586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,184200,7074640610,5220,5220,5220,5220,0
|
|
20230616,184100,7074640610,5220,5220,5220,5220,0
|
|
20230616,184000,7074640610,5220,5220,5220,5220,0
|
|
20230616,183900,7074640610,5220,5220,5220,5220,0
|
|
20230616,183800,7074640610,5220,5220,5220,5220,0
|
|
20230616,183700,7074640610,5220,5220,5220,5220,0
|
|
20230616,183600,7074640610,5220,5220,5220,5220,0
|
|
20230616,183500,7074640610,5220,5220,5220,5220,0
|
|
20230616,183400,7074640610,5220,5220,5220,5220,0
|
|
20230616,183300,7074640610,5220,5220,5220,5220,0
|
|
20230616,183200,7074640610,5220,5220,5220,5220,0
|
|
20230616,183100,7074640610,5220,5220,5220,5220,0
|
|
20230616,183000,7074640610,5220,5220,5220,5220,0
|
|
20230616,182900,7074640610,5220,5220,5220,5220,0
|
|
20230616,182800,7074640610,5220,5220,5220,5220,0
|
|
20230616,182700,7074640610,5220,5220,5220,5220,0
|
|
20230616,182600,7074640610,5220,5220,5220,5220,0
|
|
20230616,182500,7074640610,5220,5220,5220,5220,0
|
|
20230616,182400,7074640610,5220,5220,5220,5220,0
|
|
20230616,182300,7074640610,5220,5220,5220,5220,0
|
|
20230616,182200,7074640610,5220,5220,5220,5220,0
|
|
20230616,182100,7074640610,5220,5220,5220,5220,0
|
|
20230616,182000,7074640610,5220,5220,5220,5220,0
|
|
20230616,181900,7074640610,5220,5220,5220,5220,0
|
|
20230616,181800,7074640610,5220,5220,5220,5220,0
|
|
20230616,181700,7074640610,5220,5220,5220,5220,0
|
|
20230616,181600,7074640610,5220,5220,5220,5220,0
|
|
20230616,181500,7074640610,5220,5220,5220,5220,0
|
|
20230616,181400,7074640610,5220,5220,5220,5220,0
|
|
20230616,181300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,181200,7074640610,5220,5220,5220,5220,0
|
|
20230616,181100,7074640610,5220,5220,5220,5220,0
|
|
20230616,181000,7074640610,5220,5220,5220,5220,0
|
|
20230616,180900,7074640610,5220,5220,5220,5220,0
|
|
20230616,180800,7074640610,5220,5220,5220,5220,0
|
|
20230616,180700,7074640610,5220,5220,5220,5220,0
|
|
20230616,180600,7074640610,5220,5220,5220,5220,0
|
|
20230616,180500,7074640610,5220,5220,5220,5220,0
|
|
20230616,180400,7074640610,5220,5220,5220,5220,0
|
|
20230616,180300,7074640610,5220,5220,5220,5220,0
|
|
20230616,180200,7074640610,5220,5220,5220,5220,0
|
|
20230616,180100,7074640610,5220,5220,5220,5220,0
|
|
20230616,180000,7074640610,5220,5220,5220,5220,0
|
|
20230616,175900,7074640610,5220,5220,5220,5220,0
|
|
20230616,175800,7074640610,5220,5220,5220,5220,0
|
|
20230616,175700,7074640610,5220,5220,5220,5220,0
|
|
20230616,175600,7074640610,5220,5220,5220,5220,0
|
|
20230616,175500,7074640610,5220,5220,5220,5220,0
|
|
20230616,175400,7074640610,5220,5220,5220,5220,0
|
|
20230616,175300,7074640610,5220,5220,5220,5220,0
|
|
20230616,175200,7074640610,5220,5220,5220,5220,0
|
|
20230616,175100,7074640610,5220,5220,5220,5220,0
|
|
20230616,175000,7074640610,5220,5220,5220,5220,0
|
|
20230616,174900,7074640610,5220,5220,5220,5220,0
|
|
20230616,174800,7074640610,5220,5220,5220,5220,0
|
|
20230616,174700,7074640610,5220,5220,5220,5220,0
|
|
20230616,174600,7074640610,5220,5220,5220,5220,0
|
|
20230616,174500,7074640610,5220,5220,5220,5220,0
|
|
20230616,174400,7074640610,5220,5220,5220,5220,0
|
|
20230616,174300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,174200,7074640610,5220,5220,5220,5220,0
|
|
20230616,174100,7074640610,5220,5220,5220,5220,0
|
|
20230616,174000,7074640610,5220,5220,5220,5220,0
|
|
20230616,173900,7074640610,5220,5220,5220,5220,0
|
|
20230616,173800,7074640610,5220,5220,5220,5220,0
|
|
20230616,173700,7074640610,5220,5220,5220,5220,0
|
|
20230616,173600,7074640610,5220,5220,5220,5220,0
|
|
20230616,173500,7074640610,5220,5220,5220,5220,0
|
|
20230616,173400,7074640610,5220,5220,5220,5220,0
|
|
20230616,173300,7074640610,5220,5220,5220,5220,0
|
|
20230616,173200,7074640610,5220,5220,5220,5220,0
|
|
20230616,173100,7074640610,5220,5220,5220,5220,0
|
|
20230616,173000,7074640610,5220,5220,5220,5220,0
|
|
20230616,172900,7074640610,5220,5220,5220,5220,0
|
|
