629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,192500,15382566705,3740,3740,3740,3740,0
|
|
20230613,192400,15382566705,3740,3740,3740,3740,0
|
|
20230613,192300,15382566705,3740,3740,3740,3740,0
|
|
20230613,192200,15382566705,3740,3740,3740,3740,0
|
|
20230613,192100,15382566705,3740,3740,3740,3740,0
|
|
20230613,192000,15382566705,3740,3740,3740,3740,0
|
|
20230613,191900,15382566705,3740,3740,3740,3740,0
|
|
20230613,191800,15382566705,3740,3740,3740,3740,0
|
|
20230613,191700,15382566705,3740,3740,3740,3740,0
|
|
20230613,191600,15382566705,3740,3740,3740,3740,0
|
|
20230613,191500,15382566705,3740,3740,3740,3740,0
|
|
20230613,191400,15382566705,3740,3740,3740,3740,0
|
|
20230613,191300,15382566705,3740,3740,3740,3740,0
|
|
20230613,191200,15382566705,3740,3740,3740,3740,0
|
|
20230613,191100,15382566705,3740,3740,3740,3740,0
|
|
20230613,191000,15382566705,3740,3740,3740,3740,0
|
|
20230613,190900,15382566705,3740,3740,3740,3740,0
|
|
20230613,190800,15382566705,3740,3740,3740,3740,0
|
|
20230613,190700,15382566705,3740,3740,3740,3740,0
|
|
20230613,190600,15382566705,3740,3740,3740,3740,0
|
|
20230613,190500,15382566705,3740,3740,3740,3740,0
|
|
20230613,190400,15382566705,3740,3740,3740,3740,0
|
|
20230613,190300,15382566705,3740,3740,3740,3740,0
|
|
20230613,190200,15382566705,3740,3740,3740,3740,0
|
|
20230613,190100,15382566705,3740,3740,3740,3740,0
|
|
20230613,190000,15382566705,3740,3740,3740,3740,0
|
|
20230613,185900,15382566705,3740,3740,3740,3740,0
|
|
20230613,185800,15382566705,3740,3740,3740,3740,0
|
|
20230613,185700,15382566705,3740,3740,3740,3740,0
|
|
20230613,185600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,185500,15382566705,3740,3740,3740,3740,0
|
|
20230613,185400,15382566705,3740,3740,3740,3740,0
|
|
20230613,185300,15382566705,3740,3740,3740,3740,0
|
|
20230613,185200,15382566705,3740,3740,3740,3740,0
|
|
20230613,185100,15382566705,3740,3740,3740,3740,0
|
|
20230613,185000,15382566705,3740,3740,3740,3740,0
|
|
20230613,184900,15382566705,3740,3740,3740,3740,0
|
|
20230613,184800,15382566705,3740,3740,3740,3740,0
|
|
20230613,184700,15382566705,3740,3740,3740,3740,0
|
|
20230613,184600,15382566705,3740,3740,3740,3740,0
|
|
20230613,184500,15382566705,3740,3740,3740,3740,0
|
|
20230613,184400,15382566705,3740,3740,3740,3740,0
|
|
20230613,184300,15382566705,3740,3740,3740,3740,0
|
|
20230613,184200,15382566705,3740,3740,3740,3740,0
|
|
20230613,184100,15382566705,3740,3740,3740,3740,0
|
|
20230613,184000,15382566705,3740,3740,3740,3740,0
|
|
20230613,183900,15382566705,3740,3740,3740,3740,0
|
|
20230613,183800,15382566705,3740,3740,3740,3740,0
|
|
20230613,183700,15382566705,3740,3740,3740,3740,0
|
|
20230613,183600,15382566705,3740,3740,3740,3740,0
|
|
20230613,183500,15382566705,3740,3740,3740,3740,0
|
|
20230613,183400,15382566705,3740,3740,3740,3740,0
|
|
20230613,183300,15382566705,3740,3740,3740,3740,0
|
|
20230613,183200,15382566705,3740,3740,3740,3740,0
|
|
20230613,183100,15382566705,3740,3740,3740,3740,0
|
|
20230613,183000,15382566705,3740,3740,3740,3740,0
|
|
20230613,182900,15382566705,3740,3740,3740,3740,0
|
|
20230613,182800,15382566705,3740,3740,3740,3740,0
|
|
20230613,182700,15382566705,3740,3740,3740,3740,0
|
|
20230613,182600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,182500,15382566705,3740,3740,3740,3740,0
|
|
20230613,182400,15382566705,3740,3740,3740,3740,0
|
|
20230613,182300,15382566705,3740,3740,3740,3740,0
|
|
20230613,182200,15382566705,3740,3740,3740,3740,0
|
|
20230613,182100,15382566705,3740,3740,3740,3740,0
|
|
20230613,182000,15382566705,3740,3740,3740,3740,0
|
|
20230613,181900,15382566705,3740,3740,3740,3740,0
|
|
20230613,181800,15382566705,3740,3740,3740,3740,0
|
|
20230613,181700,15382566705,3740,3740,3740,3740,0
|
|
20230613,181600,15382566705,3740,3740,3740,3740,0
|
|
20230613,181500,15382566705,3740,3740,3740,3740,0
|
|
20230613,181400,15382566705,3740,3740,3740,3740,0
|
|
20230613,181300,15382566705,3740,3740,3740,3740,0
|
|
20230613,181200,15382566705,3740,3740,3740,3740,0
|
|
20230613,181100,15382566705,3740,3740,3740,3740,0
|
|
20230613,181000,15382566705,3740,3740,3740,3740,0
|
|
20230613,180900,15382566705,3740,3740,3740,3740,0
|
|
20230613,180800,15382566705,3740,3740,3740,3740,0
|
|
20230613,180700,15382566705,3740,3740,3740,3740,0
|
|
