653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,194900,2957358670,9410,9410,9410,9410,0
|
|
20230627,194800,2957358670,9410,9410,9410,9410,0
|
|
20230627,194700,2957358670,9410,9410,9410,9410,0
|
|
20230627,194600,2957358670,9410,9410,9410,9410,0
|
|
20230627,194500,2957358670,9410,9410,9410,9410,0
|
|
20230627,194400,2957358670,9410,9410,9410,9410,0
|
|
20230627,194300,2957358670,9410,9410,9410,9410,0
|
|
20230627,194200,2957358670,9410,9410,9410,9410,0
|
|
20230627,194100,2957358670,9410,9410,9410,9410,0
|
|
20230627,194000,2957358670,9410,9410,9410,9410,0
|
|
20230627,193900,2957358670,9410,9410,9410,9410,0
|
|
20230627,193800,2957358670,9410,9410,9410,9410,0
|
|
20230627,193700,2957358670,9410,9410,9410,9410,0
|
|
20230627,193600,2957358670,9410,9410,9410,9410,0
|
|
20230627,193500,2957358670,9410,9410,9410,9410,0
|
|
20230627,193400,2957358670,9410,9410,9410,9410,0
|
|
20230627,193300,2957358670,9410,9410,9410,9410,0
|
|
20230627,193200,2957358670,9410,9410,9410,9410,0
|
|
20230627,193100,2957358670,9410,9410,9410,9410,0
|
|
20230627,193000,2957358670,9410,9410,9410,9410,0
|
|
20230627,192900,2957358670,9410,9410,9410,9410,0
|
|
20230627,192800,2957358670,9410,9410,9410,9410,0
|
|
20230627,192700,2957358670,9410,9410,9410,9410,0
|
|
20230627,192600,2957358670,9410,9410,9410,9410,0
|
|
20230627,192500,2957358670,9410,9410,9410,9410,0
|
|
20230627,192400,2957358670,9410,9410,9410,9410,0
|
|
20230627,192300,2957358670,9410,9410,9410,9410,0
|
|
20230627,192200,2957358670,9410,9410,9410,9410,0
|
|
20230627,192100,2957358670,9410,9410,9410,9410,0
|
|
20230627,192000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,191900,2957358670,9410,9410,9410,9410,0
|
|
20230627,191800,2957358670,9410,9410,9410,9410,0
|
|
20230627,191700,2957358670,9410,9410,9410,9410,0
|
|
20230627,191600,2957358670,9410,9410,9410,9410,0
|
|
20230627,191500,2957358670,9410,9410,9410,9410,0
|
|
20230627,191400,2957358670,9410,9410,9410,9410,0
|
|
20230627,191300,2957358670,9410,9410,9410,9410,0
|
|
20230627,191200,2957358670,9410,9410,9410,9410,0
|
|
20230627,191100,2957358670,9410,9410,9410,9410,0
|
|
20230627,191000,2957358670,9410,9410,9410,9410,0
|
|
20230627,190900,2957358670,9410,9410,9410,9410,0
|
|
20230627,190800,2957358670,9410,9410,9410,9410,0
|
|
20230627,190700,2957358670,9410,9410,9410,9410,0
|
|
20230627,190600,2957358670,9410,9410,9410,9410,0
|
|
20230627,190500,2957358670,9410,9410,9410,9410,0
|
|
20230627,190400,2957358670,9410,9410,9410,9410,0
|
|
20230627,190300,2957358670,9410,9410,9410,9410,0
|
|
20230627,190200,2957358670,9410,9410,9410,9410,0
|
|
20230627,190100,2957358670,9410,9410,9410,9410,0
|
|
20230627,190000,2957358670,9410,9410,9410,9410,0
|
|
20230627,185900,2957358670,9410,9410,9410,9410,0
|
|
20230627,185800,2957358670,9410,9410,9410,9410,0
|
|
20230627,185700,2957358670,9410,9410,9410,9410,0
|
|
20230627,185600,2957358670,9410,9410,9410,9410,0
|
|
20230627,185500,2957358670,9410,9410,9410,9410,0
|
|
20230627,185400,2957358670,9410,9410,9410,9410,0
|
|
20230627,185300,2957358670,9410,9410,9410,9410,0
|
|
20230627,185200,2957358670,9410,9410,9410,9410,0
|
|
20230627,185100,2957358670,9410,9410,9410,9410,0
|
|
20230627,185000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,184900,2957358670,9410,9410,9410,9410,0
|
|
20230627,184800,2957358670,9410,9410,9410,9410,0
|
|
20230627,184700,2957358670,9410,9410,9410,9410,0
|
|
20230627,184600,2957358670,9410,9410,9410,9410,0
|
|
20230627,184500,2957358670,9410,9410,9410,9410,0
|
|
20230627,184400,2957358670,9410,9410,9410,9410,0
|
|
20230627,184300,2957358670,9410,9410,9410,9410,0
|
|
20230627,184200,2957358670,9410,9410,9410,9410,0
|
|
20230627,184100,2957358670,9410,9410,9410,9410,0
|
|
20230627,184000,2957358670,9410,9410,9410,9410,0
|
|
20230627,183900,2957358670,9410,9410,9410,9410,0
|
|
20230627,183800,2957358670,9410,9410,9410,9410,0
|
|
20230627,183700,2957358670,9410,9410,9410,9410,0
|
|
20230627,183600,2957358670,9410,9410,9410,9410,0
|
|
20230627,183500,2957358670,9410,9410,9410,9410,0
|
|
20230627,183400,2957358670,9410,9410,9410,9410,0
|
|
20230627,183300,2957358670,9410,9410,9410,9410,0
|
|
20230627,183200,2957358670,9410,9410,9410,9410,0
|
|
20230627,183100,2957358670,9410,9410,9410,9410,0
|
|
20230627,183000,2957358670,9410,9410,9410,9410,0
|
|
20230627,182900,2957358670,9410,9410,9410,9410,0
|
|
20230627,182800,2957358670,9410,9410,9410,9410,0