20230616,172800,7074640610,5220,5220,5220,5220,0
|
|
20230616,172700,7074640610,5220,5220,5220,5220,0
|
|
20230616,172600,7074640610,5220,5220,5220,5220,0
|
|
20230616,172500,7074640610,5220,5220,5220,5220,0
|
|
20230616,172400,7074640610,5220,5220,5220,5220,0
|
|
20230616,172300,7074640610,5220,5220,5220,5220,0
|
|
20230616,172200,7074640610,5220,5220,5220,5220,0
|
|
20230616,172100,7074640610,5220,5220,5220,5220,0
|
|
20230616,172000,7074640610,5220,5220,5220,5220,0
|
|
20230616,171900,7074640610,5220,5220,5220,5220,0
|
|
20230616,171800,7074640610,5220,5220,5220,5220,0
|
|
20230616,171700,7074640610,5220,5220,5220,5220,0
|
|
20230616,171600,7074640610,5220,5220,5220,5220,0
|
|
20230616,171500,7074640610,5220,5220,5220,5220,0
|
|
20230616,171400,7074640610,5220,5220,5220,5220,0
|
|
20230616,171300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,171200,7074640610,5220,5220,5220,5220,0
|
|
20230616,171100,7074640610,5220,5220,5220,5220,0
|
|
20230616,171000,7074640610,5220,5220,5220,5220,0
|
|
20230616,170900,7074640610,5220,5220,5220,5220,0
|
|
20230616,170800,7074640610,5220,5220,5220,5220,0
|
|
20230616,170700,7074640610,5220,5220,5220,5220,0
|
|
20230616,170600,7074640610,5220,5220,5220,5220,0
|
|
20230616,170500,7074640610,5220,5220,5220,5220,0
|
|
20230616,170400,7074640610,5220,5220,5220,5220,0
|
|
20230616,170300,7074640610,5220,5220,5220,5220,0
|
|
20230616,170200,7074640610,5220,5220,5220,5220,0
|
|
20230616,170100,7074640610,5220,5220,5220,5220,0
|
|
20230616,170000,7074640610,5220,5220,5220,5220,0
|
|
20230616,165900,7074640610,5220,5220,5220,5220,0
|
|
20230616,165800,7074640610,5220,5220,5220,5220,0
|
|
20230616,165700,7074640610,5220,5220,5220,5220,0
|
|
20230616,165600,7074640610,5220,5220,5220,5220,0
|
|
20230616,165500,7074640610,5220,5220,5220,5220,0
|
|
20230616,165400,7074640610,5220,5220,5220,5220,0
|
|
20230616,165300,7074640610,5220,5220,5220,5220,0
|
|
20230616,165200,7074640610,5220,5220,5220,5220,0
|
|
20230616,165100,7074640610,5220,5220,5220,5220,0
|
|
20230616,165000,7074640610,5220,5220,5220,5220,0
|
|
20230616,164900,7074640610,5220,5220,5220,5220,0
|
|
20230616,164800,7074640610,5220,5220,5220,5220,0
|
|
20230616,164700,7074640610,5220,5220,5220,5220,0
|
|
20230616,164600,7074640610,5220,5220,5220,5220,0
|
|
20230616,164500,7074640610,5220,5220,5220,5220,0
|
|
20230616,164400,7074640610,5220,5220,5220,5220,0
|
|
20230616,164300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,164200,7074640610,5220,5220,5220,5220,0
|
|
20230616,164100,7074640610,5220,5220,5220,5220,0
|
|
20230616,164000,7074640610,5220,5220,5220,5220,0
|
|
20230616,163900,7074640610,5220,5220,5220,5220,0
|
|
20230616,163800,7074640610,5220,5220,5220,5220,0
|
|
20230616,163700,7074640610,5220,5220,5220,5220,0
|
|
20230616,163600,7074640610,5220,5220,5220,5220,0
|
|
20230616,163500,7074640610,5220,5220,5220,5220,0
|
|
20230616,163400,7074640610,5220,5220,5220,5220,0
|
|
20230616,163300,7074640610,5220,5220,5220,5220,0
|
|
20230616,163200,7074640610,5220,5220,5220,5220,0
|
|
20230616,163100,7074640610,5220,5220,5220,5220,0
|
|
20230616,163000,7074640610,5220,5220,5220,5220,0
|
|
20230616,162900,7074640610,5220,5220,5220,5220,0
|
|
20230616,162800,7074640610,5220,5220,5220,5220,0
|
|
20230616,162700,7074640610,5220,5220,5220,5220,0
|
|
20230616,162600,7074640610,5220,5220,5220,5220,0
|
|
20230616,162500,7074640610,5220,5220,5220,5220,0
|
|
20230616,162400,7074640610,5220,5220,5220,5220,0
|
|
20230616,162300,7074640610,5220,5220,5220,5220,0
|
|
20230616,162200,7074640610,5220,5220,5220,5220,0
|
|
20230616,162100,7074640610,5220,5220,5220,5220,0
|
|
20230616,162000,7074640610,5220,5220,5220,5220,0
|
|
20230616,161900,7074640610,5220,5220,5220,5220,0
|
|
20230616,161800,7074640610,5220,5220,5220,5220,0
|
|
20230616,161700,7074640610,5220,5220,5220,5220,0
|
|
20230616,161600,7074640610,5220,5220,5220,5220,0
|
|
20230616,161500,7074640610,5220,5220,5220,5220,0
|
|
20230616,161400,7074640610,5220,5220,5220,5220,0
|
|