20230613,180600,15382566705,3740,3740,3740,3740,0
|
|
20230613,180500,15382566705,3740,3740,3740,3740,0
|
|
20230613,180400,15382566705,3740,3740,3740,3740,0
|
|
20230613,180300,15382566705,3740,3740,3740,3740,0
|
|
20230613,180200,15382566705,3740,3740,3740,3740,0
|
|
20230613,180100,15382566705,3740,3740,3740,3740,0
|
|
20230613,180000,15382566705,3740,3740,3740,3740,0
|
|
20230613,175900,15382566705,3740,3740,3740,3740,0
|
|
20230613,175800,15382566705,3740,3740,3740,3740,0
|
|
20230613,175700,15382566705,3740,3740,3740,3740,0
|
|
20230613,175600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,175500,15382566705,3740,3740,3740,3740,0
|
|
20230613,175400,15382566705,3740,3740,3740,3740,0
|
|
20230613,175300,15382566705,3740,3740,3740,3740,0
|
|
20230613,175200,15382566705,3740,3740,3740,3740,0
|
|
20230613,175100,15382566705,3740,3740,3740,3740,0
|
|
20230613,175000,15382566705,3740,3740,3740,3740,0
|
|
20230613,174900,15382566705,3740,3740,3740,3740,0
|
|
20230613,174800,15382566705,3740,3740,3740,3740,0
|
|
20230613,174700,15382566705,3740,3740,3740,3740,0
|
|
20230613,174600,15382566705,3740,3740,3740,3740,0
|
|
20230613,174500,15382566705,3740,3740,3740,3740,0
|
|
20230613,174400,15382566705,3740,3740,3740,3740,0
|
|
20230613,174300,15382566705,3740,3740,3740,3740,0
|
|
20230613,174200,15382566705,3740,3740,3740,3740,0
|
|
20230613,174100,15382566705,3740,3740,3740,3740,0
|
|
20230613,174000,15382566705,3740,3740,3740,3740,0
|
|
20230613,173900,15382566705,3740,3740,3740,3740,0
|
|
20230613,173800,15382566705,3740,3740,3740,3740,0
|
|
20230613,173700,15382566705,3740,3740,3740,3740,0
|
|
20230613,173600,15382566705,3740,3740,3740,3740,0
|
|
20230613,173500,15382566705,3740,3740,3740,3740,0
|
|
20230613,173400,15382566705,3740,3740,3740,3740,0
|
|
20230613,173300,15382566705,3740,3740,3740,3740,0
|
|
20230613,173200,15382566705,3740,3740,3740,3740,0
|
|
20230613,173100,15382566705,3740,3740,3740,3740,0
|
|
20230613,173000,15382566705,3740,3740,3740,3740,0
|
|
20230613,172900,15382566705,3740,3740,3740,3740,0
|
|
20230613,172800,15382566705,3740,3740,3740,3740,0
|
|
20230613,172700,15382566705,3740,3740,3740,3740,0
|
|
20230613,172600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,172500,15382566705,3740,3740,3740,3740,0
|
|
20230613,172400,15382566705,3740,3740,3740,3740,0
|
|
20230613,172300,15382566705,3740,3740,3740,3740,0
|
|
20230613,172200,15382566705,3740,3740,3740,3740,0
|
|
20230613,172100,15382566705,3740,3740,3740,3740,0
|
|
20230613,172000,15382566705,3740,3740,3740,3740,0
|
|
20230613,171900,15382566705,3740,3740,3740,3740,0
|
|
20230613,171800,15382566705,3740,3740,3740,3740,0
|
|
20230613,171700,15382566705,3740,3740,3740,3740,0
|
|
20230613,171600,15382566705,3740,3740,3740,3740,0
|
|
20230613,171500,15382566705,3740,3740,3740,3740,0
|
|
20230613,171400,15382566705,3740,3740,3740,3740,0
|
|
20230613,171300,15382566705,3740,3740,3740,3740,0
|
|
20230613,171200,15382566705,3740,3740,3740,3740,0
|
|
20230613,171100,15382566705,3740,3740,3740,3740,0
|
|
20230613,171000,15382566705,3740,3740,3740,3740,0
|
|
20230613,170900,15382566705,3740,3740,3740,3740,0
|
|
20230613,170800,15382566705,3740,3740,3740,3740,0
|
|
20230613,170700,15382566705,3740,3740,3740,3740,0
|
|
20230613,170600,15382566705,3740,3740,3740,3740,0
|
|
20230613,170500,15382566705,3740,3740,3740,3740,0
|
|
20230613,170400,15382566705,3740,3740,3740,3740,0
|
|
20230613,170300,15382566705,3740,3740,3740,3740,0
|
|
20230613,170200,15382566705,3740,3740,3740,3740,0
|
|
20230613,170100,15382566705,3740,3740,3740,3740,0
|
|
20230613,170000,15382566705,3740,3740,3740,3740,0
|
|
20230613,165900,15382566705,3740,3740,3740,3740,0
|
|
20230613,165800,15382566705,3740,3740,3740,3740,0
|
|
20230613,165700,15382566705,3740,3740,3740,3740,0
|
|
20230613,165600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,165500,15382566705,3740,3740,3740,3740,0
|
|
20230613,165400,15382566705,3740,3740,3740,3740,0
|
|
20230613,165300,15382566705,3740,3740,3740,3740,0
|
|
20230613,165200,15382566705,3740,3740,3740,3740,0
|
|
20230613,165100,15382566705,3740,3740,3740,3740,0
|
|
20230613,165000,15382566705,3740,3740,3740,3740,0
|
|
20230613,164900,15382566705,3740,3740,3740,3740,0
|
|
20230613,164800,15382566705,3740,3740,3740,3740,0
|
|
20230613,164700,15382566705,3740,3740,3740,3740,0