|
|
20230627,182700,2957358670,9410,9410,9410,9410,0
|
|
20230627,182600,2957358670,9410,9410,9410,9410,0
|
|
20230627,182500,2957358670,9410,9410,9410,9410,0
|
|
20230627,182400,2957358670,9410,9410,9410,9410,0
|
|
20230627,182300,2957358670,9410,9410,9410,9410,0
|
|
20230627,182200,2957358670,9410,9410,9410,9410,0
|
|
20230627,182100,2957358670,9410,9410,9410,9410,0
|
|
20230627,182000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,181900,2957358670,9410,9410,9410,9410,0
|
|
20230627,181800,2957358670,9410,9410,9410,9410,0
|
|
20230627,181700,2957358670,9410,9410,9410,9410,0
|
|
20230627,181600,2957358670,9410,9410,9410,9410,0
|
|
20230627,181500,2957358670,9410,9410,9410,9410,0
|
|
20230627,181400,2957358670,9410,9410,9410,9410,0
|
|
20230627,181300,2957358670,9410,9410,9410,9410,0
|
|
20230627,181200,2957358670,9410,9410,9410,9410,0
|
|
20230627,181100,2957358670,9410,9410,9410,9410,0
|
|
20230627,181000,2957358670,9410,9410,9410,9410,0
|
|
20230627,180900,2957358670,9410,9410,9410,9410,0
|
|
20230627,180800,2957358670,9410,9410,9410,9410,0
|
|
20230627,180700,2957358670,9410,9410,9410,9410,0
|
|
20230627,180600,2957358670,9410,9410,9410,9410,0
|
|
20230627,180500,2957358670,9410,9410,9410,9410,0
|
|
20230627,180400,2957358670,9410,9410,9410,9410,0
|
|
20230627,180300,2957358670,9410,9410,9410,9410,0
|
|
20230627,180200,2957358670,9410,9410,9410,9410,0
|
|
20230627,180100,2957358670,9410,9410,9410,9410,0
|
|
20230627,180000,2957358670,9410,9410,9410,9410,0
|
|
20230627,175900,2957358670,9410,9410,9410,9410,0
|
|
20230627,175800,2957358670,9410,9410,9410,9410,0
|
|
20230627,175700,2957358670,9410,9410,9410,9410,0
|
|
20230627,175600,2957358670,9410,9410,9410,9410,0
|
|
20230627,175500,2957358670,9410,9410,9410,9410,0
|
|
20230627,175400,2957358670,9410,9410,9410,9410,0
|
|
20230627,175300,2957358670,9410,9410,9410,9410,0
|
|
20230627,175200,2957358670,9410,9410,9410,9410,0
|
|
20230627,175100,2957358670,9410,9410,9410,9410,0
|
|
20230627,175000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,174900,2957358670,9410,9410,9410,9410,0
|
|
20230627,174800,2957358670,9410,9410,9410,9410,0
|
|
20230627,174700,2957358670,9410,9410,9410,9410,0
|
|
20230627,174600,2957358670,9410,9410,9410,9410,0
|
|
20230627,174500,2957358670,9410,9410,9410,9410,0
|
|
20230627,174400,2957358670,9410,9410,9410,9410,0
|
|
20230627,174300,2957358670,9410,9410,9410,9410,0
|
|
20230627,174200,2957358670,9410,9410,9410,9410,0
|
|
20230627,174100,2957358670,9410,9410,9410,9410,0
|
|
20230627,174000,2957358670,9410,9410,9410,9410,0
|
|
20230627,173900,2957358670,9410,9410,9410,9410,0
|
|
20230627,173800,2957358670,9410,9410,9410,9410,0
|
|
20230627,173700,2957358670,9410,9410,9410,9410,0
|
|
20230627,173600,2957358670,9410,9410,9410,9410,0
|
|
20230627,173500,2957358670,9410,9410,9410,9410,0
|
|
20230627,173400,2957358670,9410,9410,9410,9410,0
|
|
20230627,173300,2957358670,9410,9410,9410,9410,0
|
|
20230627,173200,2957358670,9410,9410,9410,9410,0
|
|
20230627,173100,2957358670,9410,9410,9410,9410,0
|
|
20230627,173000,2957358670,9410,9410,9410,9410,0
|
|
20230627,172900,2957358670,9410,9410,9410,9410,0
|
|
20230627,172800,2957358670,9410,9410,9410,9410,0
|
|
20230627,172700,2957358670,9410,9410,9410,9410,0
|
|
20230627,172600,2957358670,9410,9410,9410,9410,0
|
|
20230627,172500,2957358670,9410,9410,9410,9410,0
|
|
20230627,172400,2957358670,9410,9410,9410,9410,0
|
|
20230627,172300,2957358670,9410,9410,9410,9410,0
|
|
20230627,172200,2957358670,9410,9410,9410,9410,0
|
|
20230627,172100,2957358670,9410,9410,9410,9410,0
|
|
20230627,172000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,171900,2957358670,9410,9410,9410,9410,0
|
|
20230627,171800,2957358670,9410,9410,9410,9410,0
|
|
20230627,171700,2957358670,9410,9410,9410,9410,0
|
|
20230627,171600,2957358670,9410,9410,9410,9410,0
|
|
20230627,171500,2957358670,9410,9410,9410,9410,0
|
|
20230627,171400,2957358670,9410,9410,9410,9410,0
|
|
20230627,171300,2957358670,9410,9410,9410,9410,0
|
|
20230627,171200,2957358670,9410,9410,9410,9410,0
|
|
20230627,171100,2957358670,9410,9410,9410,9410,0
|
|
20230627,171000,2957358670,9410,9410,9410,9410,0
|
|
20230627,170900,2957358670,9410,9410,9410,9410,0
|
|
20230627,170800,2957358670,9410,9410,9410,9410,0
|
|
20230627,170700,2957358670,9410,9410,9410,9410,0
|
|
20230627,170600,2957358670,9410,9410,9410,9410,0
