587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,184300,3260168780,12100,12100,12100,12100,0
|
|
20230627,184200,3260168780,12100,12100,12100,12100,0
|
|
20230627,184100,3260168780,12100,12100,12100,12100,0
|
|
20230627,184000,3260168780,12100,12100,12100,12100,0
|
|
20230627,183900,3260168780,12100,12100,12100,12100,0
|
|
20230627,183800,3260168780,12100,12100,12100,12100,0
|
|
20230627,183700,3260168780,12100,12100,12100,12100,0
|
|
20230627,183600,3260168780,12100,12100,12100,12100,0
|
|
20230627,183500,3260168780,12100,12100,12100,12100,0
|
|
20230627,183400,3260168780,12100,12100,12100,12100,0
|
|
20230627,183300,3260168780,12100,12100,12100,12100,0
|
|
20230627,183200,3260168780,12100,12100,12100,12100,0
|
|
20230627,183100,3260168780,12100,12100,12100,12100,0
|
|
20230627,183000,3260168780,12100,12100,12100,12100,0
|
|
20230627,182900,3260168780,12100,12100,12100,12100,0
|
|
20230627,182800,3260168780,12100,12100,12100,12100,0
|
|
20230627,182700,3260168780,12100,12100,12100,12100,0
|
|
20230627,182600,3260168780,12100,12100,12100,12100,0
|
|
20230627,182500,3260168780,12100,12100,12100,12100,0
|
|
20230627,182400,3260168780,12100,12100,12100,12100,0
|
|
20230627,182300,3260168780,12100,12100,12100,12100,0
|
|
20230627,182200,3260168780,12100,12100,12100,12100,0
|
|
20230627,182100,3260168780,12100,12100,12100,12100,0
|
|
20230627,182000,3260168780,12100,12100,12100,12100,0
|
|
20230627,181900,3260168780,12100,12100,12100,12100,0
|
|
20230627,181800,3260168780,12100,12100,12100,12100,0
|
|
20230627,181700,3260168780,12100,12100,12100,12100,0
|
|
20230627,181600,3260168780,12100,12100,12100,12100,0
|
|
20230627,181500,3260168780,12100,12100,12100,12100,0
|
|
20230627,181400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,181300,3260168780,12100,12100,12100,12100,0
|
|
20230627,181200,3260168780,12100,12100,12100,12100,0
|
|
20230627,181100,3260168780,12100,12100,12100,12100,0
|
|
20230627,181000,3260168780,12100,12100,12100,12100,0
|
|
20230627,180900,3260168780,12100,12100,12100,12100,0
|
|
20230627,180800,3260168780,12100,12100,12100,12100,0
|
|
20230627,180700,3260168780,12100,12100,12100,12100,0
|
|
20230627,180600,3260168780,12100,12100,12100,12100,0
|
|
20230627,180500,3260168780,12100,12100,12100,12100,0
|
|
20230627,180400,3260168780,12100,12100,12100,12100,0
|
|
20230627,180300,3260168780,12100,12100,12100,12100,0
|
|
20230627,180200,3260168780,12100,12100,12100,12100,0
|
|
20230627,180100,3260168780,12100,12100,12100,12100,0
|
|
20230627,180000,3260168780,12100,12100,12100,12100,0
|
|
20230627,175900,3260168780,12100,12100,12100,12100,0
|
|
20230627,175800,3260168780,12100,12100,12100,12100,0
|
|
20230627,175700,3260168780,12100,12100,12100,12100,0
|
|
20230627,175600,3260168780,12100,12100,12100,12100,0
|
|
20230627,175500,3260168780,12100,12100,12100,12100,0
|
|
20230627,175400,3260168780,12100,12100,12100,12100,0
|
|
20230627,175300,3260168780,12100,12100,12100,12100,0
|
|
20230627,175200,3260168780,12100,12100,12100,12100,0
|
|
20230627,175100,3260168780,12100,12100,12100,12100,0
|
|
20230627,175000,3260168780,12100,12100,12100,12100,0
|
|
20230627,174900,3260168780,12100,12100,12100,12100,0
|
|
20230627,174800,3260168780,12100,12100,12100,12100,0
|
|
20230627,174700,3260168780,12100,12100,12100,12100,0
|
|
20230627,174600,3260168780,12100,12100,12100,12100,0
|
|
20230627,174500,3260168780,12100,12100,12100,12100,0
|
|
20230627,174400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,174300,3260168780,12100,12100,12100,12100,0
|
|
20230627,174200,3260168780,12100,12100,12100,12100,0
|
|
20230627,174100,3260168780,12100,12100,12100,12100,0
|
|
20230627,174000,3260168780,12100,12100,12100,12100,0
|
|
20230627,173900,3260168780,12100,12100,12100,12100,0
|
|
20230627,173800,3260168780,12100,12100,12100,12100,0
|
|
20230627,173700,3260168780,12100,12100,12100,12100,0
|
|
20230627,173600,3260168780,12100,12100,12100,12100,0
|
|
20230627,173500,3260168780,12100,12100,12100,12100,0
|
|
20230627,173400,3260168780,12100,12100,12100,12100,0
|
|
20230627,173300,3260168780,12100,12100,12100,12100,0
|
|
20230627,173200,3260168780,12100,12100,12100,12100,0
|
|
20230627,173100,3260168780,12100,12100,12100,12100,0
|
|
20230627,173000,3260168780,12100,12100,12100,12100,0