|
|
20230613,164600,15382566705,3740,3740,3740,3740,0
|
|
20230613,164500,15382566705,3740,3740,3740,3740,0
|
|
20230613,164400,15382566705,3740,3740,3740,3740,0
|
|
20230613,164300,15382566705,3740,3740,3740,3740,0
|
|
20230613,164200,15382566705,3740,3740,3740,3740,0
|
|
20230613,164100,15382566705,3740,3740,3740,3740,0
|
|
20230613,164000,15382566705,3740,3740,3740,3740,0
|
|
20230613,163900,15382566705,3740,3740,3740,3740,0
|
|
20230613,163800,15382566705,3740,3740,3740,3740,0
|
|
20230613,163700,15382566705,3740,3740,3740,3740,0
|
|
20230613,163600,15382566705,3740,3740,3740,3740,0
|
|
20230613,163500,15382566705,3740,3740,3740,3740,0
|
|
20230613,163400,15382566705,3740,3740,3740,3740,0
|
|
20230613,163300,15382566705,3740,3740,3740,3740,0
|
|
20230613,163200,15382566705,3740,3740,3740,3740,0
|
|
20230613,163100,15382566705,3740,3740,3740,3740,0
|
|
20230613,163000,15382566705,3740,3740,3740,3740,0
|
|
20230613,162900,15382566705,3740,3740,3740,3740,0
|
|
20230613,162800,15382566705,3740,3740,3740,3740,0
|
|
20230613,162700,15382566705,3740,3740,3740,3740,0
|
|
20230613,162600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,162500,15382566705,3740,3740,3740,3740,0
|
|
20230613,162400,15382566705,3740,3740,3740,3740,0
|
|
20230613,162300,15382566705,3740,3740,3740,3740,0
|
|
20230613,162200,15382566705,3740,3740,3740,3740,0
|
|
20230613,162100,15382566705,3740,3740,3740,3740,0
|
|
20230613,162000,15382566705,3740,3740,3740,3740,0
|
|
20230613,161900,15382566705,3740,3740,3740,3740,0
|
|
20230613,161800,15382566705,3740,3740,3740,3740,0
|
|
20230613,161700,15382566705,3740,3740,3740,3740,0
|
|
20230613,161600,15382566705,3740,3740,3740,3740,0
|
|
20230613,161500,15382566705,3740,3740,3740,3740,0
|
|
20230613,161400,15382566705,3740,3740,3740,3740,0
|
|
20230613,161300,15382566705,3740,3740,3740,3740,0
|
|
20230613,161200,15382566705,3740,3740,3740,3740,0
|
|
20230613,161100,15382566705,3740,3740,3740,3740,0
|
|
20230613,161000,15382566705,3740,3740,3740,3740,0
|
|
20230613,160900,15382566705,3740,3740,3740,3740,0
|
|
20230613,160800,15382566705,3740,3740,3740,3740,0
|
|
20230613,160700,15382566705,3740,3740,3740,3740,0
|
|
20230613,160600,15382566705,3740,3740,3740,3740,0
|
|
20230613,160500,15382566705,3740,3740,3740,3740,0
|
|
20230613,160400,15382566705,3740,3740,3740,3740,0
|
|
20230613,160300,15382566705,3740,3740,3740,3740,0
|
|
20230613,160200,15382566705,3740,3740,3740,3740,0
|
|
20230613,160100,15382566705,3740,3740,3740,3740,0
|
|
20230613,160000,15382566705,3740,3740,3740,3740,0
|
|
20230613,155900,15382566705,3740,3740,3740,3740,0
|
|
20230613,155800,15382566705,3740,3740,3740,3740,0
|
|
20230613,155700,15382566705,3740,3740,3740,3740,0
|
|
20230613,155600,15382566705,3740,3740,3740,3740,76062
|
|
20230613,155500,15382566705,3740,3740,3740,3740,0
|
|
20230613,155400,15382566705,3740,3740,3740,3740,0
|
|
20230613,155300,15382566705,3740,3740,3740,3740,0
|
|
20230613,155200,15382566705,3740,3740,3740,3740,0
|
|
20230613,155100,15382566705,3740,3740,3740,3740,0
|
|
20230613,155000,15382566705,3740,3740,3740,3740,0
|
|
20230613,154900,15382566705,3740,3740,3740,3740,0
|
|
20230613,154800,15382566705,3740,3740,3740,3740,0
|
|
20230613,154700,15382566705,3740,3740,3740,3740,0
|
|
20230613,154600,15382566705,3740,3740,3740,3740,0
|
|
20230613,154500,15382566705,3740,3740,3740,3740,0
|
|
20230613,154400,15382566705,3740,3740,3740,3740,0
|
|
20230613,154300,15382566705,3740,3740,3740,3740,0
|
|
20230613,154200,15382566705,3740,3740,3740,3740,0
|
|
20230613,154100,15382566705,3740,3740,3740,3740,0
|
|
20230613,154000,15382566705,3740,3740,3740,3740,0
|
|
20230613,153900,15382566705,3740,3740,3740,3740,0
|
|
20230613,153800,15382566705,3740,3740,3740,3740,0
|
|
20230613,153700,15382566705,3740,3740,3740,3740,0
|
|
20230613,153600,15382566705,3740,3740,3740,3740,0
|
|
20230613,153500,15382566705,3740,3740,3740,3740,0
|
|
20230613,153400,15382566705,3740,3740,3740,3740,0
|
|
20230613,153300,15382566705,3740,3740,3740,3740,0
|
|
20230613,153200,15382566705,3740,3740,3740,3740,0
|
|
20230613,153100,15382566705,3740,3740,3740,3740,0
|
|
20230613,153000,15382566705,3740,3740,3740,3740,76062
|
|
20230613,152900,15098094825,3740,3740,3740,3740,0
|
|
20230613,152800,15098094825,3740,3740,3740,3740,0
|
|
20230613,152700,15098094825,3740,3740,3740,3740,0
