673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,200900,11588551200,52100,52100,52100,52100,0
|
|
20230627,200800,11588551200,52100,52100,52100,52100,0
|
|
20230627,200700,11588551200,52100,52100,52100,52100,0
|
|
20230627,200600,11588551200,52100,52100,52100,52100,0
|
|
20230627,200500,11588551200,52100,52100,52100,52100,0
|
|
20230627,200400,11588551200,52100,52100,52100,52100,0
|
|
20230627,200300,11588551200,52100,52100,52100,52100,0
|
|
20230627,200200,11588551200,52100,52100,52100,52100,0
|
|
20230627,200100,11588551200,52100,52100,52100,52100,0
|
|
20230627,200000,11588551200,52100,52100,52100,52100,0
|
|
20230627,195900,11588551200,52100,52100,52100,52100,0
|
|
20230627,195800,11588551200,52100,52100,52100,52100,0
|
|
20230627,195700,11588551200,52100,52100,52100,52100,0
|
|
20230627,195600,11588551200,52100,52100,52100,52100,0
|
|
20230627,195500,11588551200,52100,52100,52100,52100,0
|
|
20230627,195400,11588551200,52100,52100,52100,52100,0
|
|
20230627,195300,11588551200,52100,52100,52100,52100,0
|
|
20230627,195200,11588551200,52100,52100,52100,52100,0
|
|
20230627,195100,11588551200,52100,52100,52100,52100,0
|
|
20230627,195000,11588551200,52100,52100,52100,52100,0
|
|
20230627,194900,11588551200,52100,52100,52100,52100,0
|
|
20230627,194800,11588551200,52100,52100,52100,52100,0
|
|
20230627,194700,11588551200,52100,52100,52100,52100,0
|
|
20230627,194600,11588551200,52100,52100,52100,52100,0
|
|
20230627,194500,11588551200,52100,52100,52100,52100,0
|
|
20230627,194400,11588551200,52100,52100,52100,52100,0
|
|
20230627,194300,11588551200,52100,52100,52100,52100,0
|
|
20230627,194200,11588551200,52100,52100,52100,52100,0
|
|
20230627,194100,11588551200,52100,52100,52100,52100,0
|
|
20230627,194000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,193900,11588551200,52100,52100,52100,52100,0
|
|
20230627,193800,11588551200,52100,52100,52100,52100,0
|
|
20230627,193700,11588551200,52100,52100,52100,52100,0
|
|
20230627,193600,11588551200,52100,52100,52100,52100,0
|
|
20230627,193500,11588551200,52100,52100,52100,52100,0
|
|
20230627,193400,11588551200,52100,52100,52100,52100,0
|
|
20230627,193300,11588551200,52100,52100,52100,52100,0
|
|
20230627,193200,11588551200,52100,52100,52100,52100,0
|
|
20230627,193100,11588551200,52100,52100,52100,52100,0
|
|
20230627,193000,11588551200,52100,52100,52100,52100,0
|
|
20230627,192900,11588551200,52100,52100,52100,52100,0
|
|
20230627,192800,11588551200,52100,52100,52100,52100,0
|
|
20230627,192700,11588551200,52100,52100,52100,52100,0
|
|
20230627,192600,11588551200,52100,52100,52100,52100,0
|
|
20230627,192500,11588551200,52100,52100,52100,52100,0
|
|
20230627,192400,11588551200,52100,52100,52100,52100,0
|
|
20230627,192300,11588551200,52100,52100,52100,52100,0
|
|
20230627,192200,11588551200,52100,52100,52100,52100,0
|
|
20230627,192100,11588551200,52100,52100,52100,52100,0
|
|
20230627,192000,11588551200,52100,52100,52100,52100,0
|
|
20230627,191900,11588551200,52100,52100,52100,52100,0
|
|
20230627,191800,11588551200,52100,52100,52100,52100,0
|
|
20230627,191700,11588551200,52100,52100,52100,52100,0
|
|
20230627,191600,11588551200,52100,52100,52100,52100,0
|
|
20230627,191500,11588551200,52100,52100,52100,52100,0
|
|
20230627,191400,11588551200,52100,52100,52100,52100,0
|
|
20230627,191300,11588551200,52100,52100,52100,52100,0
|
|
20230627,191200,11588551200,52100,52100,52100,52100,0
|
|
20230627,191100,11588551200,52100,52100,52100,52100,0
|
|
20230627,191000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,190900,11588551200,52100,52100,52100,52100,0
|
|
20230627,190800,11588551200,52100,52100,52100,52100,0
|
|
20230627,190700,11588551200,52100,52100,52100,52100,0
|
|
20230627,190600,11588551200,52100,52100,52100,52100,0
|
|
20230627,190500,11588551200,52100,52100,52100,52100,0
|
|
20230627,190400,11588551200,52100,52100,52100,52100,0
|
|
20230627,190300,11588551200,52100,52100,52100,52100,0
|
|
20230627,190200,11588551200,52100,52100,52100,52100,0
|
|
20230627,190100,11588551200,52100,52100,52100,52100,0
|
|
20230627,190000,11588551200,52100,52100,52100,52100,0
|
|
20230627,185900,11588551200,52100,52100,52100,52100,0
|
|
20230627,185800,11588551200,52100,52100,52100,52100,0
|
|
20230627,185700,11588551200,52100,52100,52100,52100,0
|
|
20230627,185600,11588551200,52100,52100,52100,52100,0
|
|
20230627,185500,11588551200,52100,52100,52100,52100,0
|
|
20230627,185400,11588551200,52100,52100,52100,52100,0
|
|
20230627,185300,11588551200,52100,52100,52100,52100,0
|
|
20230627,185200,11588551200,52100,52100,52100,52100,0
|
|
20230627,185100,11588551200,52100,52100,52100,52100,0
|
|
20230627,185000,11588551200,52100,52100,52100,52100,0
|
|
20230627,184900,11588551200,52100,52100,52100,52100,0
|
|
20230627,184800,11588551200,52100,52100,52100,52100,0
|
|
20230627,184700,11588551200,52100,52100,52100,52100,0
|
|
20230627,184600,11588551200,52100,52100,52100,52100,0
