589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,184500,6477905880,5250,5250,5250,5250,0
|
|
20230616,184400,6477905880,5250,5250,5250,5250,0
|
|
20230616,184300,6477905880,5250,5250,5250,5250,0
|
|
20230616,184200,6477905880,5250,5250,5250,5250,0
|
|
20230616,184100,6477905880,5250,5250,5250,5250,0
|
|
20230616,184000,6477905880,5250,5250,5250,5250,0
|
|
20230616,183900,6477905880,5250,5250,5250,5250,0
|
|
20230616,183800,6477905880,5250,5250,5250,5250,0
|
|
20230616,183700,6477905880,5250,5250,5250,5250,0
|
|
20230616,183600,6477905880,5250,5250,5250,5250,0
|
|
20230616,183500,6477905880,5250,5250,5250,5250,0
|
|
20230616,183400,6477905880,5250,5250,5250,5250,0
|
|
20230616,183300,6477905880,5250,5250,5250,5250,0
|
|
20230616,183200,6477905880,5250,5250,5250,5250,0
|
|
20230616,183100,6477905880,5250,5250,5250,5250,0
|
|
20230616,183000,6477905880,5250,5250,5250,5250,0
|
|
20230616,182900,6477905880,5250,5250,5250,5250,0
|
|
20230616,182800,6477905880,5250,5250,5250,5250,0
|
|
20230616,182700,6477905880,5250,5250,5250,5250,0
|
|
20230616,182600,6477905880,5250,5250,5250,5250,0
|
|
20230616,182500,6477905880,5250,5250,5250,5250,0
|
|
20230616,182400,6477905880,5250,5250,5250,5250,0
|
|
20230616,182300,6477905880,5250,5250,5250,5250,0
|
|
20230616,182200,6477905880,5250,5250,5250,5250,0
|
|
20230616,182100,6477905880,5250,5250,5250,5250,0
|
|
20230616,182000,6477905880,5250,5250,5250,5250,0
|
|
20230616,181900,6477905880,5250,5250,5250,5250,0
|
|
20230616,181800,6477905880,5250,5250,5250,5250,0
|
|
20230616,181700,6477905880,5250,5250,5250,5250,0
|
|
20230616,181600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,181500,6477905880,5250,5250,5250,5250,0
|
|
20230616,181400,6477905880,5250,5250,5250,5250,0
|
|
20230616,181300,6477905880,5250,5250,5250,5250,0
|
|
20230616,181200,6477905880,5250,5250,5250,5250,0
|
|
20230616,181100,6477905880,5250,5250,5250,5250,0
|
|
20230616,181000,6477905880,5250,5250,5250,5250,0
|
|
20230616,180900,6477905880,5250,5250,5250,5250,0
|
|
20230616,180800,6477905880,5250,5250,5250,5250,0
|
|
20230616,180700,6477905880,5250,5250,5250,5250,0
|
|
20230616,180600,6477905880,5250,5250,5250,5250,0
|
|
20230616,180500,6477905880,5250,5250,5250,5250,0
|
|
20230616,180400,6477905880,5250,5250,5250,5250,0
|
|
20230616,180300,6477905880,5250,5250,5250,5250,0
|
|
20230616,180200,6477905880,5250,5250,5250,5250,0
|
|
20230616,180100,6477905880,5250,5250,5250,5250,0
|
|
20230616,180000,6477905880,5250,5250,5250,5250,0
|
|
20230616,175900,6477905880,5250,5250,5250,5250,0
|
|
20230616,175800,6477905880,5250,5250,5250,5250,0
|
|
20230616,175700,6477905880,5250,5250,5250,5250,0
|
|
20230616,175600,6477905880,5250,5250,5250,5250,0
|
|
20230616,175500,6477905880,5250,5250,5250,5250,0
|
|
20230616,175400,6477905880,5250,5250,5250,5250,0
|
|
20230616,175300,6477905880,5250,5250,5250,5250,0
|
|
20230616,175200,6477905880,5250,5250,5250,5250,0
|
|
20230616,175100,6477905880,5250,5250,5250,5250,0
|
|
20230616,175000,6477905880,5250,5250,5250,5250,0
|
|
20230616,174900,6477905880,5250,5250,5250,5250,0
|
|
20230616,174800,6477905880,5250,5250,5250,5250,0
|
|
20230616,174700,6477905880,5250,5250,5250,5250,0
|
|
20230616,174600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,174500,6477905880,5250,5250,5250,5250,0
|
|
20230616,174400,6477905880,5250,5250,5250,5250,0
|
|
20230616,174300,6477905880,5250,5250,5250,5250,0
|
|
20230616,174200,6477905880,5250,5250,5250,5250,0
|
|
20230616,174100,6477905880,5250,5250,5250,5250,0
|
|
20230616,174000,6477905880,5250,5250,5250,5250,0
|
|
20230616,173900,6477905880,5250,5250,5250,5250,0
|
|
20230616,173800,6477905880,5250,5250,5250,5250,0
|
|
20230616,173700,6477905880,5250,5250,5250,5250,0
|
|
20230616,173600,6477905880,5250,5250,5250,5250,0
|
|
20230616,173500,6477905880,5250,5250,5250,5250,0
|
|
20230616,173400,6477905880,5250,5250,5250,5250,0
|
|
20230616,173300,6477905880,5250,5250,5250,5250,0
|
|
20230616,173200,6477905880,5250,5250,5250,5250,0
|
|
20230616,173100,6477905880,5250,5250,5250,5250,0
