670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,200600,5559980415,4465,4465,4465,4465,0
|
|
20230613,200500,5559980415,4465,4465,4465,4465,0
|
|
20230613,200400,5559980415,4465,4465,4465,4465,0
|
|
20230613,200300,5559980415,4465,4465,4465,4465,0
|
|
20230613,200200,5559980415,4465,4465,4465,4465,0
|
|
20230613,200100,5559980415,4465,4465,4465,4465,0
|
|
20230613,200000,5559980415,4465,4465,4465,4465,0
|
|
20230613,195900,5559980415,4465,4465,4465,4465,0
|
|
20230613,195800,5559980415,4465,4465,4465,4465,0
|
|
20230613,195700,5559980415,4465,4465,4465,4465,0
|
|
20230613,195600,5559980415,4465,4465,4465,4465,0
|
|
20230613,195500,5559980415,4465,4465,4465,4465,0
|
|
20230613,195400,5559980415,4465,4465,4465,4465,0
|
|
20230613,195300,5559980415,4465,4465,4465,4465,0
|
|
20230613,195200,5559980415,4465,4465,4465,4465,0
|
|
20230613,195100,5559980415,4465,4465,4465,4465,0
|
|
20230613,195000,5559980415,4465,4465,4465,4465,0
|
|
20230613,194900,5559980415,4465,4465,4465,4465,0
|
|
20230613,194800,5559980415,4465,4465,4465,4465,0
|
|
20230613,194700,5559980415,4465,4465,4465,4465,0
|
|
20230613,194600,5559980415,4465,4465,4465,4465,0
|
|
20230613,194500,5559980415,4465,4465,4465,4465,0
|
|
20230613,194400,5559980415,4465,4465,4465,4465,0
|
|
20230613,194300,5559980415,4465,4465,4465,4465,0
|
|
20230613,194200,5559980415,4465,4465,4465,4465,0
|
|
20230613,194100,5559980415,4465,4465,4465,4465,0
|
|
20230613,194000,5559980415,4465,4465,4465,4465,0
|
|
20230613,193900,5559980415,4465,4465,4465,4465,0
|
|
20230613,193800,5559980415,4465,4465,4465,4465,0
|
|
20230613,193700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,193600,5559980415,4465,4465,4465,4465,0
|
|
20230613,193500,5559980415,4465,4465,4465,4465,0
|
|
20230613,193400,5559980415,4465,4465,4465,4465,0
|
|
20230613,193300,5559980415,4465,4465,4465,4465,0
|
|
20230613,193200,5559980415,4465,4465,4465,4465,0
|
|
20230613,193100,5559980415,4465,4465,4465,4465,0
|
|
20230613,193000,5559980415,4465,4465,4465,4465,0
|
|
20230613,192900,5559980415,4465,4465,4465,4465,0
|
|
20230613,192800,5559980415,4465,4465,4465,4465,0
|
|
20230613,192700,5559980415,4465,4465,4465,4465,0
|
|
20230613,192600,5559980415,4465,4465,4465,4465,0
|
|
20230613,192500,5559980415,4465,4465,4465,4465,0
|
|
20230613,192400,5559980415,4465,4465,4465,4465,0
|
|
20230613,192300,5559980415,4465,4465,4465,4465,0
|
|
20230613,192200,5559980415,4465,4465,4465,4465,0
|
|
20230613,192100,5559980415,4465,4465,4465,4465,0
|
|
20230613,192000,5559980415,4465,4465,4465,4465,0
|
|
20230613,191900,5559980415,4465,4465,4465,4465,0
|
|
20230613,191800,5559980415,4465,4465,4465,4465,0
|
|
20230613,191700,5559980415,4465,4465,4465,4465,0
|
|
20230613,191600,5559980415,4465,4465,4465,4465,0
|
|
20230613,191500,5559980415,4465,4465,4465,4465,0
|
|
20230613,191400,5559980415,4465,4465,4465,4465,0
|
|
20230613,191300,5559980415,4465,4465,4465,4465,0
|
|
20230613,191200,5559980415,4465,4465,4465,4465,0
|
|
20230613,191100,5559980415,4465,4465,4465,4465,0
|
|
20230613,191000,5559980415,4465,4465,4465,4465,0
|
|
20230613,190900,5559980415,4465,4465,4465,4465,0
|
|
20230613,190800,5559980415,4465,4465,4465,4465,0
|
|
20230613,190700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,190600,5559980415,4465,4465,4465,4465,0
|
|
20230613,190500,5559980415,4465,4465,4465,4465,0
|
|
20230613,190400,5559980415,4465,4465,4465,4465,0
|
|
20230613,190300,5559980415,4465,4465,4465,4465,0
|
|
20230613,190200,5559980415,4465,4465,4465,4465,0
|
|
20230613,190100,5559980415,4465,4465,4465,4465,0
|
|
20230613,190000,5559980415,4465,4465,4465,4465,0
|
|
20230613,185900,5559980415,4465,4465,4465,4465,0
|
|
20230613,185800,5559980415,4465,4465,4465,4465,0
|
|
20230613,185700,5559980415,4465,4465,4465,4465,0
|
|
20230613,185600,5559980415,4465,4465,4465,4465,0
|
|
20230613,185500,5559980415,4465,4465,4465,4465,0
|
|
20230613,185400,5559980415,4465,4465,4465,4465,0
|
|
20230613,185300,5559980415,4465,4465,4465,4465,0
|
|
20230613,185200,5559980415,4465,4465,4465,4465,0
|
|
20230613,185100,5559980415,4465,4465,4465,4465,0
|
|
20230613,185000,5559980415,4465,4465,4465,4465,0
|
|
20230613,184900,5559980415,4465,4465,4465,4465,0
|
|
20230613,184800,5559980415,4465,4465,4465,4465,0
|
|
20230613,184700,5559980415,4465,4465,4465,4465,0
|
|
20230613,184600,5559980415,4465,4465,4465,4465,0
|
|
20230613,184500,5559980415,4465,4465,4465,4465,0
|
|
20230613,184400,5559980415,4465,4465,4465,4465,0
|
|
20230613,184300,5559980415,4465,4465,4465,4465,0
|
|
20230613,184200,5559980415,4465,4465,4465,4465,0