20230616,161300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,161200,7074640610,5220,5220,5220,5220,0
|
|
20230616,161100,7074640610,5220,5220,5220,5220,0
|
|
20230616,161000,7074640610,5220,5220,5220,5220,0
|
|
20230616,160900,7074640610,5220,5220,5220,5220,0
|
|
20230616,160800,7074640610,5220,5220,5220,5220,0
|
|
20230616,160700,7074640610,5220,5220,5220,5220,0
|
|
20230616,160600,7074640610,5220,5220,5220,5220,0
|
|
20230616,160500,7074640610,5220,5220,5220,5220,0
|
|
20230616,160400,7074640610,5220,5220,5220,5220,0
|
|
20230616,160300,7074640610,5220,5220,5220,5220,0
|
|
20230616,160200,7074640610,5220,5220,5220,5220,0
|
|
20230616,160100,7074640610,5220,5220,5220,5220,0
|
|
20230616,160000,7074640610,5220,5220,5220,5220,0
|
|
20230616,155900,7074640610,5220,5220,5220,5220,0
|
|
20230616,155800,7074640610,5220,5220,5220,5220,0
|
|
20230616,155700,7074640610,5220,5220,5220,5220,0
|
|
20230616,155600,7074640610,5220,5220,5220,5220,0
|
|
20230616,155500,7074640610,5220,5220,5220,5220,0
|
|
20230616,155400,7074640610,5220,5220,5220,5220,0
|
|
20230616,155300,7074640610,5220,5220,5220,5220,0
|
|
20230616,155200,7074640610,5220,5220,5220,5220,0
|
|
20230616,155100,7074640610,5220,5220,5220,5220,0
|
|
20230616,155000,7074640610,5220,5220,5220,5220,0
|
|
20230616,154900,7074640610,5220,5220,5220,5220,0
|
|
20230616,154800,7074640610,5220,5220,5220,5220,0
|
|
20230616,154700,7074640610,5220,5220,5220,5220,0
|
|
20230616,154600,7074640610,5220,5220,5220,5220,0
|
|
20230616,154500,7074640610,5220,5220,5220,5220,0
|
|
20230616,154400,7074640610,5220,5220,5220,5220,0
|
|
20230616,154300,7074640610,5220,5220,5220,5220,5301
|
|
20230616,154200,7074640610,5220,5220,5220,5220,0
|
|
20230616,154100,7074640610,5220,5220,5220,5220,0
|
|
20230616,154000,7074640610,5220,5220,5220,5220,0
|
|
20230616,153900,7074640610,5220,5220,5220,5220,0
|
|
20230616,153800,7074640610,5220,5220,5220,5220,0
|
|
20230616,153700,7074640610,5220,5220,5220,5220,0
|
|
20230616,153600,7074640610,5220,5220,5220,5220,0
|
|
20230616,153500,7074640610,5220,5220,5220,5220,0
|
|
20230616,153400,7074640610,5220,5220,5220,5220,0
|
|
20230616,153300,7074640610,5220,5220,5220,5220,0
|
|
20230616,153200,7074640610,5220,5220,5220,5220,0
|
|
20230616,153100,7074640610,5220,5220,5220,5220,0
|
|
20230616,153000,7074640610,5220,5220,5220,5220,5301
|
|
20230616,152900,7046969390,5220,5220,5220,5220,0
|
|
20230616,152800,7046969390,5220,5220,5220,5220,0
|
|
20230616,152700,7046969390,5220,5220,5220,5220,0
|
|
20230616,152600,7046969390,5220,5220,5220,5220,0
|
|
20230616,152500,7046969390,5220,5220,5220,5220,0
|
|
20230616,152400,7046969390,5220,5220,5220,5220,0
|
|
20230616,152300,7046969390,5220,5220,5220,5220,0
|
|
20230616,152200,7046969390,5220,5220,5220,5220,0
|
|
20230616,152100,7046969390,5220,5220,5220,5220,0
|
|
20230616,152000,7046969390,5220,5220,5220,5220,0
|
|
20230616,151900,7046969390,5220,5210,5220,5210,4345
|
|
20230616,151800,7024293490,5210,5220,5220,5210,469
|
|
20230616,151700,7021848000,5220,5200,5220,5200,5870
|
|
20230616,151600,6991247090,5200,5210,5220,5200,5308
|
|
20230616,151500,6963610070,5210,5210,5220,5210,3234
|
|
20230616,151400,6946760870,5210,5210,5220,5210,3359
|
|
20230616,151300,6929233330,5220,5230,5230,5210,7351
|
|
20230616,151200,6890901250,5230,5230,5240,5230,6483
|
|
20230616,151100,6856993170,5240,5230,5240,5230,1422
|
|
20230616,151000,6849556090,5240,5240,5250,5230,4763
|
|
20230616,150900,6824589520,5250,5250,5250,5240,2291
|
|
20230616,150800,6812572340,5250,5250,5250,5250,9896
|
|
20230616,150700,6760618340,5240,5230,5250,5230,7744
|
|
20230616,150600,6720014290,5240,5230,5240,5230,540
|
|
20230616,150500,6717187590,5230,5200,5230,5200,10772
|
|
20230616,150400,6660867130,5210,5210,5210,5210,5000
|
|
20230616,150300,6634817130,5210,5210,5210,5210,8871
|
|
20230616,150200,6588599220,5210,5210,5220,5210,683
|
|
20230616,150100,6585037780,5210,5210,5220,5210,1592
|
|
20230616,150000,6576740170,5220,5210,5220,5210,740
|