|
|
20230616,173000,6477905880,5250,5250,5250,5250,0
|
|
20230616,172900,6477905880,5250,5250,5250,5250,0
|
|
20230616,172800,6477905880,5250,5250,5250,5250,0
|
|
20230616,172700,6477905880,5250,5250,5250,5250,0
|
|
20230616,172600,6477905880,5250,5250,5250,5250,0
|
|
20230616,172500,6477905880,5250,5250,5250,5250,0
|
|
20230616,172400,6477905880,5250,5250,5250,5250,0
|
|
20230616,172300,6477905880,5250,5250,5250,5250,0
|
|
20230616,172200,6477905880,5250,5250,5250,5250,0
|
|
20230616,172100,6477905880,5250,5250,5250,5250,0
|
|
20230616,172000,6477905880,5250,5250,5250,5250,0
|
|
20230616,171900,6477905880,5250,5250,5250,5250,0
|
|
20230616,171800,6477905880,5250,5250,5250,5250,0
|
|
20230616,171700,6477905880,5250,5250,5250,5250,0
|
|
20230616,171600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,171500,6477905880,5250,5250,5250,5250,0
|
|
20230616,171400,6477905880,5250,5250,5250,5250,0
|
|
20230616,171300,6477905880,5250,5250,5250,5250,0
|
|
20230616,171200,6477905880,5250,5250,5250,5250,0
|
|
20230616,171100,6477905880,5250,5250,5250,5250,0
|
|
20230616,171000,6477905880,5250,5250,5250,5250,0
|
|
20230616,170900,6477905880,5250,5250,5250,5250,0
|
|
20230616,170800,6477905880,5250,5250,5250,5250,0
|
|
20230616,170700,6477905880,5250,5250,5250,5250,0
|
|
20230616,170600,6477905880,5250,5250,5250,5250,0
|
|
20230616,170500,6477905880,5250,5250,5250,5250,0
|
|
20230616,170400,6477905880,5250,5250,5250,5250,0
|
|
20230616,170300,6477905880,5250,5250,5250,5250,0
|
|
20230616,170200,6477905880,5250,5250,5250,5250,0
|
|
20230616,170100,6477905880,5250,5250,5250,5250,0
|
|
20230616,170000,6477905880,5250,5250,5250,5250,0
|
|
20230616,165900,6477905880,5250,5250,5250,5250,0
|
|
20230616,165800,6477905880,5250,5250,5250,5250,0
|
|
20230616,165700,6477905880,5250,5250,5250,5250,0
|
|
20230616,165600,6477905880,5250,5250,5250,5250,0
|
|
20230616,165500,6477905880,5250,5250,5250,5250,0
|
|
20230616,165400,6477905880,5250,5250,5250,5250,0
|
|
20230616,165300,6477905880,5250,5250,5250,5250,0
|
|
20230616,165200,6477905880,5250,5250,5250,5250,0
|
|
20230616,165100,6477905880,5250,5250,5250,5250,0
|
|
20230616,165000,6477905880,5250,5250,5250,5250,0
|
|
20230616,164900,6477905880,5250,5250,5250,5250,0
|
|
20230616,164800,6477905880,5250,5250,5250,5250,0
|
|
20230616,164700,6477905880,5250,5250,5250,5250,0
|
|
20230616,164600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,164500,6477905880,5250,5250,5250,5250,0
|
|
20230616,164400,6477905880,5250,5250,5250,5250,0
|
|
20230616,164300,6477905880,5250,5250,5250,5250,0
|
|
20230616,164200,6477905880,5250,5250,5250,5250,0
|
|
20230616,164100,6477905880,5250,5250,5250,5250,0
|
|
20230616,164000,6477905880,5250,5250,5250,5250,0
|
|
20230616,163900,6477905880,5250,5250,5250,5250,0
|
|
20230616,163800,6477905880,5250,5250,5250,5250,0
|
|
20230616,163700,6477905880,5250,5250,5250,5250,0
|
|
20230616,163600,6477905880,5250,5250,5250,5250,0
|
|
20230616,163500,6477905880,5250,5250,5250,5250,0
|
|
20230616,163400,6477905880,5250,5250,5250,5250,0
|
|
20230616,163300,6477905880,5250,5250,5250,5250,0
|
|
20230616,163200,6477905880,5250,5250,5250,5250,0
|
|
20230616,163100,6477905880,5250,5250,5250,5250,0
|
|
20230616,163000,6477905880,5250,5250,5250,5250,0
|
|
20230616,162900,6477905880,5250,5250,5250,5250,0
|
|
20230616,162800,6477905880,5250,5250,5250,5250,0
|
|
20230616,162700,6477905880,5250,5250,5250,5250,0
|
|
20230616,162600,6477905880,5250,5250,5250,5250,0
|
|
20230616,162500,6477905880,5250,5250,5250,5250,0
|
|
20230616,162400,6477905880,5250,5250,5250,5250,0
|
|
20230616,162300,6477905880,5250,5250,5250,5250,0
|
|
20230616,162200,6477905880,5250,5250,5250,5250,0
|
|
20230616,162100,6477905880,5250,5250,5250,5250,0
|
|
20230616,162000,6477905880,5250,5250,5250,5250,0
|
|
20230616,161900,6477905880,5250,5250,5250,5250,0
|
|
20230616,161800,6477905880,5250,5250,5250,5250,0
|
|
20230616,161700,6477905880,5250,5250,5250,5250,0
|
|