|
|
20230627,172900,3260168780,12100,12100,12100,12100,0
|
|
20230627,172800,3260168780,12100,12100,12100,12100,0
|
|
20230627,172700,3260168780,12100,12100,12100,12100,0
|
|
20230627,172600,3260168780,12100,12100,12100,12100,0
|
|
20230627,172500,3260168780,12100,12100,12100,12100,0
|
|
20230627,172400,3260168780,12100,12100,12100,12100,0
|
|
20230627,172300,3260168780,12100,12100,12100,12100,0
|
|
20230627,172200,3260168780,12100,12100,12100,12100,0
|
|
20230627,172100,3260168780,12100,12100,12100,12100,0
|
|
20230627,172000,3260168780,12100,12100,12100,12100,0
|
|
20230627,171900,3260168780,12100,12100,12100,12100,0
|
|
20230627,171800,3260168780,12100,12100,12100,12100,0
|
|
20230627,171700,3260168780,12100,12100,12100,12100,0
|
|
20230627,171600,3260168780,12100,12100,12100,12100,0
|
|
20230627,171500,3260168780,12100,12100,12100,12100,0
|
|
20230627,171400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,171300,3260168780,12100,12100,12100,12100,0
|
|
20230627,171200,3260168780,12100,12100,12100,12100,0
|
|
20230627,171100,3260168780,12100,12100,12100,12100,0
|
|
20230627,171000,3260168780,12100,12100,12100,12100,0
|
|
20230627,170900,3260168780,12100,12100,12100,12100,0
|
|
20230627,170800,3260168780,12100,12100,12100,12100,0
|
|
20230627,170700,3260168780,12100,12100,12100,12100,0
|
|
20230627,170600,3260168780,12100,12100,12100,12100,0
|
|
20230627,170500,3260168780,12100,12100,12100,12100,0
|
|
20230627,170400,3260168780,12100,12100,12100,12100,0
|
|
20230627,170300,3260168780,12100,12100,12100,12100,0
|
|
20230627,170200,3260168780,12100,12100,12100,12100,0
|
|
20230627,170100,3260168780,12100,12100,12100,12100,0
|
|
20230627,170000,3260168780,12100,12100,12100,12100,0
|
|
20230627,165900,3260168780,12100,12100,12100,12100,0
|
|
20230627,165800,3260168780,12100,12100,12100,12100,0
|
|
20230627,165700,3260168780,12100,12100,12100,12100,0
|
|
20230627,165600,3260168780,12100,12100,12100,12100,0
|
|
20230627,165500,3260168780,12100,12100,12100,12100,0
|
|
20230627,165400,3260168780,12100,12100,12100,12100,0
|
|
20230627,165300,3260168780,12100,12100,12100,12100,0
|
|
20230627,165200,3260168780,12100,12100,12100,12100,0
|
|
20230627,165100,3260168780,12100,12100,12100,12100,0
|
|
20230627,165000,3260168780,12100,12100,12100,12100,0
|
|
20230627,164900,3260168780,12100,12100,12100,12100,0
|
|
20230627,164800,3260168780,12100,12100,12100,12100,0
|
|
20230627,164700,3260168780,12100,12100,12100,12100,0
|
|
20230627,164600,3260168780,12100,12100,12100,12100,0
|
|
20230627,164500,3260168780,12100,12100,12100,12100,0
|
|
20230627,164400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,164300,3260168780,12100,12100,12100,12100,0
|
|
20230627,164200,3260168780,12100,12100,12100,12100,0
|
|
20230627,164100,3260168780,12100,12100,12100,12100,0
|
|
20230627,164000,3260168780,12100,12100,12100,12100,0
|
|
20230627,163900,3260168780,12100,12100,12100,12100,0
|
|
20230627,163800,3260168780,12100,12100,12100,12100,0
|
|
20230627,163700,3260168780,12100,12100,12100,12100,0
|
|
20230627,163600,3260168780,12100,12100,12100,12100,0
|
|
20230627,163500,3260168780,12100,12100,12100,12100,0
|
|
20230627,163400,3260168780,12100,12100,12100,12100,0
|
|
20230627,163300,3260168780,12100,12100,12100,12100,0
|
|
20230627,163200,3260168780,12100,12100,12100,12100,0
|
|
20230627,163100,3260168780,12100,12100,12100,12100,0
|
|
20230627,163000,3260168780,12100,12100,12100,12100,0
|
|
20230627,162900,3260168780,12100,12100,12100,12100,0
|
|
20230627,162800,3260168780,12100,12100,12100,12100,0
|
|
20230627,162700,3260168780,12100,12100,12100,12100,0
|
|
20230627,162600,3260168780,12100,12100,12100,12100,0
|
|
20230627,162500,3260168780,12100,12100,12100,12100,0
|
|
20230627,162400,3260168780,12100,12100,12100,12100,0
|
|
20230627,162300,3260168780,12100,12100,12100,12100,0
|
|
20230627,162200,3260168780,12100,12100,12100,12100,0
|
|
20230627,162100,3260168780,12100,12100,12100,12100,0
|
|
20230627,162000,3260168780,12100,12100,12100,12100,0
|
|
20230627,161900,3260168780,12100,12100,12100,12100,0
|
|
20230627,161800,3260168780,12100,12100,12100,12100,0
|
|
20230627,161700,3260168780,12100,12100,12100,12100,0
|
|
20230627,161600,3260168780,12100,12100,12100,12100,0