|
|
20230613,184100,5559980415,4465,4465,4465,4465,0
|
|
20230613,184000,5559980415,4465,4465,4465,4465,0
|
|
20230613,183900,5559980415,4465,4465,4465,4465,0
|
|
20230613,183800,5559980415,4465,4465,4465,4465,0
|
|
20230613,183700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,183600,5559980415,4465,4465,4465,4465,0
|
|
20230613,183500,5559980415,4465,4465,4465,4465,0
|
|
20230613,183400,5559980415,4465,4465,4465,4465,0
|
|
20230613,183300,5559980415,4465,4465,4465,4465,0
|
|
20230613,183200,5559980415,4465,4465,4465,4465,0
|
|
20230613,183100,5559980415,4465,4465,4465,4465,0
|
|
20230613,183000,5559980415,4465,4465,4465,4465,0
|
|
20230613,182900,5559980415,4465,4465,4465,4465,0
|
|
20230613,182800,5559980415,4465,4465,4465,4465,0
|
|
20230613,182700,5559980415,4465,4465,4465,4465,0
|
|
20230613,182600,5559980415,4465,4465,4465,4465,0
|
|
20230613,182500,5559980415,4465,4465,4465,4465,0
|
|
20230613,182400,5559980415,4465,4465,4465,4465,0
|
|
20230613,182300,5559980415,4465,4465,4465,4465,0
|
|
20230613,182200,5559980415,4465,4465,4465,4465,0
|
|
20230613,182100,5559980415,4465,4465,4465,4465,0
|
|
20230613,182000,5559980415,4465,4465,4465,4465,0
|
|
20230613,181900,5559980415,4465,4465,4465,4465,0
|
|
20230613,181800,5559980415,4465,4465,4465,4465,0
|
|
20230613,181700,5559980415,4465,4465,4465,4465,0
|
|
20230613,181600,5559980415,4465,4465,4465,4465,0
|
|
20230613,181500,5559980415,4465,4465,4465,4465,0
|
|
20230613,181400,5559980415,4465,4465,4465,4465,0
|
|
20230613,181300,5559980415,4465,4465,4465,4465,0
|
|
20230613,181200,5559980415,4465,4465,4465,4465,0
|
|
20230613,181100,5559980415,4465,4465,4465,4465,0
|
|
20230613,181000,5559980415,4465,4465,4465,4465,0
|
|
20230613,180900,5559980415,4465,4465,4465,4465,0
|
|
20230613,180800,5559980415,4465,4465,4465,4465,0
|
|
20230613,180700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,180600,5559980415,4465,4465,4465,4465,0
|
|
20230613,180500,5559980415,4465,4465,4465,4465,0
|
|
20230613,180400,5559980415,4465,4465,4465,4465,0
|
|
20230613,180300,5559980415,4465,4465,4465,4465,0
|
|
20230613,180200,5559980415,4465,4465,4465,4465,0
|
|
20230613,180100,5559980415,4465,4465,4465,4465,0
|
|
20230613,180000,5559980415,4465,4465,4465,4465,0
|
|
20230613,175900,5559980415,4465,4465,4465,4465,0
|
|
20230613,175800,5559980415,4465,4465,4465,4465,0
|
|
20230613,175700,5559980415,4465,4465,4465,4465,0
|
|
20230613,175600,5559980415,4465,4465,4465,4465,0
|
|
20230613,175500,5559980415,4465,4465,4465,4465,0
|
|
20230613,175400,5559980415,4465,4465,4465,4465,0
|
|
20230613,175300,5559980415,4465,4465,4465,4465,0
|
|
20230613,175200,5559980415,4465,4465,4465,4465,0
|
|
20230613,175100,5559980415,4465,4465,4465,4465,0
|
|
20230613,175000,5559980415,4465,4465,4465,4465,0
|
|
20230613,174900,5559980415,4465,4465,4465,4465,0
|
|
20230613,174800,5559980415,4465,4465,4465,4465,0
|
|
20230613,174700,5559980415,4465,4465,4465,4465,0
|
|
20230613,174600,5559980415,4465,4465,4465,4465,0
|
|
20230613,174500,5559980415,4465,4465,4465,4465,0
|
|
20230613,174400,5559980415,4465,4465,4465,4465,0
|
|
20230613,174300,5559980415,4465,4465,4465,4465,0
|
|
20230613,174200,5559980415,4465,4465,4465,4465,0
|
|
20230613,174100,5559980415,4465,4465,4465,4465,0
|
|
20230613,174000,5559980415,4465,4465,4465,4465,0
|
|
20230613,173900,5559980415,4465,4465,4465,4465,0
|
|
20230613,173800,5559980415,4465,4465,4465,4465,0
|
|
20230613,173700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,173600,5559980415,4465,4465,4465,4465,0
|
|
20230613,173500,5559980415,4465,4465,4465,4465,0
|
|
20230613,173400,5559980415,4465,4465,4465,4465,0
|
|
20230613,173300,5559980415,4465,4465,4465,4465,0
|
|
20230613,173200,5559980415,4465,4465,4465,4465,0
|
|
20230613,173100,5559980415,4465,4465,4465,4465,0
|
|
20230613,173000,5559980415,4465,4465,4465,4465,0
|
|
20230613,172900,5559980415,4465,4465,4465,4465,0
|
|
20230613,172800,5559980415,4465,4465,4465,4465,0
|
|
20230613,172700,5559980415,4465,4465,4465,4465,0
|
|
20230613,172600,5559980415,4465,4465,4465,4465,0
|
|
20230613,172500,5559980415,4465,4465,4465,4465,0
|
|
20230613,172400,5559980415,4465,4465,4465,4465,0
|
|
20230613,172300,5559980415,4465,4465,4465,4465,0
|
|
20230613,172200,5559980415,4465,4465,4465,4465,0
|
|
20230613,172100,5559980415,4465,4465,4465,4465,0
|
|
20230613,172000,5559980415,4465,4465,4465,4465,0
|
|
20230613,171900,5559980415,4465,4465,4465,4465,0
|
|
20230613,171800,5559980415,4465,4465,4465,4465,0
|
|
20230613,171700,5559980415,4465,4465,4465,4465,0
|
|