|
20230616,145900,6572884760,5210,5210,5220,5200,1170
|
|
20230616,145800,6566791700,5210,5220,5220,5210,2212
|
|
20230616,145700,6555248470,5220,5220,5220,5220,491
|
|
20230616,145600,6552685450,5220,5220,5220,5220,550
|
|
20230616,145500,6549814450,5220,5230,5230,5220,255
|
|
20230616,145400,6548480850,5230,5210,5230,5210,5268
|
|
20230616,145300,6520976060,5220,5210,5220,5210,1134
|
|
20230616,145200,6515067870,5220,5220,5220,5220,266
|
|
20230616,145100,6513679350,5220,5220,5220,5220,0
|
|
20230616,145000,6513679350,5220,5220,5220,5220,0
|
|
20230616,144900,6513679350,5220,5220,5220,5220,1011
|
|
20230616,144800,6508401930,5220,5190,5220,5190,1478
|
|
20230616,144700,6500704850,5190,5190,5190,5190,155
|
|
20230616,144600,6499900400,5190,5190,5190,5190,2499
|
|
20230616,144500,6486930590,5190,5190,5190,5190,7
|
|
20230616,144400,6486894260,5190,5190,5190,5190,246
|
|
20230616,144300,6485617520,5200,5200,5200,5200,6570
|
|
20230616,144200,6451453520,5210,5210,5210,5210,69
|
|
20230616,144100,6451094030,5210,5220,5220,5200,128
|
|
20230616,144000,6450427920,5220,5220,5220,5220,5
|
|
20230616,143900,6450401820,5200,5200,5200,5200,613
|
|
20230616,143800,6447214220,5200,5210,5210,5200,445
|
|
20230616,143700,6444898220,5220,5200,5220,5200,3768
|
|
20230616,143600,6425241650,5200,5190,5200,5190,992
|
|
20230616,143500,6420089560,5190,5190,5190,5190,20
|
|
20230616,143400,6419985760,5190,5200,5200,5190,775
|
|
20230616,143300,6415955770,5200,5200,5200,5200,3566
|
|
20230616,143200,6397412570,5200,5200,5200,5190,1247
|
|
20230616,143100,6390929690,5200,5200,5210,5200,369
|
|
20230616,143000,6389010570,5210,5200,5210,5200,2485
|
|
20230616,142900,6376088560,5210,5200,5210,5190,1185
|
|
20230616,142800,6369920070,5190,5200,5200,5190,899
|
|
20230616,142700,6365252090,5190,5180,5190,5180,4585
|
|
20230616,142600,6341471980,5180,5200,5200,5180,601
|
|
20230616,142500,6338354780,5200,5170,5200,5170,5615
|
|
20230616,142400,6309222640,5170,5170,5170,5170,22
|
|
20230616,142300,6309108900,5160,5160,5160,5160,50
|
|
20230616,142200,6308850900,5160,5160,5160,5160,503
|
|
20230616,142100,6306255420,5160,5160,5160,5160,575
|
|
20230616,142000,6303288420,5160,5140,5160,5140,7341
|
|
20230616,141900,6265494080,5130,5130,5130,5130,1500
|
|
20230616,141800,6257799080,5130,5130,5130,5130,240
|
|
20230616,141700,6256567880,5130,5130,5130,5130,0
|
|
20230616,141600,6256567880,5130,5130,5130,5130,1442
|
|
20230616,141500,6249170420,5130,5130,5130,5130,1053
|
|
20230616,141400,6243768530,5130,5130,5130,5120,979
|
|
20230616,141300,6238753000,5130,5130,5130,5130,116
|
|
20230616,141200,6238157920,5130,5130,5130,5130,2
|
|
20230616,141100,6238147660,5130,5130,5130,5130,681
|
|
20230616,141000,6234654130,5120,5130,5130,5120,1497
|
|
20230616,140900,6226987550,5140,5130,5140,5130,47
|
|
20230616,140800,6226746430,5130,5130,5140,5130,956
|
|
20230616,140700,6221840130,5130,5140,5140,5130,288
|
|
20230616,140600,6220360690,5140,5130,5140,5130,835
|
|
20230616,140500,6216077130,5140,5130,5140,5130,1375
|
|
20230616,140400,6209020380,5120,5120,5120,5120,248
|
|
20230616,140300,6207750620,5120,5120,5120,5120,820
|
|
20230616,140200,6203552220,5120,5120,5120,5110,5914
|
|
20230616,140100,6173272640,5120,5120,5120,5120,156
|
|
20230616,140000,6172473920,5110,5120,5140,5110,4058
|
|
20230616,135900,6151667720,5120,5120,5120,5120,60
|
|
20230616,135800,6151360520,5120,5120,5120,5110,1058
|
|
20230616,135700,6145947690,5110,5110,5110,5110,0
|
|
20230616,135600,6145947690,5110,5110,5110,5110,50
|
|
20230616,135500,6145692190,5110,5110,5110,5110,30
|
|
20230616,135400,6145538890,5110,5110,5110,5110,599
|
|
20230616,135300,6142478000,5110,5110,5110,5110,236
|
|
20230616,135200,6141272040,5110,5120,5120,5110,1969
|
|
20230616,135100,6131209450,5120,5120,5120,5120,2
|
|
20230616,135000,6131199210,5130,5120,5130,5110,506
|
|
20230616,134900,6128613520,5110,5120,5120,5110,75
|
|
20230616,134800,6128229810,5110,5110,5110,5110,44
|
|