20230616,161600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,161500,6477905880,5250,5250,5250,5250,0
|
|
20230616,161400,6477905880,5250,5250,5250,5250,0
|
|
20230616,161300,6477905880,5250,5250,5250,5250,0
|
|
20230616,161200,6477905880,5250,5250,5250,5250,0
|
|
20230616,161100,6477905880,5250,5250,5250,5250,0
|
|
20230616,161000,6477905880,5250,5250,5250,5250,0
|
|
20230616,160900,6477905880,5250,5250,5250,5250,0
|
|
20230616,160800,6477905880,5250,5250,5250,5250,0
|
|
20230616,160700,6477905880,5250,5250,5250,5250,0
|
|
20230616,160600,6477905880,5250,5250,5250,5250,0
|
|
20230616,160500,6477905880,5250,5250,5250,5250,0
|
|
20230616,160400,6477905880,5250,5250,5250,5250,0
|
|
20230616,160300,6477905880,5250,5250,5250,5250,0
|
|
20230616,160200,6477905880,5250,5250,5250,5250,0
|
|
20230616,160100,6477905880,5250,5250,5250,5250,0
|
|
20230616,160000,6477905880,5250,5250,5250,5250,0
|
|
20230616,155900,6477905880,5250,5250,5250,5250,0
|
|
20230616,155800,6477905880,5250,5250,5250,5250,0
|
|
20230616,155700,6477905880,5250,5250,5250,5250,0
|
|
20230616,155600,6477905880,5250,5250,5250,5250,0
|
|
20230616,155500,6477905880,5250,5250,5250,5250,0
|
|
20230616,155400,6477905880,5250,5250,5250,5250,0
|
|
20230616,155300,6477905880,5250,5250,5250,5250,0
|
|
20230616,155200,6477905880,5250,5250,5250,5250,0
|
|
20230616,155100,6477905880,5250,5250,5250,5250,0
|
|
20230616,155000,6477905880,5250,5250,5250,5250,0
|
|
20230616,154900,6477905880,5250,5250,5250,5250,0
|
|
20230616,154800,6477905880,5250,5250,5250,5250,0
|
|
20230616,154700,6477905880,5250,5250,5250,5250,0
|
|
20230616,154600,6477905880,5250,5250,5250,5250,35397
|
|
20230616,154500,6477905880,5250,5250,5250,5250,0
|
|
20230616,154400,6477905880,5250,5250,5250,5250,0
|
|
20230616,154300,6477905880,5250,5250,5250,5250,0
|
|
20230616,154200,6477905880,5250,5250,5250,5250,0
|
|
20230616,154100,6477905880,5250,5250,5250,5250,0
|
|
20230616,154000,6477905880,5250,5250,5250,5250,0
|
|
20230616,153900,6477905880,5250,5250,5250,5250,0
|
|
20230616,153800,6477905880,5250,5250,5250,5250,0
|
|
20230616,153700,6477905880,5250,5250,5250,5250,0
|
|
20230616,153600,6477905880,5250,5250,5250,5250,0
|
|
20230616,153500,6477905880,5250,5250,5250,5250,0
|
|
20230616,153400,6477905880,5250,5250,5250,5250,0
|
|
20230616,153300,6477905880,5250,5250,5250,5250,0
|
|
20230616,153200,6477905880,5250,5250,5250,5250,0
|
|
20230616,153100,6477905880,5250,5250,5250,5250,0
|
|
20230616,153000,6477905880,5250,5250,5250,5250,35397
|
|
20230616,152900,6292071630,5180,5180,5180,5180,0
|
|
20230616,152800,6292071630,5180,5180,5180,5180,0
|
|
20230616,152700,6292071630,5180,5180,5180,5180,0
|
|
20230616,152600,6292071630,5180,5180,5180,5180,0
|
|
20230616,152500,6292071630,5180,5180,5180,5180,0
|
|
20230616,152400,6292071630,5180,5180,5180,5180,0
|
|
20230616,152300,6292071630,5180,5180,5180,5180,0
|
|
20230616,152200,6292071630,5180,5180,5180,5180,0
|
|
20230616,152100,6292071630,5180,5180,5180,5180,0
|
|
20230616,152000,6292071630,5180,5180,5180,5180,0
|
|
20230616,151900,6292071630,5180,5200,5230,5170,8226
|
|
20230616,151800,6249279980,5200,5250,5250,5190,6684
|
|
20230616,151700,6214470730,5250,5250,5260,5220,5017
|
|
20230616,151600,6188198880,5260,5220,5290,5220,16056
|
|
20230616,151500,6103814710,5220,5200,5220,5190,4954
|
|
20230616,151400,6078004980,5190,5170,5190,5160,1837
|
|
20230616,151300,6068488910,5170,5160,5180,5160,1977
|
|
20230616,151200,6058278860,5160,5170,5190,5160,3386
|
|
20230616,151100,6040771710,5160,5150,5180,5150,768
|
|
20230616,151000,6036808140,5150,5170,5180,5150,4932
|
|
20230616,150900,6011340510,5180,5180,5210,5180,7998
|
|
20230616,150800,5969753680,5180,5160,5200,5160,6895
|
|
20230616,150700,5934100130,5160,5200,5210,5130,5994
|
|
20230616,150600,5903152560,5230,5100,5230,5090,10607
|
|
20230616,150500,5847903150,5130,5120,5130,5090,6937
|
|
20230616,150400,5812464410,5120,5110,5130,5110,2644
|
|
20230616,150300,5798935600,5110,5180,5180,5060,14070
|
|
20230616,150200,5727162640,5190,5120,5250,5110,30661
|
|