|
|
20230627,184500,11588551200,52100,52100,52100,52100,0
|
|
20230627,184400,11588551200,52100,52100,52100,52100,0
|
|
20230627,184300,11588551200,52100,52100,52100,52100,0
|
|
20230627,184200,11588551200,52100,52100,52100,52100,0
|
|
20230627,184100,11588551200,52100,52100,52100,52100,0
|
|
20230627,184000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,183900,11588551200,52100,52100,52100,52100,0
|
|
20230627,183800,11588551200,52100,52100,52100,52100,0
|
|
20230627,183700,11588551200,52100,52100,52100,52100,0
|
|
20230627,183600,11588551200,52100,52100,52100,52100,0
|
|
20230627,183500,11588551200,52100,52100,52100,52100,0
|
|
20230627,183400,11588551200,52100,52100,52100,52100,0
|
|
20230627,183300,11588551200,52100,52100,52100,52100,0
|
|
20230627,183200,11588551200,52100,52100,52100,52100,0
|
|
20230627,183100,11588551200,52100,52100,52100,52100,0
|
|
20230627,183000,11588551200,52100,52100,52100,52100,0
|
|
20230627,182900,11588551200,52100,52100,52100,52100,0
|
|
20230627,182800,11588551200,52100,52100,52100,52100,0
|
|
20230627,182700,11588551200,52100,52100,52100,52100,0
|
|
20230627,182600,11588551200,52100,52100,52100,52100,0
|
|
20230627,182500,11588551200,52100,52100,52100,52100,0
|
|
20230627,182400,11588551200,52100,52100,52100,52100,0
|
|
20230627,182300,11588551200,52100,52100,52100,52100,0
|
|
20230627,182200,11588551200,52100,52100,52100,52100,0
|
|
20230627,182100,11588551200,52100,52100,52100,52100,0
|
|
20230627,182000,11588551200,52100,52100,52100,52100,0
|
|
20230627,181900,11588551200,52100,52100,52100,52100,0
|
|
20230627,181800,11588551200,52100,52100,52100,52100,0
|
|
20230627,181700,11588551200,52100,52100,52100,52100,0
|
|
20230627,181600,11588551200,52100,52100,52100,52100,0
|
|
20230627,181500,11588551200,52100,52100,52100,52100,0
|
|
20230627,181400,11588551200,52100,52100,52100,52100,0
|
|
20230627,181300,11588551200,52100,52100,52100,52100,0
|
|
20230627,181200,11588551200,52100,52100,52100,52100,0
|
|
20230627,181100,11588551200,52100,52100,52100,52100,0
|
|
20230627,181000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,180900,11588551200,52100,52100,52100,52100,0
|
|
20230627,180800,11588551200,52100,52100,52100,52100,0
|
|
20230627,180700,11588551200,52100,52100,52100,52100,0
|
|
20230627,180600,11588551200,52100,52100,52100,52100,0
|
|
20230627,180500,11588551200,52100,52100,52100,52100,0
|
|
20230627,180400,11588551200,52100,52100,52100,52100,0
|
|
20230627,180300,11588551200,52100,52100,52100,52100,0
|
|
20230627,180200,11588551200,52100,52100,52100,52100,0
|
|
20230627,180100,11588551200,52100,52100,52100,52100,0
|
|
20230627,180000,11588551200,52100,52100,52100,52100,0
|
|
20230627,175900,11588551200,52100,52100,52100,52100,0
|
|
20230627,175800,11588551200,52100,52100,52100,52100,0
|
|
20230627,175700,11588551200,52100,52100,52100,52100,0
|
|
20230627,175600,11588551200,52100,52100,52100,52100,0
|
|
20230627,175500,11588551200,52100,52100,52100,52100,0
|
|
20230627,175400,11588551200,52100,52100,52100,52100,0
|
|
20230627,175300,11588551200,52100,52100,52100,52100,0
|
|
20230627,175200,11588551200,52100,52100,52100,52100,0
|
|
20230627,175100,11588551200,52100,52100,52100,52100,0
|
|
20230627,175000,11588551200,52100,52100,52100,52100,0
|
|
20230627,174900,11588551200,52100,52100,52100,52100,0
|
|
20230627,174800,11588551200,52100,52100,52100,52100,0
|
|
20230627,174700,11588551200,52100,52100,52100,52100,0
|
|
20230627,174600,11588551200,52100,52100,52100,52100,0
|
|
20230627,174500,11588551200,52100,52100,52100,52100,0
|
|
20230627,174400,11588551200,52100,52100,52100,52100,0
|
|
20230627,174300,11588551200,52100,52100,52100,52100,0
|
|
20230627,174200,11588551200,52100,52100,52100,52100,0
|
|
20230627,174100,11588551200,52100,52100,52100,52100,0
|
|
20230627,174000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,173900,11588551200,52100,52100,52100,52100,0
|
|
20230627,173800,11588551200,52100,52100,52100,52100,0
|
|
20230627,173700,11588551200,52100,52100,52100,52100,0
|
|
20230627,173600,11588551200,52100,52100,52100,52100,0
|
|
20230627,173500,11588551200,52100,52100,52100,52100,0
|
|
20230627,173400,11588551200,52100,52100,52100,52100,0
|
|
20230627,173300,11588551200,52100,52100,52100,52100,0
|
|
20230627,173200,11588551200,52100,52100,52100,52100,0
|
|
20230627,173100,11588551200,52100,52100,52100,52100,0
|
|
20230627,173000,11588551200,52100,52100,52100,52100,0
|
|
20230627,172900,11588551200,52100,52100,52100,52100,0
|
|
20230627,172800,11588551200,52100,52100,52100,52100,0
|
|
20230627,172700,11588551200,52100,52100,52100,52100,0
|
|
20230627,172600,11588551200,52100,52100,52100,52100,0
|
|
20230627,172500,11588551200,52100,52100,52100,52100,0
|
|
20230627,172400,11588551200,52100,52100,52100,52100,0
|
|
20230627,172300,11588551200,52100,52100,52100,52100,0
|
|
20230627,172200,11588551200,52100,52100,52100,52100,0
|
|