|
|
20230627,161500,3260168780,12100,12100,12100,12100,0
|
|
20230627,161400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,161300,3260168780,12100,12100,12100,12100,0
|
|
20230627,161200,3260168780,12100,12100,12100,12100,0
|
|
20230627,161100,3260168780,12100,12100,12100,12100,0
|
|
20230627,161000,3260168780,12100,12100,12100,12100,0
|
|
20230627,160900,3260168780,12100,12100,12100,12100,0
|
|
20230627,160800,3260168780,12100,12100,12100,12100,0
|
|
20230627,160700,3260168780,12100,12100,12100,12100,0
|
|
20230627,160600,3260168780,12100,12100,12100,12100,0
|
|
20230627,160500,3260168780,12100,12100,12100,12100,0
|
|
20230627,160400,3260168780,12100,12100,12100,12100,0
|
|
20230627,160300,3260168780,12100,12100,12100,12100,0
|
|
20230627,160200,3260168780,12100,12100,12100,12100,0
|
|
20230627,160100,3260168780,12100,12100,12100,12100,0
|
|
20230627,160000,3260168780,12100,12100,12100,12100,0
|
|
20230627,155900,3260168780,12100,12100,12100,12100,0
|
|
20230627,155800,3260168780,12100,12100,12100,12100,0
|
|
20230627,155700,3260168780,12100,12100,12100,12100,0
|
|
20230627,155600,3260168780,12100,12100,12100,12100,0
|
|
20230627,155500,3260168780,12100,12100,12100,12100,0
|
|
20230627,155400,3260168780,12100,12100,12100,12100,0
|
|
20230627,155300,3260168780,12100,12100,12100,12100,0
|
|
20230627,155200,3260168780,12100,12100,12100,12100,0
|
|
20230627,155100,3260168780,12100,12100,12100,12100,0
|
|
20230627,155000,3260168780,12100,12100,12100,12100,0
|
|
20230627,154900,3260168780,12100,12100,12100,12100,0
|
|
20230627,154800,3260168780,12100,12100,12100,12100,0
|
|
20230627,154700,3260168780,12100,12100,12100,12100,0
|
|
20230627,154600,3260168780,12100,12100,12100,12100,0
|
|
20230627,154500,3260168780,12100,12100,12100,12100,0
|
|
20230627,154400,3260168780,12100,12100,12100,12100,5521
|
|
20230627,154300,3260168780,12100,12100,12100,12100,0
|
|
20230627,154200,3260168780,12100,12100,12100,12100,0
|
|
20230627,154100,3260168780,12100,12100,12100,12100,0
|
|
20230627,154000,3260168780,12100,12100,12100,12100,0
|
|
20230627,153900,3260168780,12100,12100,12100,12100,0
|
|
20230627,153800,3260168780,12100,12100,12100,12100,0
|
|
20230627,153700,3260168780,12100,12100,12100,12100,0
|
|
20230627,153600,3260168780,12100,12100,12100,12100,0
|
|
20230627,153500,3260168780,12100,12100,12100,12100,0
|
|
20230627,153400,3260168780,12100,12100,12100,12100,0
|
|
20230627,153300,3260168780,12100,12100,12100,12100,0
|
|
20230627,153200,3260168780,12100,12100,12100,12100,0
|
|
20230627,153100,3260168780,12100,12100,12100,12100,0
|
|
20230627,153000,3260168780,12100,12100,12100,12100,5521
|
|
20230627,152900,3193364680,12070,12070,12070,12070,0
|
|
20230627,152800,3193364680,12070,12070,12070,12070,0
|
|
20230627,152700,3193364680,12070,12070,12070,12070,0
|
|
20230627,152600,3193364680,12070,12070,12070,12070,0
|
|
20230627,152500,3193364680,12070,12070,12070,12070,0
|
|
20230627,152400,3193364680,12070,12070,12070,12070,0
|
|
20230627,152300,3193364680,12070,12070,12070,12070,0
|
|
20230627,152200,3193364680,12070,12070,12070,12070,0
|
|
20230627,152100,3193364680,12070,12070,12070,12070,0
|
|
20230627,152000,3193364680,12070,12070,12070,12070,0
|
|
20230627,151900,3193364680,12070,12070,12080,12040,1558
|
|
20230627,151800,3174564270,12070,12070,12080,12040,1144
|
|
20230627,151700,3160757090,12030,12030,12030,12030,2532
|
|
20230627,151600,3130297130,12030,12040,12050,12030,1865
|
|
20230627,151500,3107850570,12050,12040,12050,12030,8832
|
|
20230627,151400,3001513150,12040,12050,12060,12040,1434
|
|
20230627,151300,2984241260,12050,12060,12070,12050,3337
|
|
20230627,151200,2944019680,12060,12070,12080,12060,1631
|
|
20230627,151100,2924343170,12070,12080,12080,12070,619
|
|
20230627,151000,2916869980,12080,12080,12080,12080,405
|
|
20230627,150900,2911977580,12090,12080,12090,12080,197
|
|
20230627,150800,2909596040,12100,12090,12100,12050,5744
|
|
20230627,150700,2840289590,12090,12090,12090,12090,10
|
|
20230627,150600,2840168690,12090,12100,12100,12090,1893
|
|
20230627,150500,2817279110,12110,12100,12110,12100,136
|
|
20230627,150400,2815633450,12100,12120,12120,12090,1450
|
|
20230627,150300,2798094370,12110,12110,12120,12110,184
|
|