20230616,150100,5567707330,5130,5120,5130,5110,602
|
|
20230616,150000,5564622710,5110,5110,5120,5100,2622
|
|
20230616,145900,5551235460,5110,5120,5120,5110,1484
|
|
20230616,145800,5543640900,5120,5120,5130,5120,1479
|
|
20230616,145700,5536066290,5120,5110,5120,5110,158
|
|
20230616,145600,5535258610,5110,5100,5110,5100,1564
|
|
20230616,145500,5527272520,5100,5100,5100,5100,1806
|
|
20230616,145400,5518061920,5100,5090,5100,5090,2643
|
|
20230616,145300,5504598620,5100,5100,5100,5090,813
|
|
20230616,145200,5500455830,5110,5110,5110,5110,41
|
|
20230616,145100,5500246320,5090,5100,5100,5090,1392
|
|
20230616,145000,5493159840,5100,5100,5100,5100,235
|
|
20230616,144900,5491961340,5110,5120,5120,5110,401
|
|
20230616,144800,5489908620,5120,5120,5120,5100,217
|
|
20230616,144700,5488798140,5090,5100,5110,5090,193
|
|
20230616,144600,5487815370,5110,5110,5110,5090,603
|
|
20230616,144500,5484742200,5090,5070,5090,5070,516
|
|
20230616,144400,5482120490,5080,5070,5090,5060,1382
|
|
20230616,144300,5475125870,5060,5080,5120,5060,5383
|
|
20230616,144200,5447787600,5090,5080,5090,5070,250
|
|
20230616,144100,5446517610,5080,5080,5090,5050,846
|
|
20230616,144000,5442230640,5100,5140,5140,5030,17106
|
|
20230616,143900,5355337540,5130,5130,5130,5130,0
|
|
20230616,143800,5355337540,5130,5150,5150,5130,17
|
|
20230616,143700,5355250230,5150,5130,5150,5130,110
|
|
20230616,143600,5354684250,5150,5130,5150,5130,830
|
|
20230616,143500,5350422420,5130,5130,5130,5130,91
|
|
20230616,143400,5349955590,5130,5130,5130,5130,187
|
|
20230616,143300,5348996280,5130,5140,5140,5130,1357
|
|
20230616,143200,5342027280,5140,5140,5140,5140,249
|
|
20230616,143100,5340747420,5130,5140,5160,5130,1466
|
|
20230616,143000,5333211750,5140,5150,5150,5140,443
|
|
20230616,142900,5330931210,5160,5160,5160,5150,3211
|
|
20230616,142800,5314362950,5160,5150,5160,5140,2991
|
|
20230616,142700,5298957310,5140,5140,5140,5130,280
|
|
20230616,142600,5297518180,5140,5140,5150,5130,2642
|
|
20230616,142500,5283933310,5140,5140,5150,5140,489
|
|
20230616,142400,5281418730,5140,5140,5140,5140,721
|
|
20230616,142300,5277712790,5130,5130,5140,5120,1162
|
|
20230616,142200,5271756530,5130,5130,5130,5120,1417
|
|
20230616,142100,5264487440,5130,5150,5150,5130,654
|
|
20230616,142000,5261124890,5150,5140,5150,5130,4091
|
|
20230616,141900,5240095540,5130,5110,5130,5110,2149
|
|
20230616,141800,5229072150,5120,5120,5120,5110,1199
|
|
20230616,141700,5222933410,5110,5090,5110,5090,738
|
|
20230616,141600,5219165420,5110,5090,5110,5090,422
|
|
20230616,141500,5217009020,5110,5090,5110,5090,29
|
|
20230616,141400,5216861030,5090,5100,5110,5090,1488
|
|
20230616,141300,5209285350,5100,5090,5100,5090,1866
|
|
20230616,141200,5199776540,5120,5110,5120,5090,265
|
|
20230616,141100,5198427580,5100,5120,5120,5100,3265
|
|
20230616,141000,5181763550,5110,5120,5120,5110,493
|
|
20230616,140900,5179243900,5130,5100,5130,5100,2224
|
|
20230616,140800,5167858940,5100,5100,5110,5100,754
|
|
20230616,140700,5164006670,5090,5080,5100,5060,4148
|
|
20230616,140600,5142889290,5050,5080,5080,5050,1155
|
|
20230616,140500,5137055390,5080,5050,5080,5030,13460
|
|
20230616,140400,5069301090,5050,5060,5080,5050,9480
|
|
20230616,140300,5021343930,5060,5100,5100,5060,4759
|
|
20230616,140200,4997185910,5110,5110,5110,5100,8232
|
|
20230616,140100,4955186750,5110,5120,5120,5110,1339
|
|
20230616,140000,4948338180,5120,5110,5120,5090,9002
|
|
20230616,135900,4902489450,5110,5070,5110,5070,7386
|
|
20230616,135800,4865006310,5080,5130,5130,5080,21636
|
|
20230616,135700,4754569170,5130,5150,5150,5130,9030
|
|
20230616,135600,4708152180,5150,5160,5160,5150,1617
|
|
20230616,135500,4699824010,5160,5160,5160,5150,12707
|
|
20230616,135400,4634349970,5160,5160,5160,5160,0
|
|
20230616,135300,4634349970,5160,5170,5170,5160,371
|
|
20230616,135200,4632432910,5170,5170,5180,5160,161
|
|
20230616,135100,4631599980,5170,5160,5170,5160,23
|
|
20230616,135000,4631481130,5160,5160,5160,5160,2925
|
|
20230616,134900,4616388130,5160,5160,5160,5160,210