20230613,171600,5559980415,4465,4465,4465,4465,0
|
|
20230613,171500,5559980415,4465,4465,4465,4465,0
|
|
20230613,171400,5559980415,4465,4465,4465,4465,0
|
|
20230613,171300,5559980415,4465,4465,4465,4465,0
|
|
20230613,171200,5559980415,4465,4465,4465,4465,0
|
|
20230613,171100,5559980415,4465,4465,4465,4465,0
|
|
20230613,171000,5559980415,4465,4465,4465,4465,0
|
|
20230613,170900,5559980415,4465,4465,4465,4465,0
|
|
20230613,170800,5559980415,4465,4465,4465,4465,0
|
|
20230613,170700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,170600,5559980415,4465,4465,4465,4465,0
|
|
20230613,170500,5559980415,4465,4465,4465,4465,0
|
|
20230613,170400,5559980415,4465,4465,4465,4465,0
|
|
20230613,170300,5559980415,4465,4465,4465,4465,0
|
|
20230613,170200,5559980415,4465,4465,4465,4465,0
|
|
20230613,170100,5559980415,4465,4465,4465,4465,0
|
|
20230613,170000,5559980415,4465,4465,4465,4465,0
|
|
20230613,165900,5559980415,4465,4465,4465,4465,0
|
|
20230613,165800,5559980415,4465,4465,4465,4465,0
|
|
20230613,165700,5559980415,4465,4465,4465,4465,0
|
|
20230613,165600,5559980415,4465,4465,4465,4465,0
|
|
20230613,165500,5559980415,4465,4465,4465,4465,0
|
|
20230613,165400,5559980415,4465,4465,4465,4465,0
|
|
20230613,165300,5559980415,4465,4465,4465,4465,0
|
|
20230613,165200,5559980415,4465,4465,4465,4465,0
|
|
20230613,165100,5559980415,4465,4465,4465,4465,0
|
|
20230613,165000,5559980415,4465,4465,4465,4465,0
|
|
20230613,164900,5559980415,4465,4465,4465,4465,0
|
|
20230613,164800,5559980415,4465,4465,4465,4465,0
|
|
20230613,164700,5559980415,4465,4465,4465,4465,0
|
|
20230613,164600,5559980415,4465,4465,4465,4465,0
|
|
20230613,164500,5559980415,4465,4465,4465,4465,0
|
|
20230613,164400,5559980415,4465,4465,4465,4465,0
|
|
20230613,164300,5559980415,4465,4465,4465,4465,0
|
|
20230613,164200,5559980415,4465,4465,4465,4465,0
|
|
20230613,164100,5559980415,4465,4465,4465,4465,0
|
|
20230613,164000,5559980415,4465,4465,4465,4465,0
|
|
20230613,163900,5559980415,4465,4465,4465,4465,0
|
|
20230613,163800,5559980415,4465,4465,4465,4465,0
|
|
20230613,163700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,163600,5559980415,4465,4465,4465,4465,0
|
|
20230613,163500,5559980415,4465,4465,4465,4465,0
|
|
20230613,163400,5559980415,4465,4465,4465,4465,0
|
|
20230613,163300,5559980415,4465,4465,4465,4465,0
|
|
20230613,163200,5559980415,4465,4465,4465,4465,0
|
|
20230613,163100,5559980415,4465,4465,4465,4465,0
|
|
20230613,163000,5559980415,4465,4465,4465,4465,0
|
|
20230613,162900,5559980415,4465,4465,4465,4465,0
|
|
20230613,162800,5559980415,4465,4465,4465,4465,0
|
|
20230613,162700,5559980415,4465,4465,4465,4465,0
|
|
20230613,162600,5559980415,4465,4465,4465,4465,0
|
|
20230613,162500,5559980415,4465,4465,4465,4465,0
|
|
20230613,162400,5559980415,4465,4465,4465,4465,0
|
|
20230613,162300,5559980415,4465,4465,4465,4465,0
|
|
20230613,162200,5559980415,4465,4465,4465,4465,0
|
|
20230613,162100,5559980415,4465,4465,4465,4465,0
|
|
20230613,162000,5559980415,4465,4465,4465,4465,0
|
|
20230613,161900,5559980415,4465,4465,4465,4465,0
|
|
20230613,161800,5559980415,4465,4465,4465,4465,0
|
|
20230613,161700,5559980415,4465,4465,4465,4465,0
|
|
20230613,161600,5559980415,4465,4465,4465,4465,0
|
|
20230613,161500,5559980415,4465,4465,4465,4465,0
|
|
20230613,161400,5559980415,4465,4465,4465,4465,0
|
|
20230613,161300,5559980415,4465,4465,4465,4465,0
|
|
20230613,161200,5559980415,4465,4465,4465,4465,0
|
|
20230613,161100,5559980415,4465,4465,4465,4465,0
|
|
20230613,161000,5559980415,4465,4465,4465,4465,0
|
|
20230613,160900,5559980415,4465,4465,4465,4465,0
|
|
20230613,160800,5559980415,4465,4465,4465,4465,0
|
|
20230613,160700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,160600,5559980415,4465,4465,4465,4465,0
|
|
20230613,160500,5559980415,4465,4465,4465,4465,0
|
|
20230613,160400,5559980415,4465,4465,4465,4465,0
|
|
20230613,160300,5559980415,4465,4465,4465,4465,0
|
|
20230613,160200,5559980415,4465,4465,4465,4465,0
|
|
20230613,160100,5559980415,4465,4465,4465,4465,0
|
|
20230613,160000,5559980415,4465,4465,4465,4465,0
|
|
20230613,155900,5559980415,4465,4465,4465,4465,0
|
|
20230613,155800,5559980415,4465,4465,4465,4465,0
|
|
20230613,155700,5559980415,4465,4465,4465,4465,0
|
|
20230613,155600,5559980415,4465,4465,4465,4465,0
|
|
20230613,155500,5559980415,4465,4465,4465,4465,0
|
|
20230613,155400,5559980415,4465,4465,4465,4465,0
|
|
20230613,155300,5559980415,4465,4465,4465,4465,0
|
|
20230613,155200,5559980415,4465,4465,4465,4465,0
|
|
20230613,155100,5559980415,4465,4465,4465,4465,0