20230616,134700,6128004970,5110,5120,5120,5110,2161
|
|
20230616,134600,6116962220,5130,5120,5130,5120,940
|
|
20230616,134500,6112143580,5130,5110,5130,5110,391
|
|
20230616,134400,6110137770,5110,5110,5110,5110,764
|
|
20230616,134300,6106233730,5120,5120,5120,5100,12277
|
|
20230616,134200,6043466630,5120,5120,5120,5120,1
|
|
20230616,134100,6043461510,5120,5120,5120,5120,1000
|
|
20230616,134000,6038341510,5120,5130,5140,5120,2474
|
|
20230616,133900,6025672810,5130,5130,5130,5130,251
|
|
20230616,133800,6024385180,5130,5130,5130,5130,115
|
|
20230616,133700,6023795230,5130,5130,5130,5130,1554
|
|
20230616,133600,6015823210,5140,5150,5150,5130,197
|
|
20230616,133500,6014810580,5130,5130,5130,5130,300
|
|
20230616,133400,6013271580,5150,5140,5150,5120,7151
|
|
20230616,133300,5976596190,5140,5150,5150,5140,633
|
|
20230616,133200,5973342480,5140,5150,5150,5140,1679
|
|
20230616,133100,5964700320,5150,5140,5150,5140,1052
|
|
20230616,133000,5959287440,5140,5150,5150,5140,562
|
|
20230616,132900,5956398660,5140,5140,5140,5140,25
|
|
20230616,132800,5956270160,5140,5140,5140,5140,5
|
|
20230616,132700,5956244460,5150,5150,5150,5140,831
|
|
20230616,132600,5951968100,5140,5140,5140,5140,391
|
|
20230616,132500,5949958360,5140,5130,5150,5130,1433
|
|
20230616,132400,5942597700,5130,5130,5150,5130,2273
|
|
20230616,132300,5930921010,5130,5140,5140,5130,7475
|
|
20230616,132200,5892564140,5130,5130,5130,5120,2240
|
|
20230616,132100,5881080640,5130,5140,5140,5130,1380
|
|
20230616,132000,5874000790,5130,5140,5140,5130,1172
|
|
20230616,131900,5867978710,5140,5130,5140,5130,229
|
|
20230616,131800,5866801660,5130,5140,5140,5130,984
|
|
20230616,131700,5861744900,5140,5140,5140,5140,1005
|
|
20230616,131600,5856579200,5130,5140,5140,5130,2532
|
|
20230616,131500,5843568050,5140,5150,5150,5140,1039
|
|
20230616,131400,5838227520,5150,5150,5150,5150,983
|
|
20230616,131300,5833165070,5150,5150,5150,5150,462
|
|
20230616,131200,5830785770,5150,5150,5150,5150,1
|
|
20230616,131100,5830780620,5130,5130,5130,5130,801
|
|
20230616,131000,5826671490,5140,5160,5160,5140,328
|
|
20230616,130900,5824983240,5160,5150,5160,5150,3555
|
|
20230616,130800,5806643190,5150,5130,5150,5120,4345
|
|
20230616,130700,5784271230,5140,5120,5140,5110,4878
|
|
20230616,130600,5759283030,5110,5140,5140,5110,954
|
|
20230616,130500,5754405040,5140,5130,5140,5120,4460
|
|
20230616,130400,5731511100,5130,5150,5150,5120,4681
|
|
20230616,130300,5707514030,5140,5140,5140,5140,0
|
|
20230616,130200,5707514030,5140,5160,5160,5140,8938
|
|
20230616,130100,5661513630,5160,5170,5170,5160,6226
|
|
20230616,130000,5629382970,5170,5160,5170,5160,5983
|
|
20230616,125900,5598510670,5160,5170,5170,5150,10266
|
|
20230616,125800,5545562380,5170,5170,5170,5160,125
|
|
20230616,125700,5544916260,5160,5180,5180,5160,5588
|
|
20230616,125600,5516010260,5180,5190,5190,5180,2464
|
|
20230616,125500,5503246660,5190,5190,5190,5190,2344
|
|
20230616,125400,5491081300,5190,5190,5190,5190,457
|
|
20230616,125300,5488709470,5190,5190,5190,5190,722
|
|
20230616,125200,5484962290,5190,5190,5190,5180,69
|
|
20230616,125100,5484604380,5190,5190,5190,5190,943
|
|
20230616,125000,5479710210,5200,5200,5200,5200,695
|
|
20230616,124900,5476096210,5200,5190,5200,5190,621
|
|
20230616,124800,5472868010,5190,5190,5190,5190,1127
|
|
20230616,124700,5467018880,5190,5200,5200,5190,1566
|
|
20230616,124600,5458889890,5190,5190,5190,5190,609
|
|
20230616,124500,5455729180,5190,5200,5200,5190,348
|
|
20230616,124400,5453919790,5200,5190,5200,5190,2124
|
|
20230616,124300,5442891230,5190,5180,5190,5180,1260
|
|
20230616,124200,5436364340,5180,5180,5190,5170,3405
|
|
20230616,124100,5418743200,5180,5180,5190,5180,186
|
|
20230616,124000,5417779540,5190,5170,5190,5170,1977
|
|
20230616,123900,5407544700,5170,5180,5180,5160,11231
|
|
20230616,123800,5349493890,5180,5180,5180,5180,534
|
|
20230616,123700,5346727770,5180,5200,5200,5170,13105
|
|
20230616,123600,5278756940,5200,5200,5200,5200,1441
|
|