|
|
20230613,152600,15098094825,3740,3740,3740,3740,0
|
|
20230613,152500,15098094825,3740,3740,3740,3740,0
|
|
20230613,152400,15098094825,3740,3740,3740,3740,0
|
|
20230613,152300,15098094825,3740,3740,3740,3740,0
|
|
20230613,152200,15098094825,3740,3740,3740,3740,0
|
|
20230613,152100,15098094825,3740,3740,3740,3740,0
|
|
20230613,152000,15098094825,3740,3740,3740,3740,0
|
|
20230613,151900,15098094825,3740,3730,3745,3705,31280
|
|
20230613,151800,14981527705,3710,3735,3735,3700,13782
|
|
20230613,151700,14930175335,3730,3695,3730,3685,41170
|
|
20230613,151600,14777487010,3695,3710,3710,3695,34642
|
|
20230613,151500,14649225650,3710,3715,3715,3705,9480
|
|
20230613,151400,14614072195,3710,3710,3715,3710,7080
|
|
20230613,151300,14587784875,3710,3710,3720,3710,4428
|
|
20230613,151200,14571335575,3710,3710,3720,3705,9378
|
|
20230613,151100,14536538735,3705,3700,3720,3700,7881
|
|
20230613,151000,14507334710,3700,3730,3730,3690,63914
|
|
20230613,150900,14270470585,3730,3725,3740,3725,14025
|
|
20230613,150800,14218160600,3725,3730,3730,3720,10559
|
|
20230613,150700,14178842055,3720,3720,3735,3710,9102
|
|
20230613,150600,14144938435,3710,3755,3755,3705,37215
|
|
20230613,150500,14006313820,3755,3765,3765,3750,22879
|
|
20230613,150400,13920408535,3765,3770,3770,3760,18039
|
|
20230613,150300,13852503620,3770,3770,3775,3755,19105
|
|
20230613,150200,13780535745,3770,3740,3770,3740,23877
|
|
20230613,150100,13690713825,3750,3750,3750,3730,44651
|
|
20230613,150000,13523519615,3750,3770,3775,3750,16908
|
|
20230613,145900,13459920150,3765,3775,3800,3760,76830
|
|
20230613,145800,13169042495,3780,3785,3795,3745,52075
|
|
20230613,145700,12972679970,3785,3760,3800,3715,149564
|
|
20230613,145600,12408263100,3760,3705,3760,3690,62498
|
|
20230613,145500,12174879920,3705,3715,3725,3700,43896
|
|
20230613,145400,12012071000,3730,3740,3740,3715,12325
|
|
20230613,145300,11966101080,3740,3740,3745,3740,15775
|
|
20230613,145200,11907081025,3740,3750,3760,3735,32680
|
|
20230613,145100,11784582470,3760,3715,3760,3715,88848
|
|
20230613,145000,11452253045,3710,3720,3735,3710,11590
|
|
20230613,144900,11409123730,3720,3740,3740,3705,32188
|
|
20230613,144800,11289028225,3735,3700,3745,3685,87618
|
|
20230613,144700,10963448690,3700,3690,3710,3690,13054
|
|
20230613,144600,10915112815,3690,3705,3715,3675,39125
|
|
20230613,144500,10770425415,3705,3715,3715,3675,49117
|
|
20230613,144400,10589255925,3715,3720,3730,3670,82016
|
|
20230613,144300,10286283225,3725,3705,3730,3695,45151
|
|
20230613,144200,10118543330,3705,3740,3750,3675,91858
|
|
20230613,144100,9777682470,3745,3795,3800,3695,181800
|
|
20230613,144000,9098856785,3795,3795,3830,3775,251008
|
|
20230613,143900,8143989400,3790,3655,3830,3650,449993
|
|
20230613,143800,6457355570,3655,3580,3655,3570,77789
|
|
20230613,143700,6176178560,3580,3570,3580,3570,8419
|
|
20230613,143600,6146097580,3570,3570,3570,3570,1025
|
|
20230613,143500,6142438330,3570,3560,3570,3560,1554
|
|
20230613,143400,6136895860,3560,3555,3570,3555,865
|
|
20230613,143300,6133818740,3570,3570,3570,3570,11
|
|
20230613,143200,6133779470,3550,3570,3570,3550,1713
|
|
20230613,143100,6127671745,3570,3570,3570,3565,21
|
|
20230613,143000,6127596785,3550,3560,3575,3550,1747
|
|
20230613,142900,6121371740,3560,3555,3560,3555,1093
|
|
20230613,142800,6117483815,3555,3555,3555,3550,1156
|
|
20230613,142700,6113377420,3555,3555,3555,3555,968
|
|
20230613,142600,6109936180,3560,3560,3565,3555,29
|
|
20230613,142500,6109832950,3555,3550,3555,3550,4927
|
|
20230613,142400,6092319555,3555,3550,3555,3550,78
|
|
20230613,142300,6092042440,3550,3550,3555,3550,662
|
|
20230613,142200,6089691975,3555,3555,3555,3550,296
|
|
20230613,142100,6088641075,3550,3550,3550,3550,61
|
|
20230613,142000,6088424525,3550,3550,3550,3550,113
|
|
20230613,141900,6088023375,3555,3550,3555,3550,1568
|
|
20230613,141800,6082455115,3555,3555,3555,3555,14
|
|
20230613,141700,6082405345,3555,3550,3555,3550,469
|
|
20230613,141600,6080740335,3550,3555,3555,3550,649
|
|
20230613,141500,6078436240,3555,3555,3560,3550,4488
|
|
20230613,141400,6062470535,3555,3555,3555,3555,1909
|
|
20230613,141300,6055684040,3550,3545,3550,3545,2628
|
|
20230613,141200,6046364200,3540,3545,3545,3540,639
|
|
20230613,141100,6044099335,3550,3535,3550,3535,927
|
|