|
|
20230613,155000,5559980415,4465,4465,4465,4465,0
|
|
20230613,154900,5559980415,4465,4465,4465,4465,0
|
|
20230613,154800,5559980415,4465,4465,4465,4465,0
|
|
20230613,154700,5559980415,4465,4465,4465,4465,0
|
|
20230613,154600,5559980415,4465,4465,4465,4465,0
|
|
20230613,154500,5559980415,4465,4465,4465,4465,0
|
|
20230613,154400,5559980415,4465,4465,4465,4465,0
|
|
20230613,154300,5559980415,4465,4465,4465,4465,0
|
|
20230613,154200,5559980415,4465,4465,4465,4465,0
|
|
20230613,154100,5559980415,4465,4465,4465,4465,0
|
|
20230613,154000,5559980415,4465,4465,4465,4465,0
|
|
20230613,153900,5559980415,4465,4465,4465,4465,0
|
|
20230613,153800,5559980415,4465,4465,4465,4465,0
|
|
20230613,153700,5559980415,4465,4465,4465,4465,35840
|
|
20230613,153600,5559980415,4465,4465,4465,4465,0
|
|
20230613,153500,5559980415,4465,4465,4465,4465,0
|
|
20230613,153400,5559980415,4465,4465,4465,4465,0
|
|
20230613,153300,5559980415,4465,4465,4465,4465,0
|
|
20230613,153200,5559980415,4465,4465,4465,4465,0
|
|
20230613,153100,5559980415,4465,4465,4465,4465,0
|
|
20230613,153000,5559980415,4465,4465,4465,4465,35840
|
|
20230613,152900,5399954815,4465,4465,4465,4465,0
|
|
20230613,152800,5399954815,4465,4465,4465,4465,0
|
|
20230613,152700,5399954815,4465,4465,4465,4465,0
|
|
20230613,152600,5399954815,4465,4465,4465,4465,0
|
|
20230613,152500,5399954815,4465,4465,4465,4465,0
|
|
20230613,152400,5399954815,4465,4465,4465,4465,0
|
|
20230613,152300,5399954815,4465,4465,4465,4465,0
|
|
20230613,152200,5399954815,4465,4465,4465,4465,0
|
|
20230613,152100,5399954815,4465,4465,4465,4465,0
|
|
20230613,152000,5399954815,4465,4465,4465,4465,0
|
|
20230613,151900,5399954815,4465,4475,4475,4465,2939
|
|
20230613,151800,5386816910,4465,4480,4480,4460,29184
|
|
20230613,151700,5256446360,4480,4470,4480,4465,4764
|
|
20230613,151600,5235142010,4470,4470,4470,4465,2539
|
|
20230613,151500,5223797680,4470,4470,4470,4465,6171
|
|
20230613,151400,5196237595,4465,4470,4470,4465,1767
|
|
20230613,151300,5188344015,4465,4470,4475,4465,9745
|
|
20230613,151200,5144810690,4475,4470,4475,4465,1958
|
|
20230613,151100,5136059300,4470,4470,4470,4465,7397
|
|
20230613,151000,5103016710,4470,4475,4475,4465,5715
|
|
20230613,150900,5077466330,4470,4475,4475,4470,19203
|
|
20230613,150800,4991615680,4475,4475,4475,4470,5191
|
|
20230613,150700,4968403210,4475,4475,4480,4470,6219
|
|
20230613,150600,4940574640,4470,4475,4475,4470,3931
|
|
20230613,150500,4922984315,4475,4475,4475,4470,1495
|
|
20230613,150400,4916296805,4475,4480,4480,4475,17427
|
|
20230613,150300,4838301015,4480,4475,4480,4475,7653
|
|
20230613,150200,4804043790,4475,4480,4480,4475,730
|
|
20230613,150100,4800776330,4480,4480,4480,4480,896
|
|
20230613,150000,4796762250,4480,4475,4480,4475,2327
|
|
20230613,145900,4786348810,4475,4480,4480,4475,3040
|
|
20230613,145800,4772734755,4480,4480,4480,4475,4659
|
|
20230613,145700,4751866835,4480,4475,4480,4475,3287
|
|
20230613,145600,4737154745,4480,4480,4480,4475,2446
|
|
20230613,145500,4726197130,4480,4475,4480,4475,2206
|
|
20230613,145400,4716324485,4480,4475,4480,4475,2436
|
|
20230613,145300,4705419680,4480,4490,4490,4475,7404
|
|
20230613,145200,4672252765,4480,4490,4490,4480,22280
|
|
20230613,145100,4572427765,4490,4490,4490,4485,9929
|
|
20230613,145000,4527868285,4485,4490,4490,4485,1232
|
|
20230613,144900,4522338855,4485,4490,4490,4485,2814
|
|
20230613,144800,4509717430,4490,4490,4490,4485,695
|
|
20230613,144700,4506596885,4490,4485,4490,4485,1258
|
|
20230613,144600,4500954680,4490,4480,4490,4480,755
|
|
20230613,144500,4497569385,4480,4485,4485,4480,904
|
|
20230613,144400,4493518715,4485,4485,4485,4485,3469
|
|
20230613,144300,4477960250,4485,4485,4485,4485,1049
|
|
20230613,144200,4473255485,4485,4490,4490,4485,609
|
|
20230613,144100,4470523670,4485,4485,4485,4485,9208
|
|
20230613,144000,4429225790,4490,4490,4490,4490,222
|
|
20230613,143900,4428229010,4490,4490,4490,4485,3521
|
|
20230613,143800,4412435255,4490,4490,4490,4485,2199
|
|
20230613,143700,4402572710,4490,4490,4490,4490,131
|
|
20230613,143600,4401984520,4485,4485,4490,4485,4091
|
|
20230613,143500,4383636375,4490,4490,4490,4490,1799
|
|
20230613,143400,4375558865,4490,4490,4490,4485,358
|
|
20230613,143300,4373951825,4485,4490,4490,4485,1456
|
|
20230613,143200,4367418205,4485,4485,4490,4485,918
|
|
20230613,143100,4363297540,4485,4490,4495,4485,4967
|
|
20230613,143000,4340996200,4490,4490,4490,4490,1860
|
|
20230613,142900,4332644800,4495,4485,4495,4485,2167
|
|
20230613,142800,4322918460,4485,4490,4490,4485,282