20230627,150200,2795866120,12110,12110,12110,12110,384
|
|
20230627,150100,2791215880,12120,12110,12120,12110,56
|
|
20230627,150000,2790537690,12110,12100,12110,12090,361
|
|
20230627,145900,2786169730,12090,12100,12100,12090,228
|
|
20230627,145800,2783412310,12100,12090,12100,12090,240
|
|
20230627,145700,2780510700,12090,12100,12110,12090,3880
|
|
20230627,145600,2733563110,12110,12110,12110,12100,132
|
|
20230627,145500,2731965590,12110,12100,12110,12100,381
|
|
20230627,145400,2727354460,12110,12110,12110,12110,58
|
|
20230627,145300,2726652080,12110,12110,12110,12110,608
|
|
20230627,145200,2719289200,12100,12120,12120,12100,964
|
|
20230627,145100,2707615950,12110,12120,12120,12110,181
|
|
20230627,145000,2705423930,12110,12110,12120,12110,80
|
|
20230627,144900,2704455110,12110,12120,12120,12110,29
|
|
20230627,144800,2704103830,12110,12130,12130,12110,242
|
|
20230627,144700,2701169510,12120,12120,12120,12120,648
|
|
20230627,144600,2693315750,12120,12100,12120,12100,470
|
|
20230627,144500,2687622050,12110,12110,12110,12110,1660
|
|
20230627,144400,2667519450,12110,12110,12110,12110,0
|
|
20230627,144300,2667519450,12110,12130,12130,12110,72
|
|
20230627,144200,2666647360,12120,12130,12130,12120,972
|
|
20230627,144100,2654861700,12130,12130,12130,12120,221
|
|
20230627,144000,2652181540,12130,12130,12130,12130,20
|
|
20230627,143900,2651938940,12130,12130,12130,12130,22
|
|
20230627,143800,2651672080,12120,12120,12120,12120,56
|
|
20230627,143700,2650993360,12130,12130,12130,12130,25
|
|
20230627,143600,2650690110,12130,12140,12150,12130,3372
|
|
20230627,143500,2609768070,12130,12150,12150,12130,53
|
|
20230627,143400,2609124740,12150,12140,12150,12130,602
|
|
20230627,143300,2601817020,12130,12130,12140,12130,420
|
|
20230627,143200,2596721500,12140,12130,12140,12130,141
|
|
20230627,143100,2595011160,12120,12130,12140,12120,512
|
|
20230627,143000,2588801140,12130,12130,12130,12130,77
|
|
20230627,142900,2587867130,12120,12120,12120,12120,240
|
|
20230627,142800,2584958330,12120,12120,12120,12110,64
|
|
20230627,142700,2584182660,12120,12130,12130,12110,127
|
|
20230627,142600,2582644380,12130,12120,12130,12120,21
|
|
20230627,142500,2582389840,12120,12110,12120,12110,118
|
|
20230627,142400,2580960640,12110,12110,12120,12110,29
|
|
20230627,142300,2580609420,12110,12100,12110,12100,354
|
|
20230627,142200,2576324570,12100,12110,12120,12100,27
|
|
20230627,142100,2575997780,12100,12120,12120,12100,181
|
|
20230627,142000,2573807660,12110,12120,12120,12100,228
|
|
20230627,141900,2571045030,12120,12120,12120,12120,32
|
|
20230627,141800,2570657190,12120,12100,12120,12100,19
|
|
20230627,141700,2570427210,12130,12130,12130,12130,0
|
|
20230627,141600,2570427210,12130,12140,12140,12130,180
|
|
20230627,141500,2568243800,12140,12130,12140,12130,391
|
|
20230627,141400,2563500950,12130,12100,12130,12100,491
|
|
20230627,141300,2557555040,12090,12120,12120,12090,287
|
|
20230627,141200,2554085150,12090,12100,12100,12090,156
|
|
20230627,141100,2552198900,12100,12100,12100,12090,365
|
|
20230627,141000,2547784490,12100,12120,12120,12090,127
|
|
20230627,140900,2546247620,12090,12090,12090,12090,0
|
|
20230627,140800,2546247620,12090,12100,12110,12090,82
|
|
20230627,140700,2545255960,12090,12100,12100,12090,611
|
|
20230627,140600,2537864390,12100,12100,12100,12100,1320
|
|
20230627,140500,2521892390,12100,12110,12110,12100,3861
|
|
20230627,140400,2475172890,12130,12110,12130,12110,166
|
|
20230627,140300,2473161310,12110,12110,12110,12110,0
|
|
20230627,140200,2473161310,12110,12110,12110,12110,630
|
|
20230627,140100,2465532010,12130,12130,12130,12130,2
|
|
20230627,140000,2465507750,12130,12110,12130,12110,674
|
|
20230627,135900,2457345450,12110,12110,12110,12110,535
|
|
20230627,135800,2450866600,12120,12130,12140,12120,853
|
|
20230627,135700,2440525860,12120,12130,12130,12120,5
|
|
20230627,135600,2440465250,12120,12120,12120,12120,0
|
|
20230627,135500,2440465250,12120,12120,12120,12120,1
|
|
20230627,135400,2440453130,12130,12130,12130,12130,41
|
|
20230627,135300,2439955800,12110,12110,12110,12110,105
|
|
20230627,135200,2438684250,12110,12110,12110,12110,90
|
|
20230627,135100,2437594350,12110,12110,12110,12110,5
|
|
20230627,135000,2437533800,12110,12110,12110,12110,5