20230627,172100,11588551200,52100,52100,52100,52100,0
|
|
20230627,172000,11588551200,52100,52100,52100,52100,0
|
|
20230627,171900,11588551200,52100,52100,52100,52100,0
|
|
20230627,171800,11588551200,52100,52100,52100,52100,0
|
|
20230627,171700,11588551200,52100,52100,52100,52100,0
|
|
20230627,171600,11588551200,52100,52100,52100,52100,0
|
|
20230627,171500,11588551200,52100,52100,52100,52100,0
|
|
20230627,171400,11588551200,52100,52100,52100,52100,0
|
|
20230627,171300,11588551200,52100,52100,52100,52100,0
|
|
20230627,171200,11588551200,52100,52100,52100,52100,0
|
|
20230627,171100,11588551200,52100,52100,52100,52100,0
|
|
20230627,171000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,170900,11588551200,52100,52100,52100,52100,0
|
|
20230627,170800,11588551200,52100,52100,52100,52100,0
|
|
20230627,170700,11588551200,52100,52100,52100,52100,0
|
|
20230627,170600,11588551200,52100,52100,52100,52100,0
|
|
20230627,170500,11588551200,52100,52100,52100,52100,0
|
|
20230627,170400,11588551200,52100,52100,52100,52100,0
|
|
20230627,170300,11588551200,52100,52100,52100,52100,0
|
|
20230627,170200,11588551200,52100,52100,52100,52100,0
|
|
20230627,170100,11588551200,52100,52100,52100,52100,0
|
|
20230627,170000,11588551200,52100,52100,52100,52100,0
|
|
20230627,165900,11588551200,52100,52100,52100,52100,0
|
|
20230627,165800,11588551200,52100,52100,52100,52100,0
|
|
20230627,165700,11588551200,52100,52100,52100,52100,0
|
|
20230627,165600,11588551200,52100,52100,52100,52100,0
|
|
20230627,165500,11588551200,52100,52100,52100,52100,0
|
|
20230627,165400,11588551200,52100,52100,52100,52100,0
|
|
20230627,165300,11588551200,52100,52100,52100,52100,0
|
|
20230627,165200,11588551200,52100,52100,52100,52100,0
|
|
20230627,165100,11588551200,52100,52100,52100,52100,0
|
|
20230627,165000,11588551200,52100,52100,52100,52100,0
|
|
20230627,164900,11588551200,52100,52100,52100,52100,0
|
|
20230627,164800,11588551200,52100,52100,52100,52100,0
|
|
20230627,164700,11588551200,52100,52100,52100,52100,0
|
|
20230627,164600,11588551200,52100,52100,52100,52100,0
|
|
20230627,164500,11588551200,52100,52100,52100,52100,0
|
|
20230627,164400,11588551200,52100,52100,52100,52100,0
|
|
20230627,164300,11588551200,52100,52100,52100,52100,0
|
|
20230627,164200,11588551200,52100,52100,52100,52100,0
|
|
20230627,164100,11588551200,52100,52100,52100,52100,0
|
|
20230627,164000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,163900,11588551200,52100,52100,52100,52100,0
|
|
20230627,163800,11588551200,52100,52100,52100,52100,0
|
|
20230627,163700,11588551200,52100,52100,52100,52100,0
|
|
20230627,163600,11588551200,52100,52100,52100,52100,0
|
|
20230627,163500,11588551200,52100,52100,52100,52100,0
|
|
20230627,163400,11588551200,52100,52100,52100,52100,0
|
|
20230627,163300,11588551200,52100,52100,52100,52100,0
|
|
20230627,163200,11588551200,52100,52100,52100,52100,0
|
|
20230627,163100,11588551200,52100,52100,52100,52100,0
|
|
20230627,163000,11588551200,52100,52100,52100,52100,0
|
|
20230627,162900,11588551200,52100,52100,52100,52100,0
|
|
20230627,162800,11588551200,52100,52100,52100,52100,0
|
|
20230627,162700,11588551200,52100,52100,52100,52100,0
|
|
20230627,162600,11588551200,52100,52100,52100,52100,0
|
|
20230627,162500,11588551200,52100,52100,52100,52100,0
|
|
20230627,162400,11588551200,52100,52100,52100,52100,0
|
|
20230627,162300,11588551200,52100,52100,52100,52100,0
|
|
20230627,162200,11588551200,52100,52100,52100,52100,0
|
|
20230627,162100,11588551200,52100,52100,52100,52100,0
|
|
20230627,162000,11588551200,52100,52100,52100,52100,0
|
|
20230627,161900,11588551200,52100,52100,52100,52100,0
|
|
20230627,161800,11588551200,52100,52100,52100,52100,0
|
|
20230627,161700,11588551200,52100,52100,52100,52100,0
|
|
20230627,161600,11588551200,52100,52100,52100,52100,0
|
|
20230627,161500,11588551200,52100,52100,52100,52100,0
|
|
20230627,161400,11588551200,52100,52100,52100,52100,0
|
|
20230627,161300,11588551200,52100,52100,52100,52100,0
|
|
20230627,161200,11588551200,52100,52100,52100,52100,0
|
|
20230627,161100,11588551200,52100,52100,52100,52100,0
|
|
20230627,161000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,160900,11588551200,52100,52100,52100,52100,0
|
|
20230627,160800,11588551200,52100,52100,52100,52100,0
|
|
20230627,160700,11588551200,52100,52100,52100,52100,0
|
|
20230627,160600,11588551200,52100,52100,52100,52100,0
|
|
20230627,160500,11588551200,52100,52100,52100,52100,0
|
|
20230627,160400,11588551200,52100,52100,52100,52100,0
|
|
20230627,160300,11588551200,52100,52100,52100,52100,0
|
|
20230627,160200,11588551200,52100,52100,52100,52100,0
|
|
20230627,160100,11588551200,52100,52100,52100,52100,0
|
|
20230627,160000,11588551200,52100,52100,52100,52100,0
|
|
20230627,155900,11588551200,52100,52100,52100,52100,0
|
|
20230627,155800,11588551200,52100,52100,52100,52100,0
|
|
20230627,155700,11588551200,52100,52100,52100,52100,0
|
|