20230613,141000,6040813675,3540,3540,3540,3540,326
|
|
20230613,140900,6039659635,3525,3525,3525,3525,0
|
|
20230613,140800,6039659635,3525,3550,3550,3525,11137
|
|
20230613,140700,6000308995,3550,3540,3550,3540,446
|
|
20230613,140600,5998729685,3540,3540,3540,3540,1
|
|
20230613,140500,5998726145,3530,3550,3550,3530,1621
|
|
20230613,140400,5992988280,3550,3545,3550,3545,1551
|
|
20230613,140300,5987484860,3545,3530,3545,3530,47566
|
|
20230613,140200,5819576785,3530,3530,3530,3525,20042
|
|
20230613,140100,5748828615,3530,3530,3530,3525,1035
|
|
20230613,140000,5745177980,3530,3530,3530,3530,929
|
|
20230613,135900,5741898610,3530,3525,3530,3525,526
|
|
20230613,135800,5740044340,3525,3525,3525,3520,457
|
|
20230613,135700,5738435165,3525,3525,3530,3525,659
|
|
20230613,135600,5736112185,3525,3530,3530,3525,137
|
|
20230613,135500,5735628625,3540,3525,3540,3520,2983
|
|
20230613,135400,5725108410,3520,3525,3525,3520,140
|
|
20230613,135300,5724615605,3520,3530,3535,3520,2763
|
|
20230613,135200,5714889570,3530,3530,3530,3520,8412
|
|
20230613,135100,5685242000,3530,3530,3530,3525,3980
|
|
20230613,135000,5671195075,3530,3530,3535,3530,2383
|
|
20230613,134900,5662783070,3530,3535,3535,3530,373
|
|
20230613,134800,5661464795,3530,3530,3530,3530,5
|
|
20230613,134700,5661447145,3535,3530,3535,3525,3448
|
|
20230613,134600,5649287200,3530,3530,3530,3530,641
|
|
20230613,134500,5647024470,3530,3530,3530,3530,2095
|
|
20230613,134400,5639629120,3530,3530,3530,3530,1769
|
|
20230613,134300,5633384550,3530,3530,3530,3530,1437
|
|
20230613,134200,5628311940,3530,3545,3545,3530,552
|
|
20230613,134100,5626359650,3550,3530,3550,3530,225
|
|
20230613,134000,5625562095,3545,3530,3545,3530,2808
|
|
20230613,133900,5615632745,3530,3535,3540,3515,19519
|
|
20230613,133800,5546884395,3535,3525,3535,3525,4891
|
|
20230613,133700,5529615170,3545,3525,3545,3525,791
|
|
20230613,133600,5526826875,3525,3540,3540,3525,11559
|
|
20230613,133500,5486000580,3535,3540,3540,3535,235
|
|
20230613,133400,5485169175,3540,3535,3545,3535,2827
|
|
20230613,133300,5475170290,3535,3535,3540,3535,1835
|
|
20230613,133200,5468680455,3535,3545,3545,3535,3415
|
|
20230613,133100,5456590190,3545,3555,3555,3540,7537
|
|
20230613,133000,5429875405,3545,3555,3560,3545,6466
|
|
20230613,132900,5406893515,3555,3555,3560,3555,1490
|
|
20230613,132800,5401591565,3560,3565,3565,3560,2124
|
|
20230613,132700,5394028250,3565,3560,3565,3560,1151
|
|
20230613,132600,5389930120,3560,3560,3560,3560,70
|
|
20230613,132500,5389680920,3560,3560,3560,3555,2655
|
|
20230613,132400,5380229420,3560,3565,3565,3560,426
|
|
20230613,132300,5378712765,3560,3555,3560,3555,981
|
|
20230613,132200,5375221905,3560,3560,3560,3560,37
|
|
20230613,132100,5375090185,3565,3560,3565,3550,2570
|
|
20230613,132000,5365956635,3565,3560,3565,3560,1040
|
|
20230613,131900,5362254230,3560,3560,3560,3560,5
|
|
20230613,131800,5362236430,3565,3565,3565,3565,0
|
|
20230613,131700,5362236430,3565,3550,3565,3550,1229
|
|
20230613,131600,5357873400,3550,3545,3550,3535,1426
|
|
20230613,131500,5352827320,3545,3545,3545,3535,109
|
|
20230613,131400,5352441395,3545,3545,3545,3545,40
|
|
20230613,131300,5352299595,3545,3530,3545,3530,7202
|
|
20230613,131200,5326862460,3530,3535,3535,3530,2938
|
|
20230613,131100,5316485555,3535,3535,3540,3535,2204
|
|
20230613,131000,5308694335,3540,3545,3550,3540,3096
|
|
20230613,130900,5297725350,3550,3550,3555,3545,4097
|
|
20230613,130800,5283180750,3550,3555,3555,3550,1623
|
|
20230613,130700,5277411270,3555,3555,3555,3555,202
|
|
20230613,130600,5276693160,3555,3555,3555,3555,199
|
|
20230613,130500,5275985715,3555,3560,3560,3555,5308
|
|
20230613,130400,5257109375,3565,3560,3565,3560,142
|
|
20230613,130300,5256603595,3565,3560,3565,3560,104
|
|
20230613,130200,5256233350,3560,3565,3570,3560,2362
|
|
20230613,130100,5247824025,3565,3565,3565,3560,421
|
|
20230613,130000,5246323930,3560,3560,3560,3560,2802
|
|
20230613,125900,5236348810,3560,3565,3570,3560,913
|
|
20230613,125800,5233091055,3560,3565,3565,3560,202
|
|
20230613,125700,5232371930,3560,3555,3560,3555,384
|
|
20230613,125600,5231005710,3555,3565,3565,3555,2837
|
|
20230613,125500,5220908565,3565,3555,3565,3555,1643
|
|
20230613,125400,5215067210,3570,3570,3570,3570,200
|
|
20230613,125300,5214353210,3570,3570,3570,3570,0
|
|