|
|
20230627,170500,2957358670,9410,9410,9410,9410,0
|
|
20230627,170400,2957358670,9410,9410,9410,9410,0
|
|
20230627,170300,2957358670,9410,9410,9410,9410,0
|
|
20230627,170200,2957358670,9410,9410,9410,9410,0
|
|
20230627,170100,2957358670,9410,9410,9410,9410,0
|
|
20230627,170000,2957358670,9410,9410,9410,9410,0
|
|
20230627,165900,2957358670,9410,9410,9410,9410,0
|
|
20230627,165800,2957358670,9410,9410,9410,9410,0
|
|
20230627,165700,2957358670,9410,9410,9410,9410,0
|
|
20230627,165600,2957358670,9410,9410,9410,9410,0
|
|
20230627,165500,2957358670,9410,9410,9410,9410,0
|
|
20230627,165400,2957358670,9410,9410,9410,9410,0
|
|
20230627,165300,2957358670,9410,9410,9410,9410,0
|
|
20230627,165200,2957358670,9410,9410,9410,9410,0
|
|
20230627,165100,2957358670,9410,9410,9410,9410,0
|
|
20230627,165000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,164900,2957358670,9410,9410,9410,9410,0
|
|
20230627,164800,2957358670,9410,9410,9410,9410,0
|
|
20230627,164700,2957358670,9410,9410,9410,9410,0
|
|
20230627,164600,2957358670,9410,9410,9410,9410,0
|
|
20230627,164500,2957358670,9410,9410,9410,9410,0
|
|
20230627,164400,2957358670,9410,9410,9410,9410,0
|
|
20230627,164300,2957358670,9410,9410,9410,9410,0
|
|
20230627,164200,2957358670,9410,9410,9410,9410,0
|
|
20230627,164100,2957358670,9410,9410,9410,9410,0
|
|
20230627,164000,2957358670,9410,9410,9410,9410,0
|
|
20230627,163900,2957358670,9410,9410,9410,9410,0
|
|
20230627,163800,2957358670,9410,9410,9410,9410,0
|
|
20230627,163700,2957358670,9410,9410,9410,9410,0
|
|
20230627,163600,2957358670,9410,9410,9410,9410,0
|
|
20230627,163500,2957358670,9410,9410,9410,9410,0
|
|
20230627,163400,2957358670,9410,9410,9410,9410,0
|
|
20230627,163300,2957358670,9410,9410,9410,9410,0
|
|
20230627,163200,2957358670,9410,9410,9410,9410,0
|
|
20230627,163100,2957358670,9410,9410,9410,9410,0
|
|
20230627,163000,2957358670,9410,9410,9410,9410,0
|
|
20230627,162900,2957358670,9410,9410,9410,9410,0
|
|
20230627,162800,2957358670,9410,9410,9410,9410,0
|
|
20230627,162700,2957358670,9410,9410,9410,9410,0
|
|
20230627,162600,2957358670,9410,9410,9410,9410,0
|
|
20230627,162500,2957358670,9410,9410,9410,9410,0
|
|
20230627,162400,2957358670,9410,9410,9410,9410,0
|
|
20230627,162300,2957358670,9410,9410,9410,9410,0
|
|
20230627,162200,2957358670,9410,9410,9410,9410,0
|
|
20230627,162100,2957358670,9410,9410,9410,9410,0
|
|
20230627,162000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,161900,2957358670,9410,9410,9410,9410,0
|
|
20230627,161800,2957358670,9410,9410,9410,9410,0
|
|
20230627,161700,2957358670,9410,9410,9410,9410,0
|
|
20230627,161600,2957358670,9410,9410,9410,9410,0
|
|
20230627,161500,2957358670,9410,9410,9410,9410,0
|
|
20230627,161400,2957358670,9410,9410,9410,9410,0
|
|
20230627,161300,2957358670,9410,9410,9410,9410,0
|
|
20230627,161200,2957358670,9410,9410,9410,9410,0
|
|
20230627,161100,2957358670,9410,9410,9410,9410,0
|
|
20230627,161000,2957358670,9410,9410,9410,9410,0
|
|
20230627,160900,2957358670,9410,9410,9410,9410,0
|
|
20230627,160800,2957358670,9410,9410,9410,9410,0
|
|
20230627,160700,2957358670,9410,9410,9410,9410,0
|
|
20230627,160600,2957358670,9410,9410,9410,9410,0
|
|
20230627,160500,2957358670,9410,9410,9410,9410,0
|
|
20230627,160400,2957358670,9410,9410,9410,9410,0
|
|
20230627,160300,2957358670,9410,9410,9410,9410,0
|
|
20230627,160200,2957358670,9410,9410,9410,9410,0
|
|
20230627,160100,2957358670,9410,9410,9410,9410,0
|
|
20230627,160000,2957358670,9410,9410,9410,9410,0
|
|
20230627,155900,2957358670,9410,9410,9410,9410,0
|
|
20230627,155800,2957358670,9410,9410,9410,9410,0
|
|
20230627,155700,2957358670,9410,9410,9410,9410,0
|
|
20230627,155600,2957358670,9410,9410,9410,9410,0
|
|
20230627,155500,2957358670,9410,9410,9410,9410,0
|
|
20230627,155400,2957358670,9410,9410,9410,9410,0
|
|
20230627,155300,2957358670,9410,9410,9410,9410,0
|
|
20230627,155200,2957358670,9410,9410,9410,9410,0
|
|
20230627,155100,2957358670,9410,9410,9410,9410,0
|
|
20230627,155000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,154900,2957358670,9410,9410,9410,9410,0
|
|
20230627,154800,2957358670,9410,9410,9410,9410,0
|
|
20230627,154700,2957358670,9410,9410,9410,9410,0
|
|
20230627,154600,2957358670,9410,9410,9410,9410,0
|
|
20230627,154500,2957358670,9410,9410,9410,9410,0
|
|
20230627,154400,2957358670,9410,9410,9410,9410,0
|
|