|
|
20230613,142700,4321653135,4490,4490,4490,4490,1119
|
|
20230613,142600,4316628825,4490,4485,4490,4485,1729
|
|
20230613,142500,4308868615,4485,4490,4490,4485,2010
|
|
20230613,142400,4299853715,4490,4485,4490,4485,328
|
|
20230613,142300,4298382025,4490,4490,4490,4490,1605
|
|
20230613,142200,4291175575,4495,4490,4495,4490,322
|
|
20230613,142100,4289728430,4490,4490,4495,4490,2959
|
|
20230613,142000,4276442345,4495,4495,4495,4490,586
|
|
20230613,141900,4273810625,4495,4490,4495,4490,333
|
|
20230613,141800,4272313985,4495,4495,4495,4495,5196
|
|
20230613,141700,4248957965,4495,4495,4495,4495,3
|
|
20230613,141600,4248944480,4495,4490,4495,4485,4502
|
|
20230613,141500,4228748490,4495,4490,4495,4490,224
|
|
20230613,141400,4227742715,4490,4490,4495,4490,2693
|
|
20230613,141300,4215651140,4490,4485,4490,4485,9014
|
|
20230613,141200,4175221765,4490,4490,4495,4490,1732
|
|
20230613,141100,4167445040,4495,4495,4495,4495,163
|
|
20230613,141000,4166712355,4495,4485,4495,4485,1174
|
|
20230613,140900,4161441880,4485,4490,4490,4485,260
|
|
20230613,140800,4160274995,4490,4495,4495,4490,2185
|
|
20230613,140700,4150463595,4490,4495,4495,4485,3397
|
|
20230613,140600,4135204850,4485,4495,4495,4485,3348
|
|
20230613,140500,4120176835,4495,4495,4495,4495,18
|
|
20230613,140400,4120095925,4495,4490,4495,4490,946
|
|
20230613,140300,4115844155,4490,4495,4495,4490,925
|
|
20230613,140200,4111690830,4495,4495,4495,4490,1161
|
|
20230613,140100,4106477835,4490,4495,4495,4490,1509
|
|
20230613,140000,4099702385,4495,4500,4500,4495,272
|
|
20230613,135900,4098478935,4500,4500,4500,4490,602
|
|
20230613,135800,4095774935,4500,4500,4500,4490,2125
|
|
20230613,135700,4086225445,4500,4500,4500,4500,1738
|
|
20230613,135600,4078404445,4490,4495,4500,4490,17038
|
|
20230613,135500,4001834145,4495,4490,4495,4490,1153
|
|
20230613,135400,3996651420,4490,4495,4495,4490,1628
|
|
20230613,135300,3989333610,4495,4495,4495,4495,183
|
|
20230613,135200,3988511025,4495,4495,4495,4490,859
|
|
20230613,135100,3984649830,4490,4490,4495,4490,298
|
|
20230613,135000,3983311805,4490,4495,4495,4490,1106
|
|
20230613,134900,3978340860,4495,4490,4495,4490,320
|
|
20230613,134800,3976902710,4490,4490,4490,4490,1533
|
|
20230613,134700,3970019540,4490,4495,4495,4490,1189
|
|
20230613,134600,3964675985,4495,4500,4500,4495,387
|
|
20230613,134500,3962935145,4500,4500,4500,4500,1
|
|
20230613,134400,3962930645,4495,4500,4500,4495,702
|
|
20230613,134300,3959775095,4500,4495,4500,4495,534
|
|
20230613,134200,3957374760,4500,4495,4500,4490,1013
|
|
20230613,134100,3952821280,4495,4495,4495,4495,7
|
|
20230613,134000,3952789815,4490,4500,4500,4490,5877
|
|
20230613,133900,3926401475,4500,4495,4500,4495,489
|
|
20230613,133800,3924203365,4500,4495,4500,4495,56
|
|
20230613,133700,3923951640,4495,4500,4500,4495,3439
|
|
20230613,133600,3908482335,4500,4500,4500,4500,223
|
|
20230613,133500,3907478835,4500,4500,4500,4500,15
|
|
20230613,133400,3907411335,4500,4500,4500,4495,288
|
|
20230613,133300,3906115785,4500,4500,4500,4495,500
|
|
20230613,133200,3903865835,4500,4500,4500,4495,276
|
|
20230613,133100,3902624735,4500,4495,4500,4495,3072
|
|
20230613,133000,3888801035,4495,4495,4500,4490,2792
|
|
20230613,132900,3876250995,4500,4500,4500,4495,159
|
|
20230613,132800,3875536260,4500,4500,4500,4500,631
|
|
20230613,132700,3872696760,4500,4495,4500,4495,2234
|
|
20230613,132600,3862647510,4495,4490,4500,4490,412
|
|
20230613,132500,3860796365,4490,4495,4500,4490,1749
|
|
20230613,132400,3852942885,4495,4495,4495,4490,3485
|
|
20230613,132300,3837289510,4495,4490,4495,4490,879
|
|
20230613,132200,3833341080,4490,4490,4495,4490,1004
|
|
20230613,132100,3828833115,4490,4495,4495,4490,3141
|
|
20230613,132000,3814714445,4495,4495,4500,4490,3274
|
|
20230613,131900,3799996705,4495,4490,4495,4490,469
|
|
20230613,131800,3797890520,4490,4485,4490,4485,199
|
|
20230613,131700,3796997065,4485,4490,4490,4485,3614
|
|
20230613,131600,3780777090,4490,4490,4490,4485,1255
|
|
20230613,131500,3775142190,4490,4485,4490,4485,7272
|
|
20230613,131400,3742522060,4485,4490,4490,4485,255
|
|
20230613,131300,3741377115,4490,4490,4490,4490,1
|
|
20230613,131200,3741372625,4485,4490,4490,4485,178
|
|
20230613,131100,3740574260,4485,4485,4490,4485,605
|
|
20230613,131000,3737860815,4490,4485,4490,4485,2449
|
|
20230613,130900,3726870955,4490,4490,4490,4485,2089
|
|
20230613,130800,3717497845,4490,4490,4490,4490,11
|
|
20230613,130700,3717448455,4490,4490,4490,4485,2499
|
|
20230613,130600,3706239910,4485,4485,4485,4485,620
|
|