20230616,123500,5271263740,5200,5210,5210,5200,929
|
|
20230616,123400,5266432840,5210,5200,5210,5200,1814
|
|
20230616,123300,5256983900,5200,5200,5200,5200,2775
|
|
20230616,123200,5242553900,5190,5200,5200,5190,3212
|
|
20230616,123100,5225855930,5210,5220,5220,5200,2866
|
|
20230616,123000,5210938000,5220,5220,5220,5210,1859
|
|
20230616,122900,5201245890,5220,5220,5220,5210,1527
|
|
20230616,122800,5193281980,5210,5210,5210,5210,598
|
|
20230616,122700,5190166400,5210,5210,5230,5210,3091
|
|
20230616,122600,5174020930,5210,5220,5220,5210,3823
|
|
20230616,122500,5154093080,5220,5220,5230,5220,2652
|
|
20230616,122400,5140224900,5240,5230,5240,5220,2340
|
|
20230616,122300,5127998850,5220,5220,5240,5220,2724
|
|
20230616,122200,5113759360,5220,5200,5220,5200,1606
|
|
20230616,122100,5105390750,5200,5190,5200,5190,1920
|
|
20230616,122000,5095409850,5190,5180,5190,5180,1399
|
|
20230616,121900,5088154500,5180,5210,5210,5180,6612
|
|
20230616,121800,5053813050,5210,5210,5210,5200,33143
|
|
20230616,121700,4881374420,5210,5230,5230,5210,18079
|
|
20230616,121600,4787008300,5220,5240,5240,5220,8820
|
|
20230616,121500,4740891260,5250,5250,5260,5230,24537
|
|
20230616,121400,4612316360,5250,5260,5260,5250,1459
|
|
20230616,121300,4604652280,5260,5250,5280,5250,2600
|
|
20230616,121200,4590962690,5250,5260,5260,5240,32810
|
|
20230616,121100,4418501630,5270,5270,5270,5270,613
|
|
20230616,121000,4415271120,5270,5270,5270,5270,505
|
|
20230616,120900,4412609770,5270,5270,5270,5260,457
|
|
20230616,120800,4410201830,5270,5270,5270,5260,4204
|
|
20230616,120700,4388048740,5270,5280,5280,5270,1621
|
|
20230616,120600,4379491860,5280,5280,5280,5280,237
|
|
20230616,120500,4378240500,5280,5280,5280,5280,300
|
|
20230616,120400,4376656500,5280,5270,5280,5270,504
|
|
20230616,120300,4373997320,5280,5280,5280,5280,757
|
|
20230616,120200,4370000360,5280,5280,5280,5280,260
|
|
20230616,120100,4368627560,5270,5280,5280,5270,2434
|
|
20230616,120000,4355791680,5280,5280,5280,5280,19
|
|
20230616,115900,4355691360,5270,5270,5270,5270,1031
|
|
20230616,115800,4350257990,5270,5270,5270,5270,0
|
|
20230616,115700,4350257990,5270,5270,5270,5270,53
|
|
20230616,115600,4349978680,5270,5270,5270,5270,20
|
|
20230616,115500,4349873280,5270,5270,5270,5270,0
|
|
20230616,115400,4349873280,5270,5270,5270,5270,327
|
|
20230616,115300,4348149990,5270,5270,5270,5270,200
|
|
20230616,115200,4347095990,5270,5270,5270,5270,1
|
|
20230616,115100,4347090720,5280,5270,5280,5270,5328
|
|
20230616,115000,4318982160,5270,5270,5270,5270,140
|
|
20230616,114900,4318244360,5270,5270,5270,5270,317
|
|
20230616,114800,4316573770,5270,5270,5270,5270,50
|
|
20230616,114700,4316310270,5270,5270,5270,5270,0
|
|
20230616,114600,4316310270,5270,5270,5270,5270,0
|
|
20230616,114500,4316310270,5270,5270,5270,5270,1594
|
|
20230616,114400,4307909890,5270,5270,5270,5270,0
|
|
20230616,114300,4307909890,5270,5270,5270,5270,660
|
|
20230616,114200,4304431690,5270,5280,5280,5270,301
|
|
20230616,114100,4302843410,5270,5270,5270,5270,830
|
|
20230616,114000,4298469310,5270,5270,5270,5260,981
|
|
20230616,113900,4293299510,5260,5290,5290,5260,14589
|
|
20230616,113800,4216442450,5290,5290,5290,5280,5007
|
|
20230616,113700,4189967420,5280,5290,5290,5280,2618
|
|
20230616,113600,4176130210,5300,5290,5300,5290,2533
|
|
20230616,113500,4162730440,5290,5290,5290,5290,8644
|
|
20230616,113400,4117003680,5300,5300,5300,5300,73
|
|
20230616,113300,4116616780,5300,5300,5300,5300,1000
|
|
20230616,113200,4111316780,5290,5290,5290,5290,0
|
|
20230616,113100,4111316780,5290,5300,5300,5290,2462
|
|
20230616,113000,4098288780,5300,5290,5300,5290,2151
|
|
20230616,112900,4086896000,5290,5290,5290,5290,406
|
|
20230616,112800,4084748260,5290,5290,5300,5290,65
|
|
20230616,112700,4084404110,5290,5300,5300,5290,865
|
|
20230616,112600,4079821120,5300,5300,5300,5300,1052
|
|
20230616,112500,4074245520,5300,5290,5300,5290,1252
|
|
20230616,112400,4067610320,5290,5290,5290,5290,200
|
|
20230616,112300,4066552320,5290,5290,5290,5290,0