20230627,154300,2957358670,9410,9410,9410,9410,0
|
|
20230627,154200,2957358670,9410,9410,9410,9410,0
|
|
20230627,154100,2957358670,9410,9410,9410,9410,0
|
|
20230627,154000,2957358670,9410,9410,9410,9410,0
|
|
20230627,153900,2957358670,9410,9410,9410,9410,0
|
|
20230627,153800,2957358670,9410,9410,9410,9410,0
|
|
20230627,153700,2957358670,9410,9410,9410,9410,0
|
|
20230627,153600,2957358670,9410,9410,9410,9410,0
|
|
20230627,153500,2957358670,9410,9410,9410,9410,0
|
|
20230627,153400,2957358670,9410,9410,9410,9410,0
|
|
20230627,153300,2957358670,9410,9410,9410,9410,0
|
|
20230627,153200,2957358670,9410,9410,9410,9410,0
|
|
20230627,153100,2957358670,9410,9410,9410,9410,0
|
|
20230627,153000,2957358670,9410,9410,9410,9410,3197
|
|
20230627,152900,2927274900,9400,9400,9400,9400,0
|
|
20230627,152800,2927274900,9400,9400,9400,9400,0
|
|
20230627,152700,2927274900,9400,9400,9400,9400,0
|
|
20230627,152600,2927274900,9400,9400,9400,9400,0
|
|
20230627,152500,2927274900,9400,9400,9400,9400,0
|
|
20230627,152400,2927274900,9400,9400,9400,9400,0
|
|
20230627,152300,2927274900,9400,9400,9400,9400,0
|
|
20230627,152200,2927274900,9400,9400,9400,9400,0
|
|
20230627,152100,2927274900,9400,9400,9400,9400,0
|
|
20230627,152000,2927274900,9400,9400,9400,9400,0
|
|
20230627,151900,2927274900,9400,9390,9400,9390,290
|
|
20230627,151800,2924549000,9390,9390,9400,9390,111
|
|
20230627,151700,2923506700,9390,9400,9400,9390,320
|
|
20230627,151600,2920499510,9410,9410,9410,9410,50
|
|
20230627,151500,2920029010,9410,9410,9410,9410,328
|
|
20230627,151400,2916942530,9410,9390,9410,9390,2288
|
|
20230627,151300,2895447890,9400,9400,9400,9390,1074
|
|
20230627,151200,2885353850,9400,9410,9410,9400,140
|
|
20230627,151100,2884037710,9400,9400,9400,9400,1191
|
|
20230627,151000,2872842310,9390,9400,9400,9390,40
|
|
20230627,150900,2872466410,9400,9400,9400,9400,2
|
|
20230627,150800,2872447610,9400,9390,9400,9390,454
|
|
20230627,150700,2868183970,9390,9400,9400,9390,699
|
|
20230627,150600,2861613620,9390,9390,9390,9390,3
|
|
20230627,150500,2861585450,9400,9400,9400,9400,10
|
|
20230627,150400,2861491450,9400,9400,9400,9400,60
|
|
20230627,150300,2860927450,9400,9400,9400,9400,423
|
|
20230627,150200,2856951250,9410,9410,9410,9410,1
|
|
20230627,150100,2856941840,9400,9400,9400,9400,0
|
|
20230627,150000,2856941840,9400,9400,9400,9400,1148
|
|
20230627,145900,2846150640,9400,9400,9400,9400,740
|
|
20230627,145800,2839194640,9420,9410,9420,9410,212
|
|
20230627,145700,2837199000,9410,9410,9410,9410,51
|
|
20230627,145600,2836719090,9400,9400,9400,9400,100
|
|
20230627,145500,2835779090,9400,9410,9410,9400,608
|
|
20230627,145400,2830058890,9420,9420,9420,9420,46
|
|
20230627,145300,2829625570,9400,9420,9420,9400,307
|
|
20230627,145200,2826738400,9420,9430,9430,9410,242
|
|
20230627,145100,2824460240,9430,9440,9440,9430,10
|
|
20230627,145000,2824365920,9440,9450,9450,9440,7
|
|
20230627,144900,2824299810,9450,9450,9450,9450,1
|
|
20230627,144800,2824290360,9450,9450,9450,9450,0
|
|
20230627,144700,2824290360,9450,9450,9450,9450,0
|
|
20230627,144600,2824290360,9450,9450,9450,9450,110
|
|
20230627,144500,2823250860,9450,9450,9450,9450,0
|
|
20230627,144400,2823250860,9450,9450,9450,9450,0
|
|
20230627,144300,2823250860,9450,9430,9450,9430,751
|
|
20230627,144200,2816162270,9400,9400,9400,9400,10
|
|
20230627,144100,2816068270,9400,9440,9440,9400,581
|
|
20230627,144000,2810606830,9390,9390,9390,9390,105
|
|
20230627,143900,2809620880,9450,9450,9450,9450,0
|
|
20230627,143800,2809620880,9450,9450,9450,9450,1
|
|
20230627,143700,2809611430,9400,9400,9400,9400,0
|
|
20230627,143600,2809611430,9400,9440,9440,9400,2906
|
|
20230627,143500,2782264750,9430,9430,9430,9430,102
|
|
20230627,143400,2781302890,9430,9430,9430,9430,0
|
|
20230627,143300,2781302890,9430,9420,9430,9420,216
|
|
20230627,143200,2779266450,9430,9430,9430,9430,20
|
|
20230627,143100,2779077850,9430,9410,9430,9410,700
|
|
20230627,143000,2772478870,9420,9430,9430,9420,437
|
|
20230627,142900,2768361790,9440,9440,9440,9440,20
|
|
20230627,142800,2768172990,9450,9450,9450,9450,33
|
|
20230627,142700,2767861140,9450,9450,9450,9450,1
|
|
20230627,142600,2767851690,9460,9460,9460,9460,12
|
|
20230627,142500,2767738170,9470,9470,9470,9470,0
|
|
20230627,142400,2767738170,9470,9470,9470,9470,0
|
|
20230627,142300,2767738170,9470,9470,9470,9470,0
|
|