20230613,130500,3703459210,4485,4485,4485,4485,1004
|
|
20230613,130400,3698956270,4485,4480,4485,4480,151
|
|
20230613,130300,3698279765,4480,4485,4485,4480,1752
|
|
20230613,130200,3690427605,4485,4485,4490,4485,1660
|
|
20230613,130100,3682982355,4490,4490,4490,4490,1
|
|
20230613,130000,3682977865,4480,4485,4485,4480,3491
|
|
20230613,125900,3667337925,4485,4485,4485,4480,461
|
|
20230613,125800,3665270435,4480,4480,4485,4480,3330
|
|
20230613,125700,3650335825,4485,4485,4485,4485,27
|
|
20230613,125600,3650214730,4485,4485,4485,4480,631
|
|
20230613,125500,3647386725,4485,4480,4485,4480,720
|
|
20230613,125400,3644160535,4485,4475,4485,4475,2615
|
|
20230613,125300,3632445375,4480,4480,4480,4475,831
|
|
20230613,125200,3628723030,4480,4480,4480,4475,374
|
|
20230613,125100,3627048685,4480,4475,4480,4475,1197
|
|
20230613,125000,3621691330,4475,4480,4480,4475,404
|
|
20230613,124900,3619881415,4480,4480,4480,4480,485
|
|
20230613,124800,3617708615,4480,4480,4480,4475,6174
|
|
20230613,124700,3590049195,4480,4480,4480,4480,5275
|
|
20230613,124600,3566417195,4480,4485,4485,4480,7092
|
|
20230613,124500,3534643385,4485,4485,4485,4480,943
|
|
20230613,124400,3530416555,4480,4485,4485,4480,1413
|
|
20230613,124300,3524085810,4485,4485,4485,4485,476
|
|
20230613,124200,3521950950,4485,4480,4485,4480,6691
|
|
20230613,124100,3491974270,4480,4485,4485,4480,4617
|
|
20230613,124000,3471269275,4485,4485,4485,4485,1058
|
|
20230613,123900,3466524145,4485,4485,4490,4485,898
|
|
20230613,123800,3462496350,4485,4490,4490,4485,1682
|
|
20230613,123700,3454952575,4490,4485,4490,4485,2270
|
|
20230613,123600,3444771555,4485,4485,4485,4485,3210
|
|
20230613,123500,3430374705,4485,4485,4485,4485,4871
|
|
20230613,123400,3408528270,4490,4485,4490,4485,1862
|
|
20230613,123300,3400173955,4485,4485,4485,4480,1579
|
|
20230613,123200,3393092490,4485,4485,4485,4480,1014
|
|
20230613,123100,3388548500,4480,4480,4480,4480,3215
|
|
20230613,123000,3374145300,4480,4485,4485,4480,1190
|
|
20230613,122900,3368811450,4480,4485,4485,4480,5022
|
|
20230613,122800,3346307280,4485,4485,4485,4480,6330
|
|
20230613,122700,3317948175,4485,4490,4490,4480,17026
|
|
20230613,122600,3241588850,4490,4485,4490,4485,481
|
|
20230613,122500,3239430655,4485,4485,4490,4485,5033
|
|
20230613,122400,3216856515,4485,4490,4490,4485,2227
|
|
20230613,122300,3206865935,4490,4490,4490,4485,4086
|
|
20230613,122200,3188529145,4490,4490,4490,4490,2304
|
|
20230613,122100,3178184185,4490,4490,4490,4490,2233
|
|
20230613,122000,3168158015,4490,4490,4490,4490,602
|
|
20230613,121900,3165455035,4490,4490,4490,4490,167
|
|
20230613,121800,3164705205,4490,4490,4495,4490,7084
|
|
20230613,121700,3132895290,4490,4490,4490,4490,8203
|
|
20230613,121600,3096063820,4490,4495,4495,4490,114
|
|
20230613,121500,3095551900,4495,4490,4495,4490,299
|
|
20230613,121400,3094208340,4495,4495,4495,4495,230
|
|
20230613,121300,3093174490,4495,4490,4495,4490,546
|
|
20230613,121200,3090722720,4495,4495,4495,4495,844
|
|
20230613,121100,3086928940,4495,4495,4495,4495,562
|
|
20230613,121000,3084402750,4495,4490,4495,4490,8651
|
|
20230613,120900,3045549915,4495,4495,4495,4495,105
|
|
20230613,120800,3045077940,4495,4495,4495,4495,113
|
|
20230613,120700,3044570005,4495,4495,4495,4495,5897
|
|
20230613,120600,3018062990,4495,4495,4495,4495,101
|
|
20230613,120500,3017608995,4495,4495,4500,4495,3334
|
|
20230613,120400,3002622615,4500,4500,4500,4500,103
|
|
20230613,120300,3002159115,4500,4500,4500,4495,2053
|
|
20230613,120200,2992930795,4500,4495,4500,4495,4680
|
|
20230613,120100,2971891645,4495,4495,4500,4495,545
|
|
20230613,120000,2969440770,4500,4495,4500,4495,2366
|
|
20230613,115900,2958794885,4495,4500,4500,4495,922
|
|
20230613,115800,2954649460,4495,4500,4500,4495,182
|
|
20230613,115700,2953830870,4500,4500,4500,4500,631
|
|
20230613,115600,2950991370,4500,4500,4500,4495,1530
|
|
20230613,115500,2944107120,4495,4500,4500,4495,61
|
|
20230613,115400,2943832870,4495,4500,4500,4495,526
|
|
20230613,115300,2941466120,4500,4495,4500,4495,1856
|
|
20230613,115200,2933123275,4500,4495,4500,4495,1250
|
|
20230613,115100,2927502630,4495,4495,4495,4495,210
|
|
20230613,115000,2926558680,4495,4500,4500,4495,1561
|
|
20230613,114900,2919541980,4500,4500,4500,4500,201
|
|
20230613,114800,2918637480,4500,4500,4500,4495,1759
|
|
20230613,114700,2910729600,4495,4495,4500,4495,8592
|
|
20230613,114600,2872108480,4495,4500,4500,4495,105
|
|
20230613,114500,2871636485,4500,4500,4500,4495,38
|
|
20230613,114400,2871465515,4495,4500,4500,4495,289
|
|