20230613,125200,5214353210,3570,3550,3570,3550,974
|
|
20230613,125100,5210892945,3550,3555,3555,3550,4400
|
|
20230613,125000,5195269775,3555,3565,3565,3555,4174
|
|
20230613,124900,5180419765,3565,3555,3575,3555,673
|
|
20230613,124800,5178025220,3575,3570,3575,3555,358
|
|
20230613,124700,5176750840,3575,3555,3575,3555,415
|
|
20230613,124600,5175272845,3555,3560,3560,3555,3479
|
|
20230613,124500,5162903105,3560,3560,3570,3560,1079
|
|
20230613,124400,5159057265,3560,3565,3565,3560,1755
|
|
20230613,124300,5152809360,3565,3560,3570,3560,962
|
|
20230613,124200,5149384425,3560,3570,3570,3560,2592
|
|
20230613,124100,5140156885,3560,3565,3565,3560,312
|
|
20230613,124000,5139045635,3560,3555,3565,3555,1276
|
|
20230613,123900,5134507900,3555,3550,3555,3550,483
|
|
20230613,123800,5132792740,3545,3550,3550,3545,703
|
|
20230613,123700,5130300545,3550,3555,3555,3545,696
|
|
20230613,123600,5127830850,3555,3565,3565,3550,2147
|
|
20230613,123500,5120189485,3575,3550,3575,3550,2841
|
|
20230613,123400,5110093320,3560,3550,3565,3550,1847
|
|
20230613,123300,5103514160,3550,3550,3550,3540,1277
|
|
20230613,123200,5098981090,3525,3565,3565,3515,42182
|
|
20230613,123100,4950033465,3555,3570,3570,3555,1077
|
|
20230613,123000,4946194355,3550,3565,3570,3550,13504
|
|
20230613,122900,4898180790,3565,3570,3570,3565,16000
|
|
20230613,122800,4841108670,3585,3575,3585,3575,1252
|
|
20230613,122700,4836624945,3575,3565,3575,3565,1953
|
|
20230613,122600,4829658580,3565,3575,3580,3565,728
|
|
20230613,122500,4827063205,3565,3565,3570,3565,4192
|
|
20230613,122400,4812111865,3570,3575,3575,3565,1756
|
|
20230613,122300,4805837435,3580,3580,3580,3575,1883
|
|
20230613,122200,4799096485,3575,3580,3585,3575,4141
|
|
20230613,122100,4784272075,3580,3590,3595,3580,1080
|
|
20230613,122000,4780400020,3590,3585,3590,3585,260
|
|
20230613,121900,4779467380,3590,3585,3590,3580,3000
|
|
20230613,121800,4768711440,3590,3580,3590,3580,555
|
|
20230613,121700,4766719480,3590,3585,3590,3580,890
|
|
20230613,121600,4763525835,3590,3585,3590,3585,197
|
|
20230613,121500,4762818950,3590,3585,3590,3580,295
|
|
20230613,121400,4761761130,3590,3580,3590,3575,1411
|
|
20230613,121300,4756709820,3580,3565,3580,3555,3082
|
|
20230613,121200,4745714475,3565,3555,3565,3550,57
|
|
20230613,121100,4745511730,3565,3555,3565,3550,26919
|
|
20230613,121000,4649929560,3550,3555,3555,3550,4000
|
|
20230613,120900,4635710085,3555,3560,3560,3555,2572
|
|
20230613,120800,4626565280,3555,3575,3580,3555,16308
|
|
20230613,120700,4568403210,3575,3595,3595,3575,8348
|
|
20230613,120600,4538463230,3595,3595,3600,3595,369
|
|
20230613,120500,4537135675,3595,3600,3600,3595,124
|
|
20230613,120400,4536689340,3600,3595,3600,3595,39
|
|
20230613,120300,4536548945,3595,3590,3600,3590,220
|
|
20230613,120200,4535758140,3590,3580,3590,3580,1000
|
|
20230613,120100,4532173140,3580,3575,3580,3575,33
|
|
20230613,120000,4532055085,3575,3590,3590,3575,3331
|
|
20230613,115900,4520144970,3590,3575,3590,3570,3046
|
|
20230613,115800,4509261065,3575,3590,3590,3570,9900
|
|
20230613,115700,4473806505,3595,3595,3595,3595,56
|
|
20230613,115600,4473605185,3595,3595,3610,3590,4178
|
|
20230613,115500,4458594745,3595,3600,3600,3595,1376
|
|
20230613,115400,4453647525,3600,3605,3605,3600,861
|
|
20230613,115300,4450544290,3605,3605,3605,3595,1577
|
|
20230613,115200,4444867285,3605,3610,3610,3600,1130
|
|
20230613,115100,4440798630,3605,3605,3605,3605,17
|
|
20230613,115000,4440737345,3605,3600,3605,3600,856
|
|
20230613,114900,4437653725,3600,3600,3605,3600,4451
|
|
20230613,114800,4421620430,3600,3600,3600,3600,2438
|
|
20230613,114700,4412843630,3600,3610,3610,3600,4873
|
|
20230613,114600,4395291240,3610,3615,3615,3605,4370
|
|
20230613,114500,4379533400,3615,3625,3625,3600,11701
|
|
20230613,114400,4337261370,3625,3630,3630,3625,3272
|
|
20230613,114300,4325386875,3630,3630,3630,3630,730
|
|
20230613,114200,4322736975,3630,3630,3630,3630,240
|
|
20230613,114100,4321865775,3630,3630,3630,3630,975
|
|
20230613,114000,4318326525,3630,3630,3630,3630,1036
|
|
20230613,113900,4314565845,3630,3635,3635,3630,5077
|
|
20230613,113800,4296127700,3635,3635,3635,3635,752
|
|
20230613,113700,4293394180,3640,3635,3640,3635,3814
|
|
20230613,113600,4279521170,3635,3640,3640,3635,458
|
|
20230613,113500,4277856230,3640,3640,3640,3635,277
|
|