20230627,142200,2767738170,9470,9470,9470,9470,0
|
|
20230627,142100,2767738170,9470,9400,9510,9400,3409
|
|
20230627,142000,2735547370,9400,9400,9400,9400,5
|
|
20230627,141900,2735500370,9400,9390,9400,9390,23
|
|
20230627,141800,2735284250,9400,9400,9400,9400,112
|
|
20230627,141700,2734231450,9400,9400,9400,9400,111
|
|
20230627,141600,2733188050,9400,9400,9400,9400,0
|
|
20230627,141500,2733188050,9400,9400,9400,9400,0
|
|
20230627,141400,2733188050,9400,9400,9400,9400,0
|
|
20230627,141300,2733188050,9400,9400,9400,9400,0
|
|
20230627,141200,2733188050,9400,9400,9400,9400,3
|
|
20230627,141100,2733159850,9400,9400,9400,9400,857
|
|
20230627,141000,2725104050,9410,9410,9410,9410,46
|
|
20230627,140900,2724671190,9410,9400,9410,9400,270
|
|
20230627,140800,2722132360,9410,9400,9410,9400,8
|
|
20230627,140700,2722057110,9400,9400,9400,9400,1
|
|
20230627,140600,2722047710,9380,9380,9380,9380,90
|
|
20230627,140500,2721203510,9380,9380,9380,9380,0
|
|
20230627,140400,2721203510,9380,9390,9390,9380,2
|
|
20230627,140300,2721184740,9390,9410,9410,9390,101
|
|
20230627,140200,2720234350,9380,9410,9410,9380,503
|
|
20230627,140100,2715516050,9410,9410,9410,9410,0
|
|
20230627,140000,2715516050,9410,9410,9410,9410,1
|
|
20230627,135900,2715506640,9380,9380,9380,9380,0
|
|
20230627,135800,2715506640,9380,9410,9410,9380,101
|
|
20230627,135700,2714556260,9410,9410,9410,9410,1
|
|
20230627,135600,2714546850,9380,9380,9380,9380,0
|
|
20230627,135500,2714546850,9380,9390,9390,9380,60
|
|
20230627,135400,2713983790,9410,9410,9410,9410,9
|
|
20230627,135300,2713899100,9400,9400,9400,9400,0
|
|
20230627,135200,2713899100,9400,9400,9400,9400,65
|
|
20230627,135100,2713288100,9400,9400,9400,9400,0
|
|
20230627,135000,2713288100,9400,9410,9410,9400,45
|
|
20230627,134900,2712864800,9420,9420,9420,9420,0
|
|
20230627,134800,2712864800,9420,9420,9420,9420,0
|
|
20230627,134700,2712864800,9420,9420,9420,9420,0
|
|
20230627,134600,2712864800,9420,9420,9420,9420,13
|
|
20230627,134500,2712742340,9420,9430,9430,9420,44
|
|
20230627,134400,2712327440,9430,9430,9430,9430,20
|
|
20230627,134300,2712138840,9430,9430,9430,9430,1
|
|
20230627,134200,2712129410,9370,9370,9370,9370,0
|
|
20230627,134100,2712129410,9370,9370,9370,9370,0
|
|
20230627,134000,2712129410,9370,9380,9380,9370,741
|
|
20230627,133900,2705183270,9390,9420,9420,9390,301
|
|
20230627,133800,2702356850,9380,9400,9400,9380,2956
|
|
20230627,133700,2674577280,9400,9410,9410,9400,171
|
|
20230627,133600,2672969160,9410,9410,9410,9410,0
|
|
20230627,133500,2672969160,9410,9410,9410,9410,0
|
|
20230627,133400,2672969160,9410,9410,9410,9410,0
|
|
20230627,133300,2672969160,9410,9400,9410,9400,31
|
|
20230627,133200,2672677460,9400,9420,9420,9400,1860
|
|
20230627,133100,2655184070,9430,9430,9430,9430,20
|
|
20230627,133000,2654995470,9430,9430,9430,9430,355
|
|
20230627,132900,2651647820,9440,9440,9440,9440,100
|
|
20230627,132800,2650703820,9440,9440,9440,9440,1
|
|
20230627,132700,2650694380,9420,9420,9420,9420,0
|
|
20230627,132600,2650694380,9420,9420,9420,9420,1
|
|
20230627,132500,2650684960,9440,9440,9440,9440,0
|
|
20230627,132400,2650684960,9440,9440,9440,9440,0
|
|
20230627,132300,2650684960,9440,9440,9440,9440,1
|
|
20230627,132200,2650675520,9410,9410,9410,9410,0
|
|
20230627,132100,2650675520,9410,9420,9420,9410,580
|
|
20230627,132000,2645216620,9410,9420,9420,9410,900
|
|
20230627,131900,2636743070,9430,9420,9430,9420,16
|
|
20230627,131800,2636592310,9420,9430,9430,9420,82
|
|
20230627,131700,2635819510,9430,9430,9430,9430,50
|
|
20230627,131600,2635348010,9440,9440,9440,9440,181
|
|
20230627,131500,2633639370,9430,9430,9430,9430,405
|
|
20230627,131400,2629820220,9430,9420,9430,9420,1004
|
|
20230627,131300,2620352530,9420,9420,9430,9420,235
|
|
20230627,131200,2618138780,9430,9430,9430,9430,9
|
|
20230627,131100,2618053910,9430,9430,9430,9430,12
|
|
20230627,131000,2617940750,9440,9440,9440,9440,0
|
|
20230627,130900,2617940750,9440,9440,9440,9440,1
|
|
20230627,130800,2617931310,9440,9430,9440,9430,162
|
|
20230627,130700,2616402350,9420,9420,9420,9420,0
|
|
20230627,130600,2616402350,9420,9430,9430,9420,60
|
|
20230627,130500,2615836650,9430,9430,9430,9430,0
|
|
20230627,130400,2615836650,9430,9430,9430,9430,9
|
|
20230627,130300,2615751780,9420,9420,9420,9420,0
|
|
20230627,130200,2615751780,9420,9420,9420,9420,3
|
|
20230627,130100,2615723520,9430,9420,9430,9420,167