20230613,114300,2870165020,4500,4505,4505,4500,2698
|
|
20230613,114200,2858024010,4500,4500,4500,4500,631
|
|
20230613,114100,2855184510,4505,4500,4505,4500,51
|
|
20230613,114000,2854955005,4500,4500,4500,4500,357
|
|
20230613,113900,2853348505,4500,4500,4500,4500,723
|
|
20230613,113800,2850095005,4500,4500,4505,4500,928
|
|
20230613,113700,2845919000,4500,4500,4505,4500,708
|
|
20230613,113600,2842732995,4505,4500,4505,4500,429
|
|
20230613,113500,2840802490,4500,4505,4505,4500,747
|
|
20230613,113400,2837437305,4505,4500,4505,4495,2829
|
|
20230613,113300,2824708295,4500,4495,4500,4495,901
|
|
20230613,113200,2820658295,4495,4500,4500,4495,2196
|
|
20230613,113100,2810787270,4495,4495,4500,4495,432
|
|
20230613,113000,2808845415,4495,4495,4500,4495,2669
|
|
20230613,112900,2796847150,4495,4500,4500,4495,2322
|
|
20230613,112800,2786405775,4500,4500,4500,4500,17214
|
|
20230613,112700,2708942775,4500,4500,4500,4500,567
|
|
20230613,112600,2706391275,4500,4505,4505,4500,374
|
|
20230613,112500,2704708100,4500,4505,4505,4500,226
|
|
20230613,112400,2703689995,4510,4510,4510,4500,48
|
|
20230613,112300,2703473725,4500,4500,4510,4500,2238
|
|
20230613,112200,2693380970,4505,4505,4505,4505,52
|
|
20230613,112100,2693146710,4505,4505,4505,4500,761
|
|
20230613,112000,2689719505,4505,4500,4505,4500,344
|
|
20230613,111900,2688171060,4500,4510,4510,4500,10031
|
|
20230613,111800,2643023370,4510,4510,4510,4500,2482
|
|
20230613,111700,2631835090,4505,4505,4510,4500,4035
|
|
20230613,111600,2613652770,4505,4510,4510,4505,1257
|
|
20230613,111500,2607989870,4505,4510,4510,4505,224
|
|
20230613,111400,2606980710,4505,4505,4510,4505,1351
|
|
20230613,111300,2600893450,4510,4505,4510,4505,124
|
|
20230613,111200,2600334305,4510,4505,4510,4505,356
|
|
20230613,111100,2598730500,4510,4510,4510,4505,182
|
|
20230613,111000,2597910030,4505,4510,4510,4505,5525
|
|
20230613,110900,2573018495,4505,4505,4505,4505,48
|
|
20230613,110800,2572802255,4510,4505,4510,4505,2052
|
|
20230613,110700,2563556815,4510,4510,4510,4505,6194
|
|
20230613,110600,2535625060,4510,4510,4510,4510,500
|
|
20230613,110500,2533370060,4510,4510,4510,4505,388
|
|
20230613,110400,2531620565,4510,4505,4510,4505,1817
|
|
20230613,110300,2523431900,4510,4505,4510,4500,1570
|
|
20230613,110200,2516355930,4505,4505,4505,4500,2469
|
|
20230613,110100,2505233090,4505,4505,4505,4505,2104
|
|
20230613,110000,2495754570,4505,4505,4505,4500,2123
|
|
20230613,105900,2486194230,4505,4505,4505,4500,541
|
|
20230613,105800,2483758775,4505,4505,4505,4500,2884
|
|
20230613,105700,2470774990,4505,4505,4505,4500,259
|
|
20230613,105600,2469609220,4505,4505,4505,4500,1649
|
|
20230613,105500,2462182995,4505,4505,4505,4500,5307
|
|
20230613,105400,2438275210,4505,4505,4505,4505,10
|
|
20230613,105300,2438230160,4510,4510,4510,4510,82
|
|
20230613,105200,2437860340,4510,4510,4510,4500,22902
|
|
20230613,105100,2334706650,4510,4515,4515,4510,10628
|
|
20230613,105000,2286746195,4515,4520,4520,4510,4788
|
|
20230613,104900,2265127625,4520,4520,4520,4515,1506
|
|
20230613,104800,2258321105,4520,4520,4520,4515,845
|
|
20230613,104700,2254501710,4515,4520,4520,4515,480
|
|
20230613,104600,2252332905,4520,4520,4520,4510,3668
|
|
20230613,104500,2235778820,4515,4525,4525,4515,551
|
|
20230613,104400,2233287890,4525,4520,4525,4520,148
|
|
20230613,104300,2232618885,4520,4525,4525,4520,1407
|
|
20230613,104200,2226259225,4525,4520,4525,4515,746
|
|
20230613,104100,2222890030,4520,4520,4520,4515,2736
|
|
20230613,104000,2210526180,4515,4520,4520,4515,411
|
|
20230613,103900,2208670465,4520,4515,4520,4515,236
|
|
20230613,103800,2207604750,4515,4515,4515,4515,111
|
|
20230613,103700,2207103585,4515,4515,4515,4510,3339
|
|
20230613,103600,2192030450,4510,4515,4515,4510,309
|
|
20230613,103500,2190635820,4515,4510,4515,4510,883
|
|
20230613,103400,2186653290,4515,4520,4520,4515,1620
|
|
20230613,103300,2179331240,4520,4510,4520,4510,2836
|
|
20230613,103200,2166535135,4510,4500,4510,4500,4023
|
|
20230613,103100,2148409425,4500,4505,4505,4500,3071
|
|
20230613,103000,2134585475,4505,4505,4505,4500,10728
|
|
20230613,102900,2086279700,4510,4510,4510,4505,746
|
|
20230613,102800,2082918080,4510,4505,4510,4505,1275
|
|
20230613,102700,2077171330,4505,4505,4505,4505,6927
|
|
20230613,102600,2045965195,4505,4510,4510,4505,4301
|
|
20230613,102500,2026589180,4510,4505,4510,4505,1024
|
|
20230613,102400,2021971040,4510,4510,4510,4505,225
|
|
20230613,102300,2020956365,4510,4510,4510,4510,536
|
|
20230613,102200,2018539005,4510,4510,4510,4505,2265
|
|