|
|
20230616,134800,4615304530,5160,5170,5170,5160,2020
|
|
20230616,134700,4604879330,5170,5170,5170,5170,602
|
|
20230616,134600,4601766990,5160,5160,5160,5160,205
|
|
20230616,134500,4600709190,5170,5160,5170,5160,310
|
|
20230616,134400,4599106590,5160,5160,5170,5160,743
|
|
20230616,134300,4595271500,5170,5170,5170,5160,1812
|
|
20230616,134200,4585904560,5170,5170,5170,5170,0
|
|
20230616,134100,4585904560,5170,5160,5170,5160,848
|
|
20230616,134000,4581520450,5170,5170,5170,5160,1210
|
|
20230616,133900,4575268520,5170,5170,5170,5160,5881
|
|
20230616,133800,4544891230,5180,5180,5180,5180,166
|
|
20230616,133700,4544031350,5180,5180,5190,5180,1403
|
|
20230616,133600,4536763370,5180,5180,5180,5180,0
|
|
20230616,133500,4536763370,5180,5200,5200,5180,2273
|
|
20230616,133400,4524962170,5200,5180,5200,5180,3872
|
|
20230616,133300,4504831150,5180,5190,5190,5180,805
|
|
20230616,133200,4500657070,5180,5190,5190,5180,592
|
|
20230616,133100,4497585590,5180,5180,5180,5170,627
|
|
20230616,133000,4494340780,5180,5180,5180,5180,319
|
|
20230616,132900,4492688360,5180,5180,5180,5180,250
|
|
20230616,132800,4491393360,5180,5180,5180,5180,10
|
|
20230616,132700,4491341560,5180,5180,5180,5180,562
|
|
20230616,132600,4488430400,5180,5180,5180,5180,401
|
|
20230616,132500,4486353220,5180,5180,5180,5180,9
|
|
20230616,132400,4486306600,5180,5180,5180,5180,19
|
|
20230616,132300,4486208180,5180,5170,5180,5170,416
|
|
20230616,132200,4484057430,5170,5180,5180,5170,3679
|
|
20230616,132100,4465036950,5180,5180,5180,5170,92
|
|
20230616,132000,4464560520,5180,5180,5180,5170,1247
|
|
20230616,131900,4458113030,5170,5170,5200,5170,3813
|
|
20230616,131800,4438399430,5180,5180,5180,5170,90
|
|
20230616,131700,4437934020,5180,5190,5190,5180,1058
|
|
20230616,131600,4432453380,5190,5180,5190,5180,774
|
|
20230616,131500,4428443700,5190,5190,5190,5190,502
|
|
20230616,131400,4425838320,5200,5200,5200,5200,0
|
|
20230616,131300,4425838320,5200,5190,5200,5190,321
|
|
20230616,131200,4424172040,5190,5190,5190,5190,33
|
|
20230616,131100,4424000770,5200,5190,5200,5190,92
|
|
20230616,131000,4423523100,5190,5180,5190,5180,1610
|
|
20230616,130900,4415175720,5180,5190,5190,5180,1581
|
|
20230616,130800,4406986080,5190,5190,5190,5190,4
|
|
20230616,130700,4406965320,5180,5190,5190,5180,882
|
|
20230616,130600,4402394450,5190,5190,5190,5190,9
|
|
20230616,130500,4402347740,5180,5170,5180,5170,180
|
|
20230616,130400,4401416750,5180,5180,5180,5180,59
|
|
20230616,130300,4401111130,5180,5170,5180,5170,724
|
|
20230616,130200,4397365940,5170,5170,5170,5170,258
|
|
20230616,130100,4396032080,5170,5180,5180,5170,226
|
|
20230616,130000,4394862890,5180,5180,5180,5170,911
|
|
20230616,125900,4390149900,5170,5170,5170,5170,10
|
|
20230616,125800,4390098200,5170,5180,5180,5170,868
|
|
20230616,125700,4385603010,5180,5180,5180,5180,506
|
|
20230616,125600,4382981930,5180,5180,5180,5180,181
|
|
20230616,125500,4382044350,5180,5180,5180,5180,580
|
|
20230616,125400,4379039950,5190,5190,5190,5190,69
|
|
20230616,125300,4378681840,5190,5190,5190,5190,1
|
|
20230616,125200,4378676650,5190,5190,5190,5190,19
|
|
20230616,125100,4378578040,5190,5180,5190,5180,512
|
|
20230616,125000,4375921050,5190,5180,5190,5180,1568
|
|
20230616,124900,4367798770,5190,5190,5190,5180,1033
|
|
20230616,124800,4362439680,5190,5190,5190,5190,4
|
|
20230616,124700,4362418920,5190,5180,5190,5180,122
|
|
20230616,124600,4361785760,5180,5180,5190,5180,1978
|
|
20230616,124500,4351538310,5190,5180,5190,5180,472
|
|
20230616,124400,4349093300,5180,5190,5190,5180,1505
|
|
20230616,124300,4341297350,5190,5190,5190,5180,1848
|
|
20230616,124200,4331721710,5190,5190,5190,5180,429
|
|
20230616,124100,4329496210,5190,5190,5190,5190,20
|
|
20230616,124000,4329392410,5190,5190,5190,5180,2015
|
|
20230616,123900,4318949390,5190,5190,5190,5190,691
|
|
20230616,123800,4315363100,5190,5190,5190,5190,119
|
|
20230616,123700,4314745490,5190,5190,5190,5190,1388
|
|
20230616,123600,4307541770,5190,5170,5190,5170,5685