|
|
20230616,112200,4066552320,5290,5290,5290,5290,44
|
|
20230616,112100,4066319560,5290,5290,5290,5290,122
|
|
20230616,112000,4065674180,5290,5300,5300,5290,109
|
|
20230616,111900,4065097480,5300,5300,5300,5300,53
|
|
20230616,111800,4064816580,5300,5300,5300,5300,0
|
|
20230616,111700,4064816580,5300,5300,5300,5300,1186
|
|
20230616,111600,4058530780,5300,5300,5300,5290,697
|
|
20230616,111500,4054836760,5290,5290,5290,5290,254
|
|
20230616,111400,4053493100,5300,5300,5300,5300,0
|
|
20230616,111300,4053493100,5300,5300,5300,5300,1
|
|
20230616,111200,4053487800,5300,5300,5300,5270,4168
|
|
20230616,111100,4031451770,5300,5310,5310,5290,394
|
|
20230616,111000,4029365330,5300,5290,5300,5290,3335
|
|
20230616,110900,4011690830,5290,5290,5290,5290,743
|
|
20230616,110800,4007760360,5290,5290,5290,5290,247
|
|
20230616,110700,4006453730,5290,5280,5290,5280,681
|
|
20230616,110600,4002851550,5280,5280,5280,5280,916
|
|
20230616,110500,3998015070,5280,5290,5290,5280,392
|
|
20230616,110400,3995943310,5280,5280,5290,5280,416
|
|
20230616,110300,3993743830,5280,5290,5290,5280,260
|
|
20230616,110200,3992370460,5280,5290,5290,5270,1211
|
|
20230616,110100,3985980380,5290,5280,5290,5270,806
|
|
20230616,110000,3981730210,5280,5280,5280,5280,588
|
|
20230616,105900,3978625570,5280,5280,5280,5280,180
|
|
20230616,105800,3977675170,5280,5280,5280,5280,0
|
|
20230616,105700,3977675170,5280,5280,5280,5280,310
|
|
20230616,105600,3976038370,5280,5280,5280,5280,550
|
|
20230616,105500,3973134370,5280,5280,5290,5280,1050
|
|
20230616,105400,3967587980,5270,5280,5280,5270,680
|
|
20230616,105300,3964003850,5270,5280,5280,5270,600
|
|
20230616,105200,3960840080,5270,5280,5280,5270,350
|
|
20230616,105100,3958992090,5270,5280,5280,5270,3970
|
|
20230616,105000,3938059840,5280,5280,5280,5280,532
|
|
20230616,104900,3935250880,5280,5280,5280,5280,3200
|
|
20230616,104800,3918354880,5280,5290,5290,5280,156
|
|
20230616,104700,3917531110,5280,5280,5280,5280,400
|
|
20230616,104600,3915419110,5280,5270,5280,5270,1199
|
|
20230616,104500,3909089380,5270,5280,5280,5270,1853
|
|
20230616,104400,3899308590,5280,5300,5300,5280,1338
|
|
20230616,104300,3892226450,5300,5300,5300,5300,510
|
|
20230616,104200,3889523450,5270,5300,5300,5270,2916
|
|
20230616,104100,3874130430,5300,5300,5300,5300,0
|
|
20230616,104000,3874130430,5300,5280,5300,5280,1970
|
|
20230616,103900,3863728810,5280,5300,5300,5280,1649
|
|
20230616,103800,3855020630,5300,5290,5300,5270,33281
|
|
20230616,103700,3679361630,5290,5300,5300,5290,1064
|
|
20230616,103600,3673729760,5300,5300,5300,5300,496
|
|
20230616,103500,3671100960,5300,5310,5310,5300,4206
|
|
20230616,103400,3648805810,5310,5310,5310,5310,2666
|
|
20230616,103300,3634649350,5320,5310,5320,5310,155
|
|
20230616,103200,3633825970,5310,5320,5320,5310,684
|
|
20230616,103100,3630193530,5320,5320,5320,5320,750
|
|
20230616,103000,3626203530,5320,5320,5320,5320,898
|
|
20230616,102900,3621426170,5320,5330,5330,5320,90
|
|
20230616,102800,3620946970,5330,5330,5330,5330,300
|
|
20230616,102700,3619347970,5330,5330,5330,5330,371
|
|
20230616,102600,3617370540,5320,5320,5320,5320,1222
|
|
20230616,102500,3610869500,5320,5320,5330,5320,7696
|
|
20230616,102400,3569892880,5320,5310,5320,5310,678
|
|
20230616,102300,3566287800,5310,5320,5320,5310,712
|
|
20230616,102200,3562503150,5320,5330,5330,5320,324
|
|
20230616,102100,3560777800,5320,5320,5320,5320,131
|
|
20230616,102000,3560080880,5320,5320,5320,5320,232
|
|
20230616,101900,3558846640,5320,5320,5330,5320,823
|
|
20230616,101800,3554468180,5320,5320,5320,5320,700
|
|
20230616,101700,3550744180,5320,5320,5320,5320,0
|
|
20230616,101600,3550744180,5320,5320,5330,5320,3914
|
|
20230616,101500,3529921500,5320,5320,5320,5320,3272
|
|
20230616,101400,3512514460,5310,5330,5330,5310,5687
|
|
20230616,101300,3482253730,5330,5330,5330,5320,982
|
|
20230616,101200,3477023950,5330,5330,5330,5330,1329
|
|
20230616,101100,3469940380,5340,5340,5340,5330,7823