20230627,155600,11588551200,52100,52100,52100,52100,0
|
|
20230627,155500,11588551200,52100,52100,52100,52100,0
|
|
20230627,155400,11588551200,52100,52100,52100,52100,0
|
|
20230627,155300,11588551200,52100,52100,52100,52100,0
|
|
20230627,155200,11588551200,52100,52100,52100,52100,0
|
|
20230627,155100,11588551200,52100,52100,52100,52100,0
|
|
20230627,155000,11588551200,52100,52100,52100,52100,0
|
|
20230627,154900,11588551200,52100,52100,52100,52100,0
|
|
20230627,154800,11588551200,52100,52100,52100,52100,0
|
|
20230627,154700,11588551200,52100,52100,52100,52100,0
|
|
20230627,154600,11588551200,52100,52100,52100,52100,0
|
|
20230627,154500,11588551200,52100,52100,52100,52100,0
|
|
20230627,154400,11588551200,52100,52100,52100,52100,0
|
|
20230627,154300,11588551200,52100,52100,52100,52100,0
|
|
20230627,154200,11588551200,52100,52100,52100,52100,0
|
|
20230627,154100,11588551200,52100,52100,52100,52100,0
|
|
20230627,154000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,153900,11588551200,52100,52100,52100,52100,0
|
|
20230627,153800,11588551200,52100,52100,52100,52100,0
|
|
20230627,153700,11588551200,52100,52100,52100,52100,0
|
|
20230627,153600,11588551200,52100,52100,52100,52100,0
|
|
20230627,153500,11588551200,52100,52100,52100,52100,0
|
|
20230627,153400,11588551200,52100,52100,52100,52100,0
|
|
20230627,153300,11588551200,52100,52100,52100,52100,0
|
|
20230627,153200,11588551200,52100,52100,52100,52100,0
|
|
20230627,153100,11588551200,52100,52100,52100,52100,0
|
|
20230627,153000,11588551200,52100,52100,52100,52100,7253
|
|
20230627,152900,11210669900,51900,51900,51900,51900,0
|
|
20230627,152800,11210669900,51900,51900,51900,51900,0
|
|
20230627,152700,11210669900,51900,51900,51900,51900,0
|
|
20230627,152600,11210669900,51900,51900,51900,51900,0
|
|
20230627,152500,11210669900,51900,51900,51900,51900,0
|
|
20230627,152400,11210669900,51900,51900,51900,51900,0
|
|
20230627,152300,11210669900,51900,51900,51900,51900,0
|
|
20230627,152200,11210669900,51900,51900,51900,51900,0
|
|
20230627,152100,11210669900,51900,51900,51900,51900,0
|
|
20230627,152000,11210669900,51900,51900,51900,51900,0
|
|
20230627,151900,11210669900,51900,52100,52100,51900,1118
|
|
20230627,151800,11152473500,52000,52000,52100,52000,446
|
|
20230627,151700,11129247600,52000,52100,52100,52000,1368
|
|
20230627,151600,11058098900,52100,52100,52100,52000,248
|
|
20230627,151500,11045184200,52100,52000,52100,52000,444
|
|
20230627,151400,11022054300,52100,52100,52100,52000,247
|
|
20230627,151300,11009194300,52100,52100,52100,52000,325
|
|
20230627,151200,10992264400,52100,52000,52100,51900,831
|
|
20230627,151100,10949089000,52000,52000,52000,51900,426
|
|
20230627,151000,10926938200,52000,52000,52000,51900,353
|
|
20230627,150900,10908582800,52000,52000,52000,51900,200
|
|
20230627,150800,10898183100,51900,51900,52000,51900,53
|
|
20230627,150700,10895428000,52000,52000,52000,51900,651
|
|
20230627,150600,10861616500,51900,52000,52000,51900,648
|
|
20230627,150500,10827925200,52000,52100,52100,52000,184
|
|
20230627,150400,10818350600,52100,52000,52100,52000,85
|
|
20230627,150300,10813923600,52100,52100,52100,52000,132
|
|
20230627,150200,10807056900,52100,52100,52100,52000,407
|
|
20230627,150100,10785873300,52100,52000,52100,52000,170
|
|
20230627,150000,10777022300,52000,52000,52100,52000,477
|
|
20230627,145900,10752198200,52100,52100,52100,52000,980
|
|
20230627,145800,10701209400,52100,52000,52100,52000,887
|
|
20230627,145700,10655031000,52100,52100,52100,52000,419
|
|
20230627,145600,10633209800,52100,52000,52100,51900,509
|
|
20230627,145500,10606738100,52000,52000,52000,51900,534
|
|
20230627,145400,10578974700,52000,52000,52000,51900,722
|
|
20230627,145300,10541433300,52000,51900,52000,51900,289
|
|
20230627,145200,10526417600,52000,52000,52000,51900,1140
|
|
20230627,145100,10467212700,51900,51900,52000,51900,114
|
|
20230627,145000,10461288100,52000,52000,52000,51900,327
|
|
20230627,144900,10444295700,51900,52000,52000,51800,2718
|
|
20230627,144800,10303198000,52000,52100,52100,52000,786
|
|
20230627,144700,10262310600,52100,52100,52100,52000,596
|
|
20230627,144600,10231304900,52100,52100,52100,52000,395
|
|
20230627,144500,10210730300,52100,52100,52100,52000,369
|
|
20230627,144400,10191514000,52000,52000,52100,52000,406
|
|
20230627,144300,10170376900,52000,52000,52100,52000,522
|
|
20230627,144200,10143230700,52000,52000,52100,52000,533
|
|
20230627,144100,10115507500,52100,52000,52100,51900,800
|
|
20230627,144000,10073911500,51900,51900,52000,51900,521
|
|
20230627,143900,10046825700,52000,52000,52000,51900,320
|
|
20230627,143800,10030188300,52100,52000,52100,51900,124
|
|
20230627,143700,10023732400,52000,52100,52100,51900,244
|
|
20230627,143600,10011044200,52000,52000,52100,51900,448
|
|
20230627,143500,9987733300,52000,52000,52000,51900,285
|
|
20230627,143400,9972916200,52000,52100,52100,51900,1214
|
|