|
|
20230627,134900,2437473250,12100,12120,12130,12100,2233
|
|
20230627,134800,2410441030,12120,12120,12120,12120,10
|
|
20230627,134700,2410319830,12120,12120,12120,12120,50
|
|
20230627,134600,2409713830,12120,12120,12120,12120,241
|
|
20230627,134500,2406792910,12140,12130,12140,12130,457
|
|
20230627,134400,2401248290,12130,12130,12130,12130,243
|
|
20230627,134300,2398300700,12130,12130,12130,12130,9
|
|
20230627,134200,2398191530,12140,12140,12140,12140,0
|
|
20230627,134100,2398191530,12140,12140,12140,12140,51
|
|
20230627,134000,2397572390,12140,12140,12140,12140,43
|
|
20230627,133900,2397050370,12140,12140,12140,12140,10
|
|
20230627,133800,2396928970,12140,12140,12140,12140,5
|
|
20230627,133700,2396868270,12140,12140,12140,12140,25
|
|
20230627,133600,2396564770,12150,12150,12150,12150,0
|
|
20230627,133500,2396564770,12150,12150,12150,12150,20
|
|
20230627,133400,2396321770,12100,12150,12160,12100,10372
|
|
20230627,133300,2270678380,12160,12160,12170,12160,1913
|
|
20230627,133200,2247416230,12170,12170,12210,12170,326
|
|
20230627,133100,2243448410,12170,12200,12210,12170,5733
|
|
20230627,133000,2173608470,12180,12180,12180,12180,192
|
|
20230627,132900,2171269910,12200,12190,12200,12190,610
|
|
20230627,132800,2163828010,12200,12170,12200,12170,1049
|
|
20230627,132700,2151039200,12180,12170,12180,12170,464
|
|
20230627,132600,2145388240,12170,12170,12180,12170,56
|
|
20230627,132500,2144706320,12170,12180,12180,12170,99
|
|
20230627,132400,2143501470,12170,12170,12180,12170,52
|
|
20230627,132300,2142868260,12180,12180,12180,12180,54
|
|
20230627,132200,2142210540,12180,12180,12180,12180,23
|
|
20230627,132100,2141930400,12180,12170,12180,12170,13
|
|
20230627,132000,2141772090,12170,12180,12180,12170,4
|
|
20230627,131900,2141723400,12180,12180,12180,12180,8
|
|
20230627,131800,2141625960,12170,12170,12170,12170,363
|
|
20230627,131700,2137208250,12170,12170,12170,12170,2
|
|
20230627,131600,2137183910,12170,12190,12190,12170,361
|
|
20230627,131500,2132789890,12190,12190,12190,12180,107
|
|
20230627,131400,2131486560,12180,12190,12190,12180,307
|
|
20230627,131300,2127746610,12180,12180,12180,12180,127
|
|
20230627,131200,2126199750,12180,12180,12180,12180,176
|
|
20230627,131100,2124056070,12180,12170,12180,12170,471
|
|
20230627,131000,2118323990,12160,12150,12160,12150,689
|
|
20230627,130900,2109948860,12170,12150,12170,12140,40
|
|
20230627,130800,2109462830,12150,12150,12150,12150,168
|
|
20230627,130700,2107421630,12150,12150,12150,12150,607
|
|
20230627,130600,2100046580,12150,12150,12150,12150,171
|
|
20230627,130500,2097968930,12150,12140,12150,12140,1253
|
|
20230627,130400,2082757500,12140,12130,12140,12130,115
|
|
20230627,130300,2081362400,12140,12140,12140,12140,44
|
|
20230627,130200,2080828240,12140,12140,12140,12140,1
|
|
20230627,130100,2080816100,12140,12130,12140,12130,20
|
|
20230627,130000,2080573400,12140,12130,12140,12130,12
|
|
20230627,125900,2080427730,12130,12130,12130,12130,1
|
|
20230627,125800,2080415600,12130,12130,12130,12130,0
|
|
20230627,125700,2080415600,12130,12130,12130,12130,4
|
|
20230627,125600,2080367080,12130,12140,12140,12130,233
|
|
20230627,125500,2077540670,12140,12130,12140,12130,53
|
|
20230627,125400,2076897370,12140,12170,12170,12140,1481
|
|
20230627,125300,2058904230,12150,12150,12160,12150,305
|
|
20230627,125200,2055196030,12150,12150,12150,12150,0
|
|
20230627,125100,2055196030,12150,12150,12150,12150,13
|
|
20230627,125000,2055038080,12160,12150,12160,12150,89
|
|
20230627,124900,2053956660,12150,12150,12160,12150,106
|
|
20230627,124800,2052668740,12150,12140,12150,12140,524
|
|
20230627,124700,2046304730,12140,12120,12140,12120,3
|
|
20230627,124600,2046268330,12140,12120,12140,12120,77
|
|
20230627,124500,2045334260,12120,12120,12120,12120,15
|
|
20230627,124400,2045152460,12120,12100,12120,12100,128
|
|
20230627,124300,2043603640,12100,12100,12100,12100,5
|
|
20230627,124200,2043543140,12100,12090,12100,12090,43
|
|
20230627,124100,2043022900,12090,12100,12100,12080,822
|
|
20230627,124000,2033091100,12090,12100,12100,12090,665
|
|
20230627,123900,2025049080,12090,12090,12100,12090,566
|
|
20230627,123800,2018205790,12090,12080,12090,12080,299
|
|
20230627,123700,2014590910,12090,12100,12100,12090,1175