|
|
20230627,130000,2614149190,9420,9420,9420,9420,30
|
|
20230627,125900,2613866590,9420,9430,9430,9420,827
|
|
20230627,125800,2606070670,9430,9430,9430,9430,302
|
|
20230627,125700,2603222810,9440,9440,9440,9440,37
|
|
20230627,125600,2602873530,9460,9450,9460,9430,2190
|
|
20230627,125500,2582188730,9460,9460,9460,9460,0
|
|
20230627,125400,2582188730,9460,9460,9460,9450,233
|
|
20230627,125300,2579984650,9460,9460,9460,9460,0
|
|
20230627,125200,2579984650,9460,9450,9460,9450,200
|
|
20230627,125100,2578093650,9450,9450,9450,9450,0
|
|
20230627,125000,2578093650,9450,9450,9450,9450,35
|
|
20230627,124900,2577762900,9450,9450,9450,9450,50
|
|
20230627,124800,2577290400,9450,9450,9450,9450,0
|
|
20230627,124700,2577290400,9450,9450,9450,9450,100
|
|
20230627,124600,2576345400,9460,9460,9460,9460,200
|
|
20230627,124500,2574453400,9460,9460,9460,9460,56
|
|
20230627,124400,2573923640,9450,9450,9450,9450,0
|
|
20230627,124300,2573923640,9450,9450,9450,9450,0
|
|
20230627,124200,2573923640,9450,9450,9450,9450,1
|
|
20230627,124100,2573914190,9450,9450,9450,9450,150
|
|
20230627,124000,2572496690,9450,9460,9460,9450,863
|
|
20230627,123900,2564332750,9450,9450,9450,9450,0
|
|
20230627,123800,2564332750,9450,9440,9450,9440,282
|
|
20230627,123700,2561669260,9440,9440,9440,9440,0
|
|
20230627,123600,2561669260,9440,9450,9450,9440,174
|
|
20230627,123500,2560025980,9450,9450,9450,9450,16
|
|
20230627,123400,2559874780,9450,9450,9450,9450,9
|
|
20230627,123300,2559789730,9440,9440,9440,9440,0
|
|
20230627,123200,2559789730,9440,9450,9450,9440,80
|
|
20230627,123100,2559034500,9450,9450,9450,9450,2
|
|
20230627,123000,2559015600,9440,9440,9440,9440,0
|
|
20230627,122900,2559015600,9440,9440,9440,9440,287
|
|
20230627,122800,2556306320,9440,9440,9440,9440,1
|
|
20230627,122700,2556296880,9460,9460,9460,9460,0
|
|
20230627,122600,2556296880,9460,9460,9460,9460,58
|
|
20230627,122500,2555748200,9460,9460,9460,9460,0
|
|
20230627,122400,2555748200,9460,9450,9460,9450,2220
|
|
20230627,122300,2534769180,9460,9460,9460,9460,213
|
|
20230627,122200,2532754200,9460,9460,9460,9460,0
|
|
20230627,122100,2532754200,9460,9460,9460,9460,153
|
|
20230627,122000,2531306820,9480,9460,9480,9460,257
|
|
20230627,121900,2528873420,9460,9460,9460,9460,100
|
|
20230627,121800,2527927420,9490,9480,9490,9480,100
|
|
20230627,121700,2526978920,9490,9490,9490,9490,0
|
|
20230627,121600,2526978920,9490,9490,9490,9490,50
|
|
20230627,121500,2526504420,9490,9490,9490,9490,0
|
|
20230627,121400,2526504420,9490,9490,9490,9490,0
|
|
20230627,121300,2526504420,9490,9490,9490,9490,1
|
|
20230627,121200,2526494930,9460,9490,9490,9460,169
|
|
20230627,121100,2524893300,9500,9500,9500,9500,35
|
|
20230627,121000,2524560800,9500,9500,9500,9500,56
|
|
20230627,120900,2524028800,9490,9490,9490,9490,259
|
|
20230627,120800,2521570890,9490,9490,9490,9490,2
|
|
20230627,120700,2521551910,9490,9490,9490,9490,17
|
|
20230627,120600,2521390580,9490,9490,9490,9490,0
|
|
20230627,120500,2521390580,9490,9490,9490,9490,0
|
|
20230627,120400,2521390580,9490,9490,9490,9490,5
|
|
20230627,120300,2521343130,9500,9500,9500,9500,12
|
|
20230627,120200,2521229130,9500,9500,9500,9500,0
|
|
20230627,120100,2521229130,9500,9500,9500,9500,276
|
|
20230627,120000,2518607130,9480,9460,9480,9460,13
|
|
20230627,115900,2518483910,9490,9490,9490,9490,0
|
|
20230627,115800,2518483910,9490,9490,9490,9490,8
|
|
20230627,115700,2518407990,9490,9490,9500,9490,438
|
|
20230627,115600,2514251270,9480,9470,9500,9470,320
|
|
20230627,115500,2511218170,9470,9470,9470,9470,1
|
|
20230627,115400,2511208700,9470,9470,9470,9470,294
|
|
20230627,115300,2508424520,9460,9460,9460,9460,72
|
|
20230627,115200,2507743400,9470,9470,9470,9470,1
|
|
20230627,115100,2507733930,9470,9470,9470,9470,3
|
|
20230627,115000,2507705520,9470,9470,9470,9470,2
|
|
20230627,114900,2507686580,9470,9480,9480,9470,145
|
|
20230627,114800,2506313420,9470,9470,9470,9470,0
|
|
20230627,114700,2506313420,9470,9480,9480,9470,500
|
|
20230627,114600,2501576370,9500,9500,9500,9500,2067
|
|
20230627,114500,2481939870,9500,9490,9510,9490,3286
|
|
20230627,114400,2450723060,9480,9480,9480,9480,53
|
|
20230627,114300,2450220620,9480,9500,9500,9480,39
|
|
20230627,114200,2449850700,9500,9500,9500,9500,500
|
|
20230627,114100,2445100700,9500,9500,9500,9500,1
|
|
20230627,114000,2445091200,9500,9500,9500,9500,100