20230627,143300,9909775500,52000,52100,52100,52000,388
|
|
20230627,143200,9889569400,52100,52000,52100,52000,621
|
|
20230627,143100,9857229300,52100,52200,52200,52000,280
|
|
20230627,143000,9842643600,52200,52100,52200,52000,356
|
|
20230627,142900,9824100100,52000,52100,52200,52000,512
|
|
20230627,142800,9797426100,52100,52100,52200,52000,558
|
|
20230627,142700,9768351600,52100,52100,52100,52000,291
|
|
20230627,142600,9753198400,52000,52100,52100,52000,312
|
|
20230627,142500,9736946000,52100,52000,52100,52000,184
|
|
20230627,142400,9727368500,52100,52000,52100,52000,283
|
|
20230627,142300,9712626900,52100,52000,52100,52000,765
|
|
20230627,142200,9672771500,52000,52000,52100,52000,250
|
|
20230627,142100,9659753700,52000,52200,52200,52000,1875
|
|
20230627,142000,9562070300,52200,52100,52200,52100,790
|
|
20230627,141900,9520883800,52100,52200,52200,52100,842
|
|
20230627,141800,9476954600,52200,52200,52200,52100,197
|
|
20230627,141700,9466677200,52200,52100,52200,52100,578
|
|
20230627,141600,9436518500,52200,52200,52200,52100,536
|
|
20230627,141500,9408546600,52200,52100,52200,52100,576
|
|
20230627,141400,9378481900,52100,52200,52200,52100,164
|
|
20230627,141300,9369927100,52200,52100,52200,52100,483
|
|
20230627,141200,9344736000,52100,52100,52200,52100,194
|
|
20230627,141100,9334618400,52200,52200,52200,52100,505
|
|
20230627,141000,9308272100,52200,52200,52200,52100,510
|
|
20230627,140900,9281654900,52200,52200,52200,52100,386
|
|
20230627,140800,9261519400,52200,52200,52200,52100,214
|
|
20230627,140700,9250358900,52200,52100,52200,52100,354
|
|
20230627,140600,9231899100,52100,52200,52200,52100,784
|
|
20230627,140500,9190984300,52100,52100,52200,52100,263
|
|
20230627,140400,9177264700,52200,52200,52200,52100,476
|
|
20230627,140300,9152440900,52100,52200,52200,52100,213
|
|
20230627,140200,9141327500,52100,52200,52200,52100,496
|
|
20230627,140100,9115438900,52100,52200,52200,52100,228
|
|
20230627,140000,9103543000,52100,52200,52200,52100,209
|
|
20230627,135900,9092635900,52200,52200,52200,52100,315
|
|
20230627,135800,9076198800,52100,52200,52300,52100,613
|
|
20230627,135700,9044165900,52200,52200,52300,52100,1146
|
|
20230627,135600,8984341900,52100,52300,52300,52100,2307
|
|
20230627,135500,8863957200,52300,52300,52300,52200,2406
|
|
20230627,135400,8738128000,52300,52300,52300,52200,397
|
|
20230627,135300,8717372000,52300,52200,52300,52200,5342
|
|
20230627,135200,8438023700,52300,52100,52300,52100,4269
|
|
20230627,135100,8215225000,52100,51900,52100,51800,17212
|
|
20230627,135000,7320613800,51800,51800,51900,51800,1962
|
|
20230627,134900,7218976500,51800,51800,51800,51700,629
|
|
20230627,134800,7186420400,51800,51800,51800,51700,239
|
|
20230627,134700,7174053700,51700,51800,51800,51700,352
|
|
20230627,134600,7155824200,51800,51800,51800,51700,78
|
|
20230627,134500,7151784100,51800,51700,51800,51700,416
|
|
20230627,134400,7130261500,51700,51800,51800,51700,292
|
|
20230627,134300,7115139100,51800,51800,51800,51700,410
|
|
20230627,134200,7093918800,51800,51600,51800,51600,737
|
|
20230627,134100,7055843200,51600,51700,51700,51600,277
|
|
20230627,134000,7041528200,51700,51700,51800,51600,363
|
|
20230627,133900,7022761000,51700,51700,51700,51600,98
|
|
20230627,133800,7017694500,51600,51600,51700,51600,167
|
|
20230627,133700,7009067800,51700,51700,51700,51600,232
|
|
20230627,133600,6997079100,51700,51600,51700,51600,56
|
|
20230627,133500,6994187900,51600,51700,51700,51600,1554
|
|
20230627,133400,6913936700,51800,51800,51800,51700,151
|
|
20230627,133300,6906123600,51700,51800,51800,51700,114
|
|
20230627,133200,6900224100,51700,51700,51800,51700,225
|
|
20230627,133100,6888579100,51800,51700,51800,51700,254
|
|
20230627,133000,6875446200,51700,51800,51800,51600,83
|
|
20230627,132900,6871158600,51800,51800,51800,51600,344
|
|
20230627,132800,6853365200,51800,51700,51800,51700,68
|
|
20230627,132700,6849847700,51700,51600,51800,51600,294
|
|
20230627,132600,6834649100,51700,51700,51700,51600,211
|
|
20230627,132500,6823746100,51700,51700,51700,51600,136
|
|
20230627,132400,6816717000,51700,51700,51700,51600,224
|
|
20230627,132300,6805138100,51700,51700,51700,51600,66
|
|
20230627,132200,6801728600,51600,51700,51800,51600,410
|
|
20230627,132100,6780544100,51700,51700,51700,51600,111
|
|
20230627,132000,6774807600,51700,51700,51700,51600,50
|
|
20230627,131900,6772224600,51700,51800,51800,51700,271
|
|
20230627,131800,6758203400,51800,51700,51800,51600,287
|
|
20230627,131700,6743363800,51700,51700,51700,51600,102
|
|
20230627,131600,6738092400,51600,51700,51700,51600,435
|
|
20230627,131500,6715605100,51600,51700,51700,51600,175
|
|
20230627,131400,6706563200,51700,51700,51800,51700,323
|
|
20230627,131300,6689864000,51700,51600,51700,51600,120
|
|
20230627,131200,6683663400,51700,51700,51800,51600,1582
|
|
20230627,131100,6601873100,51700,51700,51700,51700,74
|
|