|
|
20230616,123500,4278144300,5170,5160,5180,5160,580
|
|
20230616,123400,4275149490,5160,5180,5200,5160,7411
|
|
20230616,123300,4236780890,5180,5190,5190,5180,837
|
|
20230616,123200,4232437870,5170,5180,5180,5170,1501
|
|
20230616,123100,4224662740,5160,5170,5170,5160,590
|
|
20230616,123000,4221618230,5160,5170,5170,5160,1599
|
|
20230616,122900,4213358110,5170,5180,5180,5170,847
|
|
20230616,122800,4208977050,5180,5170,5180,5160,2028
|
|
20230616,122700,4198491220,5170,5160,5170,5160,459
|
|
20230616,122600,4196120200,5170,5180,5180,5170,1063
|
|
20230616,122500,4190622330,5180,5170,5180,5170,1433
|
|
20230616,122400,4183205630,5170,5170,5170,5170,71
|
|
20230616,122300,4182838560,5160,5170,5180,5160,1658
|
|
20230616,122200,4174279660,5170,5180,5180,5170,894
|
|
20230616,122100,4169657660,5180,5170,5180,5170,1321
|
|
20230616,122000,4162817060,5160,5180,5190,5160,2781
|
|
20230616,121900,4148441780,5180,5180,5190,5180,1529
|
|
20230616,121800,4140520900,5180,5190,5190,5180,596
|
|
20230616,121700,4137430340,5190,5190,5190,5190,1
|
|
20230616,121600,4137425150,5190,5180,5190,5180,34
|
|
20230616,121500,4137249010,5180,5170,5180,5170,699
|
|
20230616,121400,4133632010,5180,5180,5180,5180,208
|
|
20230616,121300,4132554570,5180,5180,5180,5170,1599
|
|
20230616,121200,4124287590,5180,5170,5180,5170,132
|
|
20230616,121100,4123603860,5180,5160,5180,5160,387
|
|
20230616,121000,4121603070,5170,5170,5170,5160,3002
|
|
20230616,120900,4106082740,5180,5170,5180,5170,1409
|
|
20230616,120800,4098784160,5170,5190,5190,5170,2743
|
|
20230616,120700,4084597970,5190,5190,5190,5180,588
|
|
20230616,120600,4081552060,5190,5190,5190,5180,88
|
|
20230616,120500,4081095960,5190,5190,5190,5180,568
|
|
20230616,120400,4078149820,5200,5190,5200,5190,877
|
|
20230616,120300,4073590460,5190,5180,5190,5180,2218
|
|
20230616,120200,4062101000,5180,5180,5180,5180,318
|
|
20230616,120100,4060453760,5180,5180,5180,5170,1307
|
|
20230616,120000,4053689020,5180,5170,5180,5170,396
|
|
20230616,115900,4051641610,5180,5190,5200,5180,2470
|
|
20230616,115800,4038843380,5190,5180,5200,5180,766
|
|
20230616,115700,4034868180,5190,5180,5190,5180,512
|
|
20230616,115600,4032211170,5180,5190,5190,5180,9
|
|
20230616,115500,4032164530,5190,5210,5210,5180,2522
|
|
20230616,115400,4019098690,5210,5170,5210,5170,1225
|
|
20230616,115300,4012725860,5170,5180,5180,5170,2045
|
|
20230616,115200,4002151770,5180,5170,5180,5170,3746
|
|
20230616,115100,3982782830,5180,5190,5200,5180,1827
|
|
20230616,115000,3973316540,5190,5200,5200,5180,418
|
|
20230616,114900,3971150620,5200,5200,5220,5200,1418
|
|
20230616,114800,3963772290,5200,5170,5210,5170,1162
|
|
20230616,114700,3957755370,5180,5200,5200,5180,10539
|
|
20230616,114600,3903110620,5200,5200,5220,5200,910
|
|
20230616,114500,3898378180,5200,5210,5210,5200,412
|
|
20230616,114400,3896235300,5210,5200,5210,5200,980
|
|
20230616,114300,3891136650,5200,5200,5200,5200,936
|
|
20230616,114200,3886269450,5200,5210,5210,5200,2310
|
|
20230616,114100,3874239400,5210,5210,5230,5210,898
|
|
20230616,114000,3869560690,5210,5220,5220,5210,3640
|
|
20230616,113900,3850585550,5230,5220,5230,5220,823
|
|
20230616,113800,3846286700,5230,5220,5230,5220,966
|
|
20230616,113700,3841244090,5230,5220,5230,5220,107
|
|
20230616,113600,3840685520,5220,5220,5230,5220,174
|
|
20230616,113500,3839776580,5220,5230,5230,5220,905
|
|
20230616,113400,3835046810,5240,5220,5240,5220,1518
|
|
20230616,113300,3827107560,5220,5220,5230,5210,1239
|
|
20230616,113200,3820640430,5220,5220,5220,5210,560
|
|
20230616,113100,3817718610,5220,5220,5220,5210,878
|
|
20230616,113000,3813141280,5220,5220,5230,5220,1258
|
|
20230616,112900,3806574170,5220,5230,5230,5220,86
|
|
20230616,112800,3806124550,5230,5210,5230,5210,365
|
|
20230616,112700,3804219220,5220,5220,5220,5220,1015
|
|
20230616,112600,3798920920,5220,5220,5220,5210,141
|
|
20230616,112500,3798186170,5220,5210,5230,5210,392
|
|
20230616,112400,3796143800,5230,5210,5230,5210,217
|
|