|
|
20230627,123600,2000381400,12100,12100,12100,12100,710
|
|
20230627,123500,1991790400,12110,12120,12120,12110,151
|
|
20230627,123400,1989961740,12120,12120,12120,12120,57
|
|
20230627,123300,1989270900,12120,12140,12140,12120,76
|
|
20230627,123200,1988348480,12110,12110,12110,12110,188
|
|
20230627,123100,1986071800,12110,12120,12120,12110,66
|
|
20230627,123000,1985272410,12120,12130,12140,12120,107
|
|
20230627,122900,1983974520,12130,12130,12140,12130,93
|
|
20230627,122800,1982845730,12130,12130,12140,12130,296
|
|
20230627,122700,1979254750,12130,12130,12130,12130,100
|
|
20230627,122600,1978041750,12120,12120,12120,12120,9
|
|
20230627,122500,1977932670,12120,12110,12120,12110,41
|
|
20230627,122400,1977436070,12120,12120,12120,12120,123
|
|
20230627,122300,1975945310,12120,12120,12120,12120,132
|
|
20230627,122200,1974345470,12130,12130,12130,12130,25
|
|
20230627,122100,1974042220,12120,12120,12120,12120,13
|
|
20230627,122000,1973884660,12110,12110,12110,12110,25
|
|
20230627,121900,1973581910,12100,12140,12140,12100,473
|
|
20230627,121800,1967851030,12140,12140,12140,12140,30
|
|
20230627,121700,1967486830,12140,12140,12140,12140,43
|
|
20230627,121600,1966964810,12100,12100,12100,12100,2
|
|
20230627,121500,1966940610,12100,12100,12100,12100,80
|
|
20230627,121400,1965972610,12090,12090,12090,12090,0
|
|
20230627,121300,1965972610,12090,12090,12090,12090,18
|
|
20230627,121200,1965754990,12090,12090,12090,12090,0
|
|
20230627,121100,1965754990,12090,12110,12110,12090,1241
|
|
20230627,121000,1950738950,12100,12110,12110,12100,64
|
|
20230627,120900,1949964010,12110,12110,12110,12110,3
|
|
20230627,120800,1949927680,12100,12100,12100,12100,110
|
|
20230627,120700,1948596680,12100,12110,12110,12100,194
|
|
20230627,120600,1946248970,12110,12130,12140,12110,1570
|
|
20230627,120500,1927201480,12110,12120,12120,12110,264
|
|
20230627,120400,1924002380,12120,12120,12120,12120,9
|
|
20230627,120300,1923893300,12140,12140,12140,12120,518
|
|
20230627,120200,1917615040,12120,12130,12140,12120,2272
|
|
20230627,120100,1890058890,12140,12140,12140,12130,8
|
|
20230627,120000,1889961800,12140,12140,12140,12140,59
|
|
20230627,115900,1889245540,12140,12140,12140,12140,8
|
|
20230627,115800,1889148420,12140,12140,12140,12140,2
|
|
20230627,115700,1889124140,12130,12130,12130,12130,1
|
|
20230627,115600,1889112010,12130,12130,12130,12130,90
|
|
20230627,115500,1888020310,12130,12130,12130,12130,0
|
|
20230627,115400,1888020310,12130,12130,12130,12130,11
|
|
20230627,115300,1887886880,12120,12120,12120,12120,25
|
|
20230627,115200,1887583880,12130,12140,12140,12130,1309
|
|
20230627,115100,1871700600,12140,12150,12150,12140,326
|
|
20230627,115000,1867742710,12140,12160,12160,12140,1375
|
|
20230627,114900,1851045070,12160,12170,12170,12160,242
|
|
20230627,114800,1848102340,12170,12170,12170,12170,150
|
|
20230627,114700,1846276840,12170,12160,12170,12160,211
|
|
20230627,114600,1843710980,12160,12170,12170,12160,104
|
|
20230627,114500,1842445500,12170,12170,12170,12170,120
|
|
20230627,114400,1840985100,12170,12170,12170,12170,65
|
|
20230627,114300,1840194050,12170,12170,12170,12170,12
|
|
20230627,114200,1840048010,12170,12170,12170,12170,924
|
|
20230627,114100,1828802930,12170,12170,12170,12170,44
|
|
20230627,114000,1828267450,12170,12170,12170,12170,11
|
|
20230627,113900,1828133580,12170,12170,12170,12150,83
|
|
20230627,113800,1827123550,12170,12150,12170,12150,14
|
|
20230627,113700,1826953370,12170,12170,12170,12170,40
|
|
20230627,113600,1826466570,12170,12170,12170,12140,245
|
|
20230627,113500,1823489480,12160,12140,12160,12140,987
|
|
20230627,113400,1811488020,12130,12150,12160,12130,11
|
|
20230627,113300,1811354330,12160,12150,12160,12150,126
|
|
20230627,113200,1809823420,12150,12150,12150,12130,6
|
|
20230627,113100,1809750540,12150,12130,12150,12130,7
|
|
20230627,113000,1809665530,12150,12140,12160,12130,17
|
|
20230627,112900,1809459020,12160,12160,12160,12130,53
|
|
20230627,112800,1808815440,12130,12130,12160,12130,22
|
|
20230627,112700,1808548490,12170,12170,12170,12170,4
|
|
20230627,112600,1808499810,12120,12120,12170,12120,162
|
|
20230627,112500,1806536020,12180,12150,12180,12110,3141
|
|