20230613,113400,4276848350,3640,3640,3645,3640,2933
|
|
20230613,113300,4266163700,3645,3645,3650,3645,1593
|
|
20230613,113200,4260356995,3645,3655,3655,3630,6764
|
|
20230613,113100,4235732610,3655,3655,3655,3655,0
|
|
20230613,113000,4235732610,3655,3645,3655,3645,2182
|
|
20230613,112900,4227768455,3645,3645,3645,3645,2799
|
|
20230613,112800,4217566100,3645,3650,3655,3645,4435
|
|
20230613,112700,4201382115,3660,3645,3660,3645,1418
|
|
20230613,112600,4196211135,3645,3650,3650,3645,452
|
|
20230613,112500,4194561545,3650,3650,3650,3650,1301
|
|
20230613,112400,4189812895,3650,3655,3660,3650,2577
|
|
20230613,112300,4180394205,3650,3640,3650,3635,11313
|
|
20230613,112200,4139152665,3635,3640,3640,3635,5000
|
|
20230613,112100,4120961960,3640,3640,3650,3640,936
|
|
20230613,112000,4117553020,3640,3650,3650,3640,5858
|
|
20230613,111900,4096200640,3655,3655,3665,3655,3547
|
|
20230613,111800,4083230245,3655,3670,3670,3655,3700
|
|
20230613,111700,4069703310,3690,3685,3695,3650,37479
|
|
20230613,111600,3931831535,3685,3685,3690,3680,9922
|
|
20230613,111500,3895281105,3685,3660,3685,3660,13362
|
|
20230613,111400,3846244400,3660,3645,3660,3645,5823
|
|
20230613,111300,3824970765,3640,3640,3645,3640,348
|
|
20230613,111200,3823702430,3640,3650,3650,3635,1897
|
|
20230613,111100,3816796625,3640,3650,3650,3640,8188
|
|
20230613,111000,3786975175,3650,3645,3650,3645,1034
|
|
20230613,110900,3783206175,3645,3650,3650,3645,11407
|
|
20230613,110800,3741580475,3660,3670,3670,3650,2381
|
|
20230613,110700,3732875765,3670,3675,3675,3670,2639
|
|
20230613,110600,3723183360,3675,3645,3680,3645,25112
|
|
20230613,110500,3631180995,3660,3650,3665,3635,10339
|
|
20230613,110400,3593523630,3650,3675,3675,3590,21488
|
|
20230613,110300,3515396835,3675,3685,3700,3675,11501
|
|
20230613,110200,3472972825,3685,3705,3715,3685,25368
|
|
20230613,110100,3379015455,3705,3690,3720,3685,49285
|
|
20230613,110000,3196531530,3670,3645,3690,3645,22254
|
|
20230613,105900,3114942550,3625,3640,3660,3625,27727
|
|
20230613,105800,3013891305,3640,3615,3640,3615,18309
|
|
20230613,105700,2947513700,3615,3595,3615,3595,21013
|
|
20230613,105600,2871831160,3595,3590,3600,3590,4152
|
|
20230613,105500,2856908220,3590,3590,3595,3590,3545
|
|
20230613,105400,2844169035,3590,3575,3595,3570,13340
|
|
20230613,105300,2796344250,3575,3570,3575,3565,4314
|
|
20230613,105200,2780949160,3570,3570,3570,3565,3449
|
|
20230613,105100,2768636680,3570,3565,3570,3565,2134
|
|
20230613,105000,2761028800,3570,3570,3575,3565,8012
|
|
20230613,104900,2732420960,3570,3570,3570,3565,940
|
|
20230613,104800,2729065260,3570,3565,3570,3560,3904
|
|
20230613,104700,2715140565,3565,3570,3570,3560,382
|
|
20230613,104600,2713779895,3570,3570,3575,3560,7171
|
|
20230613,104500,2688158470,3575,3560,3575,3550,4754
|
|
20230613,104400,2671230285,3555,3560,3580,3550,11458
|
|
20230613,104300,2630455020,3555,3550,3555,3545,3830
|
|
20230613,104200,2616848860,3550,3540,3555,3540,2655
|
|
20230613,104100,2607422610,3540,3550,3570,3540,14082
|
|
20230613,104000,2557349725,3545,3540,3545,3535,9383
|
|
20230613,103900,2524105190,3540,3535,3545,3535,13425
|
|
20230613,103800,2476535695,3535,3535,3535,3535,2025
|
|
20230613,103700,2469377320,3540,3540,3540,3540,3190
|
|
20230613,103600,2458084720,3535,3540,3540,3535,6611
|
|
20230613,103500,2434692715,3540,3540,3540,3540,1973
|
|
20230613,103400,2427708295,3540,3540,3540,3540,405
|
|
20230613,103300,2426274595,3540,3540,3540,3540,2372
|
|
20230613,103200,2417877715,3540,3540,3540,3535,1072
|
|
20230613,103100,2414083575,3540,3535,3540,3535,989
|
|
20230613,103000,2410584935,3540,3540,3540,3535,1458
|
|
20230613,102900,2405424115,3530,3540,3540,3530,8011
|
|
20230613,102800,2377145275,3530,3535,3545,3530,1152
|
|
20230613,102700,2373069080,3535,3535,3535,3535,217
|
|
20230613,102600,2372301985,3535,3535,3535,3535,1240
|
|
20230613,102500,2367918585,3535,3540,3540,3535,809
|
|
20230613,102400,2365055100,3540,3535,3540,3535,1328
|
|
20230613,102300,2360354305,3530,3530,3530,3530,8
|
|
20230613,102200,2360326065,3530,3525,3530,3525,209
|
|
20230613,102100,2359589330,3525,3525,3525,3525,108
|
|
20230613,102000,2359208630,3520,3520,3520,3520,6016
|
|
20230613,101900,2338032310,3520,3520,3520,3520,266
|
|
20230613,101800,2337095990,3520,3525,3525,3520,2795
|
|
20230613,101700,2327255695,3525,3535,3535,3525,737