20230616,112300,3795012770,5210,5230,5230,5210,464
|
|
20230616,112200,3792595110,5230,5210,5230,5200,1020
|
|
20230616,112100,3787278450,5200,5200,5200,5200,1110
|
|
20230616,112000,3781506450,5200,5200,5210,5200,1819
|
|
20230616,111900,3772047610,5200,5190,5200,5190,1173
|
|
20230616,111800,3765948200,5200,5200,5200,5190,2258
|
|
20230616,111700,3754207330,5200,5200,5200,5200,625
|
|
20230616,111600,3750957330,5200,5200,5220,5200,620
|
|
20230616,111500,3747733290,5200,5200,5200,5200,410
|
|
20230616,111400,3745601290,5200,5210,5210,5200,4009
|
|
20230616,111300,3724751430,5220,5220,5220,5200,1246
|
|
20230616,111200,3718255640,5220,5220,5230,5220,1228
|
|
20230616,111100,3711845250,5220,5200,5220,5200,90
|
|
20230616,111000,3711375650,5230,5210,5230,5190,2330
|
|
20230616,110900,3699269970,5210,5210,5210,5200,3829
|
|
20230616,110800,3679345380,5210,5210,5220,5210,2168
|
|
20230616,110700,3668049900,5210,5270,5280,5210,14226
|
|
20230616,110600,3593627060,5280,5280,5290,5260,3596
|
|
20230616,110500,3574657380,5290,5300,5310,5270,7108
|
|
20230616,110400,3537034980,5300,5280,5300,5270,6666
|
|
20230616,110300,3501834740,5280,5280,5300,5260,8291
|
|
20230616,110200,3457979910,5260,5270,5290,5250,7609
|
|
20230616,110100,3417792390,5250,5220,5270,5220,5370
|
|
20230616,110000,3389567680,5250,5200,5250,5200,2024
|
|
20230616,105900,3378990620,5230,5230,5230,5190,1343
|
|
20230616,105800,3371988640,5220,5250,5250,5210,2529
|
|
20230616,105700,3358762640,5230,5230,5250,5210,2557
|
|
20230616,105600,3345377140,5220,5180,5230,5180,2722
|
|
20230616,105500,3331222700,5190,5190,5190,5190,128
|
|
20230616,105400,3330558380,5180,5180,5190,5170,1876
|
|
20230616,105300,3320840710,5180,5190,5190,5180,1191
|
|
20230616,105200,3314661600,5200,5190,5200,5190,1142
|
|
20230616,105100,3308734540,5190,5200,5200,5190,437
|
|
20230616,105000,3306464610,5200,5200,5200,5190,3932
|
|
20230616,104900,3286048880,5200,5200,5220,5200,2808
|
|
20230616,104800,3271444680,5200,5200,5200,5200,542
|
|
20230616,104700,3268626280,5200,5210,5210,5200,193
|
|
20230616,104600,3267621150,5190,5200,5200,5190,1710
|
|
20230616,104500,3258741650,5220,5220,5220,5200,256
|
|
20230616,104400,3257405590,5220,5200,5220,5200,1254
|
|
20230616,104300,3250875880,5200,5200,5200,5190,2035
|
|
20230616,104200,3240295580,5200,5180,5210,5180,2253
|
|
20230616,104100,3228604780,5180,5200,5200,5180,5032
|
|
20230616,104000,3202499960,5200,5210,5210,5200,2798
|
|
20230616,103900,3187950270,5200,5200,5200,5200,4406
|
|
20230616,103800,3165039070,5200,5210,5220,5200,3770
|
|
20230616,103700,3145432510,5210,5220,5220,5210,606
|
|
20230616,103600,3142275240,5210,5210,5220,5210,1492
|
|
20230616,103500,3134501880,5220,5220,5230,5210,3390
|
|
20230616,103400,3116809040,5230,5230,5240,5220,193
|
|
20230616,103300,3115799720,5240,5240,5240,5230,301
|
|
20230616,103200,3114225380,5240,5240,5240,5230,3350
|
|
20230616,103100,3096673330,5250,5230,5250,5220,1352
|
|
20230616,103000,3089597460,5240,5220,5240,5220,1039
|
|
20230616,102900,3084170990,5240,5230,5240,5220,776
|
|
20230616,102800,3080112520,5230,5230,5230,5220,205
|
|
20230616,102700,3079040650,5230,5220,5240,5220,522
|
|
20230616,102600,3076310510,5230,5200,5230,5200,1457
|
|
20230616,102500,3068706900,5200,5210,5220,5200,1993
|
|
20230616,102400,3058342660,5210,5210,5220,5200,3855
|
|
20230616,102300,3038276130,5210,5190,5210,5190,2226
|
|
20230616,102200,3026712170,5190,5210,5210,5190,2503
|
|
20230616,102100,3013696530,5210,5210,5220,5200,2728
|
|
20230616,102000,2999493960,5210,5200,5220,5200,2286
|
|
20230616,101900,2987600820,5200,5210,5210,5200,1321
|
|
20230616,101800,2980727830,5210,5220,5220,5200,6683
|
|
20230616,101700,2945914020,5220,5220,5220,5210,833
|
|
20230616,101600,2941565810,5210,5220,5220,5210,2494
|
|
20230616,101500,2928563690,5210,5240,5240,5210,634
|
|
20230616,101400,2925256300,5230,5220,5240,5220,781
|
|
20230616,101300,2921175080,5220,5190,5220,5190,1655
|
|
20230616,101200,2912536010,5190,5210,5220,5190,2528
|
|
