110,4120,4085,20477
|
|
20230613,090500,511239535,4100,4065,4110,4055,26064
|
|
20230613,090400,404876050,4065,4110,4110,4065,19822
|
|
20230613,090300,323755775,4110,4135,4135,4105,22135
|
|
20230613,090200,232404630,4135,4200,4200,4135,18039
|
|
20230613,090100,157290930,4205,4225,4240,4180,24136
|
|
20230613,090000,55804385,4215,4195,4225,4195,13292
|