20230613,102100,2008324710,4510,4515,4515,4510,1257
|
|
20230613,102000,2002655355,4510,4510,4510,4510,1355
|
|
20230613,101900,1996544305,4515,4510,4515,4510,251
|
|
20230613,101800,1995412290,4510,4505,4515,4505,1381
|
|
20230613,101700,1989189015,4510,4510,4510,4510,14
|
|
20230613,101600,1989125875,4510,4505,4510,4505,1602
|
|
20230613,101500,1981906865,4510,4510,4510,4510,243
|
|
20230613,101400,1980810935,4510,4505,4510,4505,3375
|
|
20230613,101300,1965603865,4505,4505,4505,4500,2087
|
|
20230613,101200,1956204135,4505,4510,4510,4505,86
|
|
20230613,101100,1955816280,4505,4510,4510,4505,5652
|
|
20230613,101000,1930347585,4510,4520,4520,4510,182
|
|
20230613,100900,1929526685,4510,4520,4520,4510,299
|
|
20230613,100800,1928176685,4520,4525,4525,4510,331
|
|
20230613,100700,1926679760,4525,4505,4525,4505,1963
|
|
20230613,100600,1917833285,4525,4510,4525,4505,4602
|
|
20230613,100500,1897058685,4515,4510,4515,4510,228
|
|
20230613,100400,1896030395,4510,4515,4520,4510,826
|
|
20230613,100300,1892304505,4515,4520,4520,4515,579
|
|
20230613,100200,1889689770,4520,4515,4520,4510,1141
|
|
20230613,100100,1884537625,4510,4505,4515,4505,3881
|
|
20230613,100000,1867032620,4505,4510,4510,4505,2019
|
|
20230613,095900,1857932215,4510,4505,4510,4505,249
|
|
20230613,095800,1856809235,4505,4500,4505,4500,1701
|
|
20230613,095700,1849146235,4500,4505,4505,4500,955
|
|
20230613,095600,1844845660,4505,4500,4505,4500,267
|
|
20230613,095500,1843644150,4505,4505,4505,4500,1911
|
|
20230613,095400,1835036655,4505,4500,4505,4500,1040
|
|
20230613,095300,1830356630,4500,4505,4505,4500,845
|
|
20230613,095200,1826553015,4505,4500,4505,4495,595
|
|
20230613,095100,1823876290,4495,4495,4500,4495,8686
|
|
20230613,095000,1784800835,4495,4495,4495,4495,2697
|
|
20230613,094900,1772677820,4500,4495,4500,4495,2165
|
|
20230613,094800,1762940120,4495,4490,4500,4490,1495
|
|
20230613,094700,1756222240,4490,4495,4495,4490,4830
|
|
20230613,094600,1734526565,4495,4495,4500,4490,4576
|
|
20230613,094500,1713977660,4495,4495,4500,4495,16993
|
|
20230613,094400,1637593465,4495,4495,4495,4495,7478
|
|
20230613,094300,1603979855,4495,4500,4500,4495,5516
|
|
20230613,094200,1579183810,4500,4505,4505,4495,1184
|
|
20230613,094100,1573857460,4495,4500,4505,4495,5109
|
|
20230613,094000,1550884050,4505,4505,4505,4495,10244
|
|
20230613,093900,1504778225,4505,4515,4515,4505,4605
|
|
20230613,093800,1484024415,4515,4520,4520,4515,572
|
|
20230613,093700,1481440825,4520,4510,4520,4505,1709
|
|
20230613,093600,1473735415,4500,4510,4510,4500,4035
|
|
20230613,093500,1455559720,4505,4505,4505,4500,2640
|
|
20230613,093400,1443675120,4505,4510,4510,4500,2452
|
|
20230613,093300,1432633955,4510,4510,4510,4505,1089
|
|
20230613,093200,1427724250,4505,4505,4505,4500,4038
|
|
20230613,093100,1409534605,4500,4500,4505,4495,5143
|
|
20230613,093000,1386392315,4495,4505,4505,4495,1132
|
|
20230613,092900,1381300065,4505,4500,4505,4495,3530
|
|
20230613,092800,1365423655,4500,4500,4500,4495,2914
|
|
20230613,092700,1352314175,4500,4495,4500,4495,8034
|
|
20230613,092600,1316199235,4500,4500,4500,4495,3702
|
|
20230613,092500,1299547510,4500,4500,4500,4490,10982
|
|
20230613,092400,1250196230,4495,4495,4500,4495,2231
|
|
20230613,092300,1240165320,4500,4495,4500,4490,1760
|
|
20230613,092200,1232255980,4495,4500,4500,4490,12718
|
|
20230613,092100,1175087910,4500,4495,4500,4495,3783
|
|
20230613,092000,1158080155,4495,4500,4500,4495,4471
|
|
20230613,091900,1137969535,4500,4505,4505,4500,12261
|
|
20230613,091800,1082792340,4505,4505,4510,4500,3489
|
|
20230613,091700,1067090630,4505,4510,4510,4500,5128
|
|
20230613,091600,1043987980,4510,4510,4510,4500,1500
|
|
20230613,091500,1037232410,4515,4510,4520,4500,3739
|
|
20230613,091400,1020383770,4520,4500,4520,4500,3755
|
|
20230613,091300,1003448780,4510,4500,4510,4495,16900
|
|
20230613,091200,927386975,4500,4495,4500,4495,3283
|
|
20230613,091100,912620455,4495,4500,4510,4485,20583
|
|
20230613,091000,820123910,4500,4500,4500,4495,6526
|
|
20230613,090900,790763225,4500,4510,4510,4490,5232
|
|
20230613,090800,767225905,4505,4490,4505,4485,28270
|
|
20230613,090700,640354110,4490,4500,4500,4485,25552
|
|
20230613,090600,525515290,4500,4510,4510,4500,22268
|
|
20230613,090500,425271345,4510,4505,4510,4505,6304
|
|
20230613,090400,396856405,4505,4510,4515,4500,19999
|
|
20230613,090300,306727035,4510,4525,4525,4505,20230
|
|
20230613,090200,215394090,4525,4540,4545,4510,17687
|
|
20230613,090100,135291645,4545,4550,4550,4545,6637
|
|
20230613,090000,105110450,4550,4560,4560,4545,22995
|