|
|
20230627,113900,2444141200,9500,9500,9500,9500,0
|
|
20230627,113800,2444141200,9500,9500,9500,9500,9
|
|
20230627,113700,2444055700,9480,9480,9480,9480,5
|
|
20230627,113600,2444008300,9480,9480,9480,9480,0
|
|
20230627,113500,2444008300,9480,9480,9480,9480,1
|
|
20230627,113400,2443998820,9500,9490,9500,9490,92
|
|
20230627,113300,2443125320,9510,9510,9510,9510,1
|
|
20230627,113200,2443115810,9440,9510,9510,9440,387
|
|
20230627,113100,2439458960,9440,9520,9520,9440,1001
|
|
20230627,113000,2429980650,9520,9510,9520,9510,111
|
|
20230627,112900,2428924880,9500,9500,9500,9500,270
|
|
20230627,112800,2426359880,9500,9510,9510,9500,1649
|
|
20230627,112700,2410694370,9510,9490,9510,9490,92
|
|
20230627,112600,2409820350,9500,9500,9500,9500,148
|
|
20230627,112500,2408414350,9500,9500,9500,9500,4966
|
|
20230627,112400,2361237350,9500,9510,9510,9500,1614
|
|
20230627,112300,2345899350,9500,9500,9500,9490,623
|
|
20230627,112200,2339980890,9500,9500,9500,9500,2
|
|
20230627,112100,2339961890,9490,9500,9500,9490,111
|
|
20230627,112000,2338908490,9500,9500,9500,9500,200
|
|
20230627,111900,2337008490,9500,9500,9500,9500,236
|
|
20230627,111800,2334766490,9490,9480,9500,9480,5803
|
|
20230627,111700,2279650330,9470,9470,9470,9470,179
|
|
20230627,111600,2277955200,9500,9450,9500,9450,514
|
|
20230627,111500,2273076910,9450,9470,9470,9450,101
|
|
20230627,111400,2272122270,9470,9480,9480,9470,857
|
|
20230627,111300,2263998920,9490,9470,9490,9470,167
|
|
20230627,111200,2262414950,9470,9470,9470,9470,10
|
|
20230627,111100,2262320250,9450,9450,9450,9450,0
|
|
20230627,111000,2262320250,9450,9460,9470,9450,212
|
|
20230627,110900,2260314820,9450,9450,9450,9450,0
|
|
20230627,110800,2260314820,9450,9440,9450,9440,200
|
|
20230627,110700,2258424970,9430,9430,9430,9430,63
|
|
20230627,110600,2257830880,9440,9440,9440,9440,36
|
|
20230627,110500,2257491040,9440,9440,9440,9440,0
|
|
20230627,110400,2257491040,9440,9440,9440,9440,120
|
|
20230627,110300,2256358240,9440,9450,9450,9440,31
|
|
20230627,110200,2256065490,9450,9450,9450,9450,489
|
|
20230627,110100,2251444440,9450,9450,9450,9450,1
|
|
20230627,110000,2251434990,9430,9430,9430,9430,3137
|
|
20230627,105900,2221853080,9430,9420,9430,9420,89
|
|
20230627,105800,2221014690,9420,9420,9420,9420,0
|
|
20230627,105700,2221014690,9420,9420,9420,9420,154
|
|
20230627,105600,2219564010,9430,9420,9430,9420,1918
|
|
20230627,105500,2201496010,9420,9420,9420,9420,50
|
|
20230627,105400,2201025010,9400,9400,9400,9400,0
|
|
20230627,105300,2201025010,9400,9410,9410,9400,720
|
|
20230627,105200,2194253840,9410,9410,9410,9410,0
|
|
20230627,105100,2194253840,9410,9410,9410,9410,200
|
|
20230627,105000,2192371840,9410,9410,9410,9410,30
|
|
20230627,104900,2192089540,9410,9410,9410,9410,0
|
|
20230627,104800,2192089540,9410,9410,9410,9410,5
|
|
20230627,104700,2192042490,9420,9420,9420,9420,222
|
|
20230627,104600,2189951250,9420,9420,9420,9420,300
|
|
20230627,104500,2187125250,9420,9420,9420,9420,259
|
|
20230627,104400,2184685470,9420,9420,9420,9420,3
|
|
20230627,104300,2184657210,9420,9420,9420,9420,0
|
|
20230627,104200,2184657210,9420,9420,9420,9420,0
|
|
20230627,104100,2184657210,9420,9420,9420,9420,50
|
|
20230627,104000,2184186210,9380,9380,9380,9380,100
|
|
20230627,103900,2183248210,9380,9380,9380,9380,304
|
|
20230627,103800,2180396690,9380,9390,9390,9370,819
|
|
20230627,103700,2172714620,9430,9370,9430,9360,3432
|
|
20230627,103600,2140549720,9360,9410,9410,9360,17759
|
|
20230627,103500,1973927590,9420,9420,9420,9420,0
|
|
20230627,103400,1973927590,9420,9420,9420,9420,155
|
|
20230627,103300,1972467490,9420,9420,9420,9420,43
|
|
20230627,103200,1972062430,9420,9430,9430,9420,7
|
|
20230627,103100,1971996440,9420,9420,9420,9420,64
|
|
20230627,103000,1971393560,9420,9420,9420,9420,29
|
|
20230627,102900,1971120380,9420,9420,9420,9410,441
|
|
20230627,102800,1966966680,9420,9420,9420,9420,188
|
|
20230627,102700,1965195720,9420,9420,9420,9420,31
|
|
20230627,102600,1964903700,9420,9420,9420,9420,576
|
|
20230627,102500,1959477780,9430,9430,9430,9430,35
|
|
20230627,102400,1959147730,9430,9430,9440,9430,2872
|
|
20230627,102300,1932059770,9430,9440,9450,9430,1406
|
|
20230627,102200,1918795250,9450,9450,9450,9450,28
|
|
20230627,102100,1918530650,9440,9450,9450,9440,1372
|
|
20230627,102000,1905568770,9450,9450,9450,9450,1194
|
|