|
|
20230613,101600,2324655440,3535,3535,3535,3535,2996
|
|
20230613,101500,2314064580,3535,3535,3535,3535,17
|
|
20230613,101400,2314004485,3535,3525,3535,3520,1426
|
|
20230613,101300,2308969465,3535,3520,3535,3520,1257
|
|
20230613,101200,2304539455,3520,3515,3520,3515,2409
|
|
20230613,101100,2296063080,3515,3515,3515,3515,1100
|
|
20230613,101000,2292196580,3505,3510,3510,3505,1524
|
|
20230613,100900,2286854680,3505,3505,3510,3505,2546
|
|
20230613,100800,2277928160,3505,3510,3510,3505,3506
|
|
20230613,100700,2265628965,3520,3520,3520,3510,890
|
|
20230613,100600,2262503860,3520,3520,3520,3515,2313
|
|
20230613,100500,2254371660,3520,3520,3520,3515,925
|
|
20230613,100400,2251116165,3525,3525,3525,3525,3313
|
|
20230613,100300,2239437840,3525,3540,3540,3525,10205
|
|
20230613,100200,2203425395,3545,3540,3545,3530,2710
|
|
20230613,100100,2193842945,3540,3530,3540,3525,6621
|
|
20230613,100000,2170487905,3540,3535,3540,3515,11617
|
|
20230613,095900,2129525665,3535,3520,3535,3520,9362
|
|
20230613,095800,2096533050,3520,3510,3520,3510,3495
|
|
20230613,095700,2084250525,3510,3510,3510,3505,6110
|
|
20230613,095600,2062806925,3515,3505,3515,3505,2533
|
|
20230613,095500,2053915485,3505,3505,3510,3500,1620
|
|
20230613,095400,2048231555,3500,3500,3505,3500,3059
|
|
20230613,095300,2037522420,3500,3500,3505,3500,5645
|
|
20230613,095200,2017764895,3505,3500,3505,3500,4780
|
|
20230613,095100,2001019895,3500,3500,3500,3495,1517
|
|
20230613,095000,1995714285,3500,3500,3505,3495,1982
|
|
20230613,094900,1988777425,3500,3500,3500,3495,6511
|
|
20230613,094800,1965991990,3500,3505,3505,3500,5379
|
|
20230613,094700,1947164765,3500,3505,3510,3500,10007
|
|
20230613,094600,1912129660,3505,3500,3505,3495,2886
|
|
20230613,094500,1902034875,3510,3495,3510,3485,14401
|
|
20230613,094400,1851725420,3495,3505,3505,3495,3256
|
|
20230613,094300,1840319230,3510,3515,3515,3510,1861
|
|
20230613,094200,1833783105,3515,3505,3520,3500,5782
|
|
20230613,094100,1813446845,3515,3495,3515,3485,14156
|
|
20230613,094000,1764024265,3490,3515,3515,3490,61502
|
|
20230613,093900,1548602505,3515,3520,3520,3515,3231
|
|
20230613,093800,1537242240,3525,3525,3525,3510,9174
|
|
20230613,093700,1504969875,3525,3515,3525,3515,5743
|
|
20230613,093600,1484769710,3525,3530,3530,3510,22535
|
|
20230613,093500,1405555915,3530,3530,3530,3520,3738
|
|
20230613,093400,1392394520,3520,3525,3535,3515,13243
|
|
20230613,093300,1345783390,3525,3530,3535,3520,6574
|
|
20230613,093200,1322604395,3535,3535,3535,3525,4462
|
|
20230613,093100,1306852670,3535,3545,3560,3530,24833
|
|
20230613,093000,1219006870,3545,3550,3560,3545,10420
|
|
20230613,092900,1182050075,3550,3550,3560,3545,8581
|
|
20230613,092800,1151604830,3545,3550,3550,3545,1948
|
|
20230613,092700,1144690045,3565,3550,3565,3545,21727
|
|
20230613,092600,1067539175,3555,3565,3565,3555,10494
|
|
20230613,092500,1030200640,3565,3570,3570,3565,3401
|
|
20230613,092400,1018075015,3565,3565,3570,3565,1233
|
|
20230613,092300,1013678770,3565,3570,3580,3560,2108
|
|
20230613,092200,1006157440,3580,3570,3580,3565,1893
|
|
20230613,092100,999390875,3575,3565,3580,3555,7769
|
|
20230613,092000,971712675,3565,3560,3565,3560,570
|
|
20230613,091900,969680865,3555,3555,3560,3555,3213
|
|
20230613,091800,958246380,3560,3565,3565,3555,532
|
|
20230613,091700,956353375,3560,3565,3565,3550,6995
|
|
20230613,091600,931489500,3565,3550,3565,3550,11662
|
|
20230613,091500,890088145,3555,3560,3565,3550,18525
|
|
20230613,091400,824318370,3570,3570,3570,3550,20501
|
|
20230613,091300,751360755,3570,3570,3575,3560,20128
|
|
20230613,091200,679570790,3575,3575,3575,3570,2348
|
|
20230613,091100,671179095,3570,3570,3580,3570,4346
|
|
20230613,091000,655658525,3575,3580,3585,3575,13246
|
|
20230613,090900,608268845,3580,3590,3590,3580,8134
|
|
20230613,090800,579073830,3590,3590,3595,3590,4642
|
|
20230613,090700,562408795,3590,3590,3590,3590,1267
|
|
20230613,090600,557860265,3590,3590,3595,3575,19349
|
|
20230613,090500,488439130,3590,3595,3595,3585,5301
|
|
20230613,090400,469406495,3590,3590,3600,3585,3599
|
|
20230613,090300,456492160,3585,3580,3590,3550,7718
|
|
20230613,090200,428949730,3580,3630,3630,3550,96371
|
|
20230613,090100,81347865,3630,3630,3635,3630,5235
|
|
20230613,090000,62340055,3630,3625,3640,3625,15252
|