20230627,112400,1768435190,12140,12150,12150,12140,6
|
|
20230627,112300,1768362310,12140,12150,12150,12140,49
|
|
20230627,112200,1767767250,12150,12160,12160,12130,382
|
|
20230627,112100,1763126200,12160,12190,12190,12160,1268
|
|
20230627,112000,1747680100,12190,12190,12190,12190,0
|
|
20230627,111900,1747680100,12190,12190,12190,12190,231
|
|
20230627,111800,1744864210,12190,12190,12190,12190,3
|
|
20230627,111700,1744827640,12200,12200,12200,12200,81
|
|
20230627,111600,1743839440,12200,12200,12200,12190,5
|
|
20230627,111500,1743778450,12190,12190,12200,12190,57
|
|
20230627,111400,1743083610,12190,12190,12190,12190,380
|
|
20230627,111300,1738451410,12190,12190,12190,12190,169
|
|
20230627,111200,1736391300,12200,12200,12200,12200,26
|
|
20230627,111100,1736074100,12200,12180,12200,12180,254
|
|
20230627,111000,1732979940,12190,12210,12210,12190,1835
|
|
20230627,110900,1710576110,12220,12220,12220,12220,113
|
|
20230627,110800,1709195250,12210,12210,12210,12210,35
|
|
20230627,110700,1708767900,12210,12230,12230,12210,179
|
|
20230627,110600,1706582190,12230,12230,12230,12220,79
|
|
20230627,110500,1705616100,12230,12230,12230,12230,50
|
|
20230627,110400,1705004600,12230,12230,12230,12210,834
|
|
20230627,110300,1694814160,12230,12220,12230,12220,274
|
|
20230627,110200,1691465750,12220,12210,12220,12210,348
|
|
20230627,110100,1687216010,12210,12200,12210,12200,233
|
|
20230627,110000,1684373180,12200,12200,12200,12200,270
|
|
20230627,105900,1681079180,12200,12200,12200,12200,415
|
|
20230627,105800,1676016180,12200,12180,12210,12180,298
|
|
20230627,105700,1672385950,12190,12190,12190,12180,1463
|
|
20230627,105600,1654558380,12180,12180,12180,12180,144
|
|
20230627,105500,1652804460,12190,12200,12200,12190,1229
|
|
20230627,105400,1637820990,12200,12200,12220,12190,1159
|
|
20230627,105300,1623681150,12200,12250,12250,12200,1520
|
|
20230627,105200,1605116520,12250,12200,12250,12200,9317
|
|
20230627,105100,1491327810,12190,12160,12190,12150,5117
|
|
20230627,105000,1429041500,12160,12160,12160,12150,893
|
|
20230627,104900,1418187840,12150,12130,12150,12130,1256
|
|
20230627,104800,1402930880,12130,12100,12130,12100,946
|
|
20230627,104700,1391465750,12110,12100,12110,12100,46
|
|
20230627,104600,1390909130,12110,12110,12110,12110,571
|
|
20230627,104500,1383994320,12110,12100,12110,12100,917
|
|
20230627,104400,1372890450,12110,12110,12110,12100,73
|
|
20230627,104300,1372006430,12110,12110,12110,12110,203
|
|
20230627,104200,1369548100,12110,12110,12110,12110,65
|
|
20230627,104100,1368760950,12110,12110,12110,12110,74
|
|
20230627,104000,1367864810,12120,12130,12130,12100,179
|
|
20230627,103900,1365696660,12120,12130,12130,12120,214
|
|
20230627,103800,1363100860,12130,12130,12130,12130,1
|
|
20230627,103700,1363088730,12090,12080,12140,12080,351
|
|
20230627,103600,1358842610,12080,12120,12120,12080,810
|
|
20230627,103500,1349045920,12130,12140,12140,12130,7
|
|
20230627,103400,1348960980,12140,12140,12150,12100,676
|
|
20230627,103300,1340763970,12140,12130,12140,12130,192
|
|
20230627,103200,1338433160,12130,12100,12130,12100,1085
|
|
20230627,103100,1325281230,12100,12110,12110,12100,145
|
|
20230627,103000,1323526300,12060,12100,12110,12050,1143
|
|
20230627,102900,1309725640,12110,12110,12110,12110,110
|
|
20230627,102800,1308393540,12110,12100,12110,12090,280
|
|
20230627,102700,1305004550,12100,12100,12100,12100,655
|
|
20230627,102600,1297079050,12100,12100,12100,12100,8
|
|
20230627,102500,1296982250,12100,12100,12100,12100,2
|
|
20230627,102400,1296958050,12080,12080,12080,12080,36
|
|
20230627,102300,1296523170,12080,12080,12080,12080,0
|
|
20230627,102200,1296523170,12080,12050,12080,12050,151
|
|
20230627,102100,1294703590,12050,12090,12090,12050,5277
|
|
20230627,102000,1231068200,12100,12100,12100,12100,18
|
|
20230627,101900,1230850400,12100,12090,12100,12090,112
|
|
20230627,101800,1229496300,12090,12100,12100,12090,121
|
|
20230627,101700,1228033370,12100,12100,12110,12100,212
|
|
20230627,101600,1225468070,12110,12110,12110,12110,19
|
|
20230627,101500,1225237980,12110,12110,12110,12110,245
|
|
20230627,101400,1222271030,12110,12120,12120,12110,44
|
|
20230627,101300,1221738120,12110,12120,12120,12110,154
|
|
20230627,101200,1219872660,12120,12140,12140,12120,685