20230627,101900,1894285470,9460,9460,9460,9460,15
|
|
20230627,101800,1894143570,9460,9460,9460,9460,950
|
|
20230627,101700,1885156570,9470,9470,9470,9470,10
|
|
20230627,101600,1885061870,9470,9480,9480,9470,699
|
|
20230627,101500,1878437080,9480,9480,9480,9480,470
|
|
20230627,101400,1873981480,9480,9480,9480,9480,231
|
|
20230627,101300,1871791600,9490,9480,9490,9480,503
|
|
20230627,101200,1867022090,9480,9470,9480,9470,336
|
|
20230627,101100,1863838380,9470,9450,9470,9440,423
|
|
20230627,101000,1859837330,9440,9440,9440,9440,0
|
|
20230627,100900,1859837330,9440,9440,9440,9440,5
|
|
20230627,100800,1859790130,9440,9440,9440,9430,427
|
|
20230627,100700,1855762320,9440,9440,9440,9440,100
|
|
20230627,100600,1854818320,9440,9450,9450,9440,4
|
|
20230627,100500,1854780550,9440,9440,9440,9430,252
|
|
20230627,100400,1852402660,9440,9450,9450,9430,930
|
|
20230627,100300,1843632060,9450,9470,9470,9440,49
|
|
20230627,100200,1843169370,9430,9450,9450,9430,1693
|
|
20230627,100100,1827193040,9450,9450,9450,9450,25
|
|
20230627,100000,1826956790,9450,9420,9450,9420,629
|
|
20230627,095900,1821018620,9420,9440,9440,9420,551
|
|
20230627,095800,1815822110,9440,9430,9440,9430,155
|
|
20230627,095700,1814359310,9440,9430,9440,9430,855
|
|
20230627,095600,1806296400,9430,9430,9430,9420,941
|
|
20230627,095500,1797426990,9440,9450,9450,9440,1299
|
|
20230627,095400,1785157790,9460,9460,9460,9460,417
|
|
20230627,095300,1781212970,9460,9470,9470,9460,187
|
|
20230627,095200,1779442280,9470,9470,9470,9470,83
|
|
20230627,095100,1778656270,9460,9460,9460,9460,207
|
|
20230627,095000,1776698050,9460,9470,9470,9460,937
|
|
20230627,094900,1767833030,9450,9490,9490,9450,131
|
|
20230627,094800,1766594110,9490,9490,9490,9460,645
|
|
20230627,094700,1760480470,9490,9490,9490,9490,32
|
|
20230627,094600,1760176790,9490,9470,9490,9460,430
|
|
20230627,094500,1756100110,9490,9490,9490,9490,6
|
|
20230627,094400,1756043170,9460,9460,9470,9450,1111
|
|
20230627,094300,1745533370,9460,9460,9490,9460,1018
|
|
20230627,094200,1735901490,9510,9510,9510,9510,50
|
|
20230627,094100,1735425990,9520,9520,9520,9520,7
|
|
20230627,094000,1735359350,9440,9470,9530,9440,1842
|
|
20230627,093900,1717935020,9480,9470,9480,9470,1807
|
|
20230627,093800,1700806210,9480,9460,9480,9450,325
|
|
20230627,093700,1697730040,9450,9510,9510,9450,5792
|
|
20230627,093600,1642853810,9530,9510,9530,9500,166
|
|
20230627,093500,1641276360,9510,9530,9540,9510,952
|
|
20230627,093400,1632215570,9540,9540,9540,9510,322
|
|
20230627,093300,1629149310,9510,9530,9540,9510,1919
|
|
20230627,093200,1610892870,9530,9530,9540,9530,1300
|
|
20230627,093100,1598500140,9530,9500,9530,9500,1296
|
|
20230627,093000,1586170040,9500,9500,9520,9500,861
|
|
20230627,092900,1577990480,9520,9510,9520,9500,943
|
|
20230627,092800,1569024840,9500,9500,9510,9490,1650
|
|
20230627,092700,1553345790,9500,9460,9500,9460,3397
|
|
20230627,092600,1521130940,9450,9440,9450,9420,2621
|
|
20230627,092500,1496397650,9450,9430,9450,9430,477
|
|
20230627,092400,1491892080,9380,9450,9460,9380,13876
|
|
20230627,092300,1361532980,9430,9440,9480,9410,3421
|
|
20230627,092200,1329257990,9450,9440,9630,9380,21345
|
|
20230627,092100,1125972300,9420,9470,9470,9400,4084
|
|
20230627,092000,1087523750,9470,9600,9600,9400,10388
|
|
20230627,091900,988846870,9600,9480,9610,9480,22009
|
|
20230627,091800,777795060,9480,9500,9500,9480,946
|
|
20230627,091700,768821570,9500,9510,9520,9500,2373
|
|
20230627,091600,746274870,9510,9540,9550,9510,1341
|
|
20230627,091500,733510810,9540,9520,9550,9500,3461
|
|
20230627,091400,700499260,9520,9530,9530,9520,1328
|
|
20230627,091300,687855640,9540,9550,9550,9540,3051
|
|
20230627,091200,658729670,9560,9580,9580,9550,5988
|
|
20230627,091100,601509320,9570,9560,9570,9500,7622
|
|
20230627,091000,528807430,9560,9510,9560,9470,15103
|
|
20230627,090900,385041520,9520,9580,9620,9450,6943
|
|
20230627,090800,318837620,9600,9450,9650,9440,19328
|
|
20230627,090700,134556140,9450,9450,9450,9410,1865
|
|
20230627,090600,116940230,9450,9470,9470,9440,1245
|
|
20230627,090500,105177640,9470,9350,9480,9350,3911
|
|
20230627,090400,68381220,9360,9360,9370,9360,251
|
|
20230627,090300,66031660,9360,9330,9360,9330,1692
|
|
20230627,090200,50199970,9370,9350,9390,9310,1077
|
|
20230627,090100,40158850,9470,9290,9490,9290,1656
|
|
20230627,090000,24572680,9300,9290,9300,9290,2632
|