20230616,101100,2899407970,5200,5200,5210,5190,2945
|
|
20230616,101000,2884096170,5200,5190,5210,5190,3305
|
|
20230616,100900,2866922600,5190,5210,5210,5190,3858
|
|
20230616,100800,2846853380,5220,5210,5220,5210,165
|
|
20230616,100700,2845993710,5210,5200,5210,5200,524
|
|
20230616,100600,2843268420,5200,5210,5220,5200,7740
|
|
20230616,100500,2803002260,5220,5220,5220,5200,8187
|
|
20230616,100400,2760337630,5220,5230,5240,5220,3226
|
|
20230616,100300,2743495490,5220,5250,5250,5220,1871
|
|
20230616,100200,2733701170,5240,5240,5250,5230,1970
|
|
20230616,100100,2723390070,5240,5230,5250,5230,917
|
|
20230616,100000,2718592410,5240,5240,5250,5230,1268
|
|
20230616,095900,2711948790,5230,5250,5250,5230,4574
|
|
20230616,095800,2688009080,5240,5230,5250,5230,856
|
|
20230616,095700,2683525620,5230,5220,5240,5220,3457
|
|
20230616,095600,2665466270,5220,5230,5240,5220,3805
|
|
20230616,095500,2645577660,5240,5230,5250,5230,3727
|
|
20230616,095400,2626079140,5230,5230,5250,5230,2624
|
|
20230616,095300,2612345380,5230,5280,5280,5220,3986
|
|
20230616,095200,2591507200,5280,5270,5300,5230,5771
|
|
20230616,095100,2561250730,5270,5300,5340,5270,1719
|
|
20230616,095000,2552147590,5340,5270,5340,5260,4265
|
|
20230616,094900,2529463310,5230,5220,5280,5220,1940
|
|
20230616,094800,2519277110,5230,5270,5270,5210,4763
|
|
20230616,094700,2494381400,5270,5270,5290,5230,7302
|
|
20230616,094600,2456057740,5270,5270,5270,5260,5141
|
|
20230616,094500,2429014970,5260,5300,5300,5250,9472
|
|
20230616,094400,2379152080,5290,5320,5320,5280,3126
|
|
20230616,094300,2362582170,5320,5280,5320,5280,1198
|
|
20230616,094200,2356228390,5280,5330,5330,5270,8559
|
|
20230616,094100,2310861020,5330,5360,5360,5330,11415
|
|
20230616,094000,2249887310,5370,5340,5380,5310,32219
|
|
20230616,093900,2077358810,5340,5330,5350,5300,18803
|
|
20230616,093800,1977261440,5340,5320,5350,5270,13006
|
|
20230616,093700,1907879610,5270,5340,5350,5250,25804
|
|
20230616,093600,1770754390,5340,5270,5340,5270,11828
|
|
20230616,093500,1707897390,5280,5290,5290,5260,9667
|
|
20230616,093400,1656951560,5280,5230,5300,5230,8916
|
|
20230616,093300,1609923920,5250,5230,5250,5210,4129
|
|
20230616,093200,1588280260,5240,5220,5240,5200,13591
|
|
20230616,093100,1517427830,5220,5230,5250,5220,3777
|
|
20230616,093000,1497678020,5230,5250,5250,5230,3479
|
|
20230616,092900,1479456090,5250,5230,5250,5220,6405
|
|
20230616,092800,1445925440,5230,5250,5260,5220,728
|
|
20230616,092700,1442110020,5260,5260,5260,5220,5129
|
|
20230616,092600,1415237210,5260,5220,5270,5220,3336
|
|
20230616,092500,1397690040,5220,5250,5250,5210,6004
|
|
20230616,092400,1366280790,5260,5280,5280,5260,1004
|
|
20230616,092300,1360980360,5280,5270,5290,5240,3785
|
|
20230616,092200,1341040360,5270,5290,5300,5240,4353
|
|
20230616,092100,1318100720,5280,5230,5280,5220,3357
|
|
20230616,092000,1300473580,5220,5190,5240,5190,4987
|
|
20230616,091900,1274510400,5190,5200,5210,5190,6674
|
|
20230616,091800,1239784110,5210,5220,5250,5180,18309
|
|
20230616,091700,1144523330,5210,5230,5260,5210,1536
|
|
20230616,091600,1136492800,5230,5220,5250,5190,16155
|
|
20230616,091500,1052263830,5210,5230,5230,5200,3821
|
|
20230616,091400,1032338960,5210,5280,5280,5210,8323
|
|
20230616,091300,988790600,5240,5260,5290,5230,4966
|
|
20230616,091200,962667770,5290,5300,5300,5260,6102
|
|
20230616,091100,930463200,5280,5300,5320,5260,13593
|
|
20230616,091000,858531120,5290,5200,5320,5200,10182
|
|
20230616,090900,804672980,5220,5180,5220,5170,10466
|
|
20230616,090800,750356430,5180,5240,5250,5170,10892
|
|
20230616,090700,693657320,5250,5260,5290,5230,11304
|
|
20230616,090600,634290280,5260,5220,5260,5210,7175
|
|
20230616,090500,596795850,5230,5210,5280,5210,4285
|
|
20230616,090400,574351330,5210,5190,5230,5150,13281
|
|
20230616,090300,505598350,5190,5280,5290,5170,20899
|
|
20230616,090200,396422400,5290,5230,5310,5230,19751
|
|
20230616,090100,292292070,5240,5150,5240,5150,21367
|
|
20230616,090000,181566710,5160,5160,5170,5150,35113
|