|
|
20230627,101100,1211566770,12150,12150,12150,12150,89
|
|
20230627,101000,1210485420,12150,12150,12150,12150,467
|
|
20230627,100900,1204811370,12150,12150,12150,12150,57
|
|
20230627,100800,1204118820,12150,12150,12150,12150,6
|
|
20230627,100700,1204045920,12150,12130,12170,12130,76
|
|
20230627,100600,1203122890,12130,12160,12160,12130,466
|
|
20230627,100500,1197465900,12170,12170,12170,12160,166
|
|
20230627,100400,1195447240,12170,12170,12180,12170,927
|
|
20230627,100300,1184165520,12170,12150,12180,12140,2260
|
|
20230627,100200,1156662110,12150,12150,12150,12150,83
|
|
20230627,100100,1155653660,12150,12140,12170,12140,657
|
|
20230627,100000,1147660620,12140,12160,12160,12140,708
|
|
20230627,095900,1139062520,12140,12140,12170,12140,657
|
|
20230627,095800,1131079480,12150,12100,12150,12080,3483
|
|
20230627,095700,1088926810,12090,12090,12100,12090,188
|
|
20230627,095600,1086653810,12090,12080,12090,12080,541
|
|
20230627,095500,1080115280,12080,12080,12080,12070,539
|
|
20230627,095400,1073604220,12080,12090,12090,12080,30
|
|
20230627,095300,1073241550,12090,12080,12090,12080,17
|
|
20230627,095200,1073036100,12080,12090,12090,12080,249
|
|
20230627,095100,1070026470,12090,12090,12090,12090,0
|
|
20230627,095000,1070026470,12090,12090,12100,12090,41
|
|
20230627,094900,1069530610,12080,12080,12080,12080,29
|
|
20230627,094800,1069180290,12080,12090,12090,12070,905
|
|
20230627,094700,1058248910,12090,12100,12100,12090,41
|
|
20230627,094600,1057753170,12100,12090,12100,12090,189
|
|
20230627,094500,1055467800,12100,12090,12100,12080,270
|
|
20230627,094400,1052206150,12100,12080,12100,12080,2906
|
|
20230627,094300,1017096370,12080,12080,12080,12070,702
|
|
20230627,094200,1008616390,12080,12100,12100,12080,51
|
|
20230627,094100,1008000290,12100,12070,12100,12070,4122
|
|
20230627,094000,958227290,12070,12090,12090,12060,1791
|
|
20230627,093900,936606340,12090,12070,12090,12060,10001
|
|
20230627,093800,815990420,12070,12080,12080,12070,570
|
|
20230627,093700,809106850,12080,12080,12080,12070,10550
|
|
20230627,093600,681763250,12080,12090,12090,12080,835
|
|
20230627,093500,671670450,12100,12100,12130,12100,502
|
|
20230627,093400,665596130,12100,12150,12150,12090,563
|
|
20230627,093300,658778520,12120,12120,12150,12110,795
|
|
20230627,093200,649148880,12120,12120,12120,12120,0
|
|
20230627,093100,649148880,12120,12140,12160,12110,1921
|
|
20230627,093000,625849620,12140,12130,12140,12130,184
|
|
20230627,092900,623616700,12140,12150,12160,12140,301
|
|
20230627,092800,619962530,12140,12180,12180,12140,1519
|
|
20230627,092700,601486140,12180,12160,12190,12160,2229
|
|
20230627,092600,574351450,12160,12150,12170,12150,782
|
|
20230627,092500,564841810,12130,12130,12130,12130,12
|
|
20230627,092400,564696250,12130,12130,12160,12110,1242
|
|
20230627,092300,549628550,12130,12130,12130,12130,164
|
|
20230627,092200,547639230,12130,12140,12160,12120,297
|
|
20230627,092100,544036430,12140,12150,12150,12130,277
|
|
20230627,092000,540671770,12150,12130,12170,12130,1882
|
|
20230627,091900,517781780,12150,12120,12160,12120,496
|
|
20230627,091800,511769920,12160,12100,12160,12090,1231
|
|
20230627,091700,496866200,12100,12100,12100,12100,335
|
|
20230627,091600,492812700,12100,12110,12120,12100,1748
|
|
20230627,091500,471633770,12110,12160,12160,12110,2294
|
|
20230627,091400,443803750,12130,12130,12130,12120,653
|
|
20230627,091300,435883080,12130,12130,12130,12130,1197
|
|
20230627,091200,421363470,12130,12080,12130,12080,1239
|
|
20230627,091100,406340740,12120,12060,12130,12060,1465
|
|
20230627,091000,388591650,12060,12060,12090,12050,728
|
|
20230627,090900,379812890,12060,12080,12090,12060,1263
|
|
20230627,090800,364580890,12070,12160,12160,12070,3143
|
|
20230627,090700,326568700,12170,12140,12170,12120,1574
|
|
20230627,090600,307420750,12150,12210,12210,12140,766
|
|
20230627,090500,298097560,12160,12080,12200,12080,3521
|
|
20230627,090400,255279240,12140,12070,12140,12070,1550
|
|
20230627,090300,236510230,12140,12200,12200,12050,3324
|
|
20230627,090200,196332480,12200,12050,12200,12040,1990
|
|
20230627,090100,172173070,12040,12150,12200,12030,1695
|
|
20230627,090000,151640360,12150,12280,12280,12150,12003
|