|
|
20230616,101000,3428165600,5340,5340,5340,5340,4267
|
|
20230616,100900,3405379820,5340,5340,5340,5340,3508
|
|
20230616,100800,3386647100,5340,5330,5350,5330,4105
|
|
20230616,100700,3364723900,5340,5330,5340,5320,2182
|
|
20230616,100600,3353081020,5330,5340,5340,5330,1671
|
|
20230616,100500,3344172470,5340,5340,5350,5330,3990
|
|
20230616,100400,3322855500,5340,5340,5340,5330,5560
|
|
20230616,100300,3293167710,5340,5350,5350,5340,2035
|
|
20230616,100200,3282298680,5350,5320,5350,5320,20429
|
|
20230616,100100,3173526570,5320,5320,5320,5310,3189
|
|
20230616,100000,3156575800,5310,5300,5320,5300,1421
|
|
20230616,095900,3149026660,5300,5310,5310,5300,454
|
|
20230616,095800,3146619440,5310,5310,5320,5300,3458
|
|
20230616,095700,3128252650,5310,5290,5310,5280,8108
|
|
20230616,095600,3085273000,5290,5300,5310,5290,2231
|
|
20230616,095500,3073446800,5300,5320,5320,5300,3176
|
|
20230616,095400,3056612030,5320,5310,5320,5300,4485
|
|
20230616,095300,3032790360,5310,5300,5310,5290,371
|
|
20230616,095200,3030824510,5300,5300,5310,5300,1539
|
|
20230616,095100,3022657300,5310,5270,5310,5270,8229
|
|
20230616,095000,2979121080,5270,5270,5270,5270,2370
|
|
20230616,094900,2966631180,5270,5280,5290,5270,7337
|
|
20230616,094800,2927940670,5290,5280,5290,5270,9238
|
|
20230616,094700,2879215890,5280,5270,5280,5270,2355
|
|
20230616,094600,2866786390,5270,5270,5280,5270,1302
|
|
20230616,094500,2859924750,5270,5270,5280,5270,5673
|
|
20230616,094400,2830026170,5270,5280,5280,5270,8876
|
|
20230616,094300,2783245840,5280,5280,5280,5280,350
|
|
20230616,094200,2781397840,5270,5290,5290,5270,2613
|
|
20230616,094100,2767584530,5290,5290,5290,5280,5800
|
|
20230616,094000,2736929550,5290,5280,5300,5280,4376
|
|
20230616,093900,2713803210,5280,5300,5300,5280,4443
|
|
20230616,093800,2690320370,5290,5320,5320,5290,5909
|
|
20230616,093700,2658984070,5320,5320,5330,5310,1695
|
|
20230616,093600,2649953330,5330,5290,5330,5290,3666
|
|
20230616,093500,2630508190,5300,5290,5300,5290,3549
|
|
20230616,093400,2611703540,5290,5290,5300,5290,1376
|
|
20230616,093300,2604424130,5280,5290,5300,5280,2811
|
|
20230616,093200,2589549370,5290,5290,5290,5280,13853
|
|
20230616,093100,2516341940,5290,5280,5310,5280,11494
|
|
20230616,093000,2455472930,5290,5310,5310,5280,18691
|
|
20230616,092900,2356501130,5310,5360,5370,5310,34483
|
|
20230616,092800,2172201960,5360,5380,5400,5360,27288
|
|
20230616,092700,2025225620,5380,5360,5380,5350,11839
|
|
20230616,092600,1961667200,5350,5340,5360,5330,6615
|
|
20230616,092500,1926332150,5340,5340,5350,5330,5032
|
|
20230616,092400,1899462720,5330,5380,5390,5330,40285
|
|
20230616,092300,1682732160,5370,5330,5380,5330,34818
|
|
20230616,092200,1495856790,5340,5310,5350,5300,30136
|
|
20230616,092100,1334914530,5330,5310,5330,5300,12327
|
|
20230616,092000,1269389880,5310,5290,5310,5290,5040
|
|
20230616,091900,1242678960,5290,5290,5300,5280,7172
|
|
20230616,091800,1204726850,5290,5290,5300,5280,2904
|
|
20230616,091700,1189364760,5280,5290,5300,5280,12241
|
|
20230616,091600,1124569240,5290,5270,5300,5270,5076
|
|
20230616,091500,1097739440,5270,5290,5300,5270,4835
|
|
20230616,091400,1072197210,5290,5270,5300,5260,13191
|
|
20230616,091300,1002562310,5260,5250,5260,5240,13590
|
|
20230616,091200,931193900,5250,5240,5250,5240,1782
|
|
20230616,091100,921839120,5250,5240,5260,5240,3448
|
|
20230616,091000,903739480,5260,5260,5260,5210,9432
|
|
20230616,090900,854346900,5260,5230,5260,5230,3924
|
|
20230616,090800,833777290,5230,5240,5240,5220,19118
|
|
20230616,090700,733801070,5250,5230,5290,5230,12921
|
|
20230616,090600,665836130,5230,5230,5240,5220,3607
|
|
20230616,090500,646967000,5230,5260,5260,5220,7545
|
|
20230616,090400,607526040,5260,5230,5270,5230,7226
|
|
20230616,090300,569666170,5230,5220,5240,5210,13064
|
|
20230616,090200,501501470,5220,5290,5350,5220,40206
|
|
20230616,090100,289752640,5280,5240,5350,5230,17393
|
|
20230616,090000,198135490,5250,5250,5290,5230,37731
|