20230627,131000,6598047300,51600,51700,51700,51600,182
|
|
20230627,130900,6588652400,51600,51600,51600,51600,206
|
|
20230627,130800,6578022800,51600,51600,51600,51500,49
|
|
20230627,130700,6575496300,51600,51600,51700,51500,61
|
|
20230627,130600,6572348900,51700,51600,51700,51500,119
|
|
20230627,130500,6566212900,51600,51600,51600,51600,248
|
|
20230627,130400,6553416100,51600,51600,51600,51500,63
|
|
20230627,130300,6550165400,51500,51500,51600,51500,125
|
|
20230627,130200,6543720600,51600,51600,51600,51500,50
|
|
20230627,130100,6541140700,51600,51500,51600,51500,200
|
|
20230627,130000,6530839500,51500,51400,51500,51400,92
|
|
20230627,125900,6526106700,51500,51500,51500,51400,102
|
|
20230627,125800,6520859800,51500,51500,51500,51500,176
|
|
20230627,125700,6511795800,51500,51600,51600,51500,129
|
|
20230627,125600,6505149400,51600,51600,51600,51500,389
|
|
20230627,125500,6485078900,51600,51500,51600,51500,61
|
|
20230627,125400,6481934700,51600,51600,51600,51500,70
|
|
20230627,125300,6478326600,51600,51600,51600,51500,330
|
|
20230627,125200,6461303600,51600,51600,51600,51500,294
|
|
20230627,125100,6446137900,51600,51600,51600,51500,87
|
|
20230627,125000,6441651900,51600,51600,51600,51500,123
|
|
20230627,124900,6435310200,51500,51600,51600,51500,148
|
|
20230627,124800,6427678600,51600,51600,51600,51600,198
|
|
20230627,124700,6417461800,51600,51600,51600,51500,78
|
|
20230627,124600,6413443000,51600,51600,51600,51500,80
|
|
20230627,124500,6409317100,51600,51600,51600,51500,126
|
|
20230627,124400,6402817600,51600,51500,51600,51500,267
|
|
20230627,124300,6389064500,51500,51400,51500,51400,330
|
|
20230627,124200,6372083300,51400,51300,51400,51300,175
|
|
20230627,124100,6363094100,51400,51400,51400,51400,72
|
|
20230627,124000,6359393300,51400,51400,51400,51300,64
|
|
20230627,123900,6356105600,51400,51400,51400,51300,540
|
|
20230627,123800,6328373200,51400,51400,51400,51300,155
|
|
20230627,123700,6320411800,51400,51400,51400,51300,80
|
|
20230627,123600,6316303100,51400,51300,51400,51300,156
|
|
20230627,123500,6308287000,51400,51400,51400,51300,445
|
|
20230627,123400,6285424800,51400,51400,51400,51300,163
|
|
20230627,123300,6277055200,51400,51400,51400,51300,91
|
|
20230627,123200,6272380300,51400,51400,51400,51400,17
|
|
20230627,123100,6271506500,51400,51500,51500,51400,947
|
|
20230627,123000,6222816700,51500,51500,51500,51500,207
|
|
20230627,122900,6212156200,51500,51500,51500,51500,17
|
|
20230627,122800,6211280700,51400,51400,51500,51400,74
|
|
20230627,122700,6207472100,51500,51500,51500,51500,380
|
|
20230627,122600,6187902100,51500,51500,51500,51400,405
|
|
20230627,122500,6167048600,51500,51500,51500,51500,128
|
|
20230627,122400,6160456600,51500,51400,51500,51400,147
|
|
20230627,122300,6152891600,51400,51500,51500,51400,78
|
|
20230627,122200,6148874700,51500,51500,51500,51500,257
|
|
20230627,122100,6135639200,51400,51500,51500,51400,150
|
|
20230627,122000,6127921800,51500,51500,51500,51400,124
|
|
20230627,121900,6121539000,51500,51500,51500,51400,95
|
|
20230627,121800,6116648400,51500,51500,51500,51500,110
|
|
20230627,121700,6110983400,51500,51500,51500,51400,335
|
|
20230627,121600,6093737900,51500,51500,51500,51400,186
|
|
20230627,121500,6084172100,51400,51400,51500,51400,19
|
|
20230627,121400,6083193900,51400,51600,51600,51400,231
|
|
20230627,121300,6071296800,51600,51500,51600,51400,428
|
|
20230627,121200,6049264400,51500,51600,51600,51500,428
|
|
20230627,121100,6027217900,51600,51600,51600,51600,35
|
|
20230627,121000,6025411900,51600,51600,51600,51500,296
|
|
20230627,120900,6010140200,51600,51600,51600,51500,266
|
|
20230627,120800,5996414700,51600,51600,51600,51500,64
|
|
20230627,120700,5993115500,51500,51600,51600,51500,151
|
|
20230627,120600,5985326800,51600,51600,51600,51500,139
|
|
20230627,120500,5978154500,51600,51600,51600,51500,123
|
|
20230627,120400,5971812600,51600,51600,51600,51500,286
|
|
20230627,120300,5957060600,51600,51600,51600,51500,40
|
|
20230627,120200,5954998500,51600,51600,51600,51600,62
|
|
20230627,120100,5951799300,51600,51700,51700,51500,54
|
|
20230627,120000,5949012500,51500,51600,51700,51500,488
|
|
20230627,115900,5923828100,51500,51600,51600,51500,135
|
|
20230627,115800,5916865500,51600,51600,51600,51500,96
|
|
20230627,115700,5911913800,51600,51600,51600,51500,164
|
|
20230627,115600,5903451500,51500,51600,51600,51500,122
|
|
20230627,115500,5897161400,51600,51500,51600,51500,374
|
|
20230627,115400,5877868300,51500,51500,51600,51500,166
|
|
20230627,115300,5869308100,51600,51600,51600,51600,98
|
|
20230627,115200,5864251300,51600,51600,51600,51500,155
|
|
20230627,115100,5856257500,51600,51600,51600,51500,350
|
|
20230627,115000,5838204400,51600,51600,51600,51500,125
|
|
20230627,114900,5831756300,51600,51600,51600,51500,82
|
|
20230627,114800,5827527000,51500,51600,51600,51500,149
|
|
20230627,114700,5819841900,51600,51600,51600,51500,223
|
|
20230627,114600,5808335300,51600,51600,51700,51500,249
|
|
20230627,114500,5795488300,51600,51600,51600,51500,260
|
|
20230627,114400,5782079300,51600,51600,51600,51500,123
|
|
20230627,114300,5775734400,51600,51600,51600,51600,105
|
|
20230627,114200,5770316400,51600,51600,51600,51500,238
|
|
20230627,114100,5758037500,51500,51600,51600,51500,122
|
|
20230627,114000,5751748600,51600,51400,51600,51400,938
|
|
20230627,113900,5703442700,51500,51500,51500,51400,13
|
|
20230627,113800,5702773300,51500,51700,51700,51400,1435
|
|
20230627,113700,5628816600,51700,51700,51700,51600,105
|
|
20230627,113600,5623394500,51700,51700,51700,51600,151
|
|
20230627,113500,5615595900,51700,51700,51700,51600,58
|
|
20230627,113400,5612601800,51700,51700,51700,51600,363
|
|
20230627,113300,5593839900,51700,51700,51700,51600,164
|
|
20230627,113200,5585372600,51700,51700,51700,51700,65
|
|
20230627,113100,5582012100,51600,51600,51700,51600,38
|
|
20230627,113000,5580047800,51600,51700,51700,51600,45
|
|
20230627,112900,5577723300,51700,51700,51700,51600,301
|
|
20230627,112800,5562169900,51700,51700,51700,51600,131
|
|
20230627,112700,5555404100,51700,51700,51700,51600,282
|
|
20230627,112600,5540840300,51700,51700,51700,51600,29
|
|
20230627,112500,5539342900,51700,51700,51700,51600,382
|
|
20230627,112400,5519606700,51700,51600,51700,51600,179
|
|
20230627,112300,5510365400,51700,51700,51700,51600,216
|
|
20230627,112200,5499200200,51700,51700,51700,51700,35
|
|
20230627,112100,5497390700,51700,51700,51700,51600,440
|
|
20230627,112000,5474658500,51600,51700,51700,51600,94
|
|
20230627,111900,5469799300,51600,51700,51700,51600,125
|
|
20230627,111800,5463344800,51700,51700,51700,51700,24
|
|
20230627,111700,5462104000,51700,51800,51800,51600,218
|
|
20230627,111600,5450833400,51700,51700,51800,51600,761
|
|
20230627,111500,5411491100,51700,51700,51700,51600,177
|
|
20230627,111400,5402346000,51700,51700,51700,51600,33
|
|
20230627,111300,5400641800,51600,51700,51800,51600,569
|
|
20230627,111200,5371227600,51700,51700,51700,51600,493
|
|
20230627,111100,5345742700,51600,51700,51700,51600,44
|
|
20230627,111000,5343469200,51700,51700,51700,51600,42
|
|
20230627,110900,5341299600,51700,51700,51700,51600,178
|
|
20230627,110800,5332103600,51700,51700,51700,51700,268
|
|
20230627,110700,5318248000,51700,51700,51700,51600,34
|
|
20230627,110600,5316490900,51600,51600,51700,51600,498
|
|
20230627,110500,5290789100,51700,51700,51800,51700,787
|
|
20230627,110400,5250100800,51700,51800,51800,51700,206
|
|
20230627,110300,5239444700,51800,51700,51800,51700,428
|
|
20230627,110200,5217294300,51800,51800,51800,51700,158
|
|
20230627,110100,5209111900,51800,51800,51800,51700,188
|
|
20230627,110000,5199381000,51800,51800,51800,51700,107
|
|
20230627,105900,5193841100,51800,51800,51800,51700,300
|
|
20230627,105800,5178304300,51800,51800,51800,51700,160
|
|
20230627,105700,5170030000,51800,51800,51800,51700,129
|
|
20230627,105600,5163348300,51800,51700,51800,51700,187
|
|
20230627,105500,5153666000,51700,51600,51800,51600,171
|
|
20230627,105400,5144823600,51700,51700,51800,51600,301
|
|
20230627,105300,5129263300,51700,51700,51700,51600,828
|
|
20230627,105200,5086456900,51600,51700,51700,51600,152
|
|
20230627,105100,5078603600,51700,51700,51700,51600,224
|
|
20230627,105000,5067025200,51700,51700,51700,51700,337
|
|
20230627,104900,5049602300,51700,51600,51700,51500,366
|
|
20230627,104800,5030721500,51600,51500,51600,51500,169
|
|
20230627,104700,5022003200,51600,51500,51600,51500,885
|
|
20230627,104600,4976340400,51600,51600,51600,51600,433
|
|
20230627,104500,4953997600,51600,51600,51600,51500,157
|
|
20230627,104400,4945905500,51600,51600,51600,51600,173
|
|
20230627,104300,4936978700,51600,51500,51600,51500,139
|
|
20230627,104200,4929813800,51600,51600,51600,51500,289
|
|
20230627,104100,4914902400,51600,51600,51600,51500,794
|
|
20230627,104000,4873975500,51600,51400,51600,51400,338
|
|
20230627,103900,4856565500,51500,51400,51500,51400,667
|
|
20230627,103800,4822215100,51500,51500,51500,51400,90
|
|
20230627,103700,4817583300,51500,51400,51500,51300,2640
|
|
20230627,103600,4681723100,51400,51300,51400,51300,85
|
|
20230627,103500,4677354300,51400,51400,51400,51300,105
|
|
20230627,103400,4671961700,51400,51400,51400,51300,161
|
|
20230627,103300,4663699000,51400,51300,51400,51300,438
|
|
20230627,103200,4641223100,51300,51300,51300,51200,158
|
|
20230627,103100,4633132300,51200,51400,51400,50900,5735
|
|
20230627,103000,4339930300,51400,51400,51400,51300,58
|
|
20230627,102900,4336949900,51400,51400,51400,51300,296
|
|
20230627,102800,4321735800,51300,51300,51400,51300,47
|
|
20230627,102700,4319322900,51300,51300,51400,51300,537
|
|
20230627,102600,4291765400,51400,51400,51400,51300,169
|
|
20230627,102500,4283081100,51400,51400,51400,51400,107
|
|
20230627,102400,4277581300,51400,51400,51400,51300,426
|
|
20230627,102300,4255694800,51400,51300,51400,51300,158
|
|
20230627,102200,4247587400,51400,51300,51400,51300,104
|
|
20230627,102100,4242246000,51300,51400,51500,51300,732
|
|
20230627,102000,4204672100,51500,51500,51500,51400,394
|
|
20230627,101900,4184396700,51500,51500,51500,51400,118
|
|
20230627,101800,4178324000,51500,51400,51500,51400,826
|
|
20230627,101700,4135853300,51400,51400,51400,51300,83
|
|
20230627,101600,4131590100,51400,51400,51400,51300,94
|
|
20230627,101500,4126759500,51400,51400,51400,51400,256
|
|
20230627,101400,4113601100,51300,51500,51500,51300,234
|
|
20230627,101300,4101576300,51400,51500,51500,51400,129
|
|
20230627,101200,4094944800,51500,51500,51500,51400,133
|
|
20230627,101100,4088102300,51500,51400,51500,51200,3957
|
|
20230627,101000,3885142800,51500,51400,51500,51400,756
|
|
20230627,100900,3846278800,51400,51400,51400,51400,103
|
|
20230627,100800,3840984600,51400,51300,51400,51300,471
|
|
20230627,100700,3816813900,51300,51300,51400,51200,688
|
|
20230627,100600,3781558200,51300,51200,51300,51200,71
|
|
20230627,100500,3777917100,51200,51300,51300,51200,112
|
|
20230627,100400,3772173000,51300,51300,51300,51300,71
|
|
20230627,100300,3768530700,51200,51300,51300,51200,725
|
|
20230627,100200,3731407100,51300,51300,51300,51200,375
|
|
20230627,100100,3712176700,51300,51200,51300,51200,182
|
|
20230627,100000,3702840600,51200,51100,51300,51100,354
|
|
20230627,095900,3684719800,51200,51300,51300,51100,2676
|
|
20230627,095800,3547661400,51200,51200,51300,51200,337
|
|
20230627,095700,3530379200,51300,51200,51300,51200,171
|
|
20230627,095600,3521614000,51300,51300,51400,51300,482
|
|
20230627,095500,3496884600,51300,51300,51400,51300,72
|
|
20230627,095400,3493187000,51400,51300,51400,51300,333
|
|
20230627,095300,3476075500,51400,51300,51400,51300,148
|
|
20230627,095200,3468472400,51400,51500,51500,51300,86
|
|
20230627,095100,3464054600,51400,51400,51500,51300,305
|
|
20230627,095000,3448377700,51400,51300,51500,51300,182
|
|
20230627,094900,3439021900,51300,51200,51400,51200,1007
|
|
20230627,094800,3387348400,51200,51400,51400,51200,323
|
|
20230627,094700,3370787900,51300,51400,51400,51300,137
|
|
20230627,094600,3363756700,51400,51400,51400,51200,684
|
|
20230627,094500,3328663400,51300,51400,51600,51300,2340
|
|
20230627,094400,3208179400,51300,51400,51400,51300,212
|
|
20230627,094300,3197291700,51300,51300,51400,51200,80
|
|
20230627,094200,3193184900,51200,51300,51400,51200,1654
|
|
20230627,094100,3108299400,51300,51200,51300,51200,369
|
|
20230627,094000,3089374200,51200,51200,51300,51000,3646
|
|
20230627,093900,2903133800,51300,51200,51300,51200,1037
|
|
20230627,093800,2850035800,51300,51500,51500,51200,1240
|
|
20230627,093700,2786369100,51400,51400,51500,51400,312
|
|
20230627,093600,2770326200,51400,51600,51600,51400,1040
|
|
20230627,093500,2716775400,51600,51500,51600,51500,189
|
|
20230627,093400,2707026200,51500,51600,51600,51500,365
|
|
20230627,093300,2688194700,51600,51500,51600,51500,234
|
|
20230627,093200,2676125200,51600,51600,51600,51500,529
|
|
20230627,093100,2648843500,51600,51600,51600,51500,168
|
|
20230627,093000,2640180400,51600,51600,51600,51500,41
|
|
20230627,092900,2638067200,51500,51600,51700,51500,931
|
|
20230627,092800,2590026400,51500,51600,51700,51500,1066
|
|
20230627,092700,2535023600,51600,51700,51700,51600,197
|
|
20230627,092600,2524850900,51700,51700,51700,51600,359
|
|
20230627,092500,2506292400,51700,51700,51900,51600,802
|
|
20230627,092400,2464794800,51700,51600,51700,51500,1402
|
|
20230627,092300,2392450800,51500,51600,51600,51500,441
|
|
20230627,092200,2369726400,51600,51600,51600,51500,184
|
|
20230627,092100,2360236200,51600,51600,51700,51500,1004
|
|
20230627,092000,2308434600,51600,51800,51900,51600,2787
|
|
20230627,091900,2164169200,51800,52000,52100,51800,2905
|
|
20230627,091800,2013389400,52000,51800,52100,51800,1810
|
|
20230627,091700,1919374700,51800,51800,51800,51700,162
|
|
20230627,091600,1910984800,51800,51900,51900,51700,1584
|
|
20230627,091500,1828951700,51900,52300,52300,51900,2172
|
|
20230627,091400,1715855200,52100,52000,52400,51800,17064
|
|
20230627,091300,825032000,51900,51800,51900,51800,4933
|
|
20230627,091200,569155200,51800,51500,51800,51500,1118
|
|
20230627,091100,511487600,51400,51300,51500,51300,686
|
|
20230627,091000,476275400,51300,51400,51400,51300,493
|
|
20230627,090900,450936700,51400,51400,51500,51300,352
|
|
20230627,090800,432852600,51500,51500,51600,51400,898
|
|
20230627,090700,386623800,51500,51500,51500,51400,523
|
|
20230627,090600,359725100,51400,51400,51500,51300,763
|
|
20230627,090500,320524600,51400,51300,51500,51300,1001
|
|
20230627,090400,269033100,51200,51200,51200,51200,133
|
|
20230627,090300,262223500,51200,51200,51300,51100,1019
|
|
20230627,090200,210111700,51200,51300,51300,51200,383
|
|
20230627,090100,190500000,51200,51200,51400,51100,586
|
|
20230627,090000,160461200,51100,51500,51500,51100,3101
|