594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,185000,3931866855,2085,2085,2085,2085,0
|
|
20230627,184900,3931866855,2085,2085,2085,2085,0
|
|
20230627,184800,3931866855,2085,2085,2085,2085,0
|
|
20230627,184700,3931866855,2085,2085,2085,2085,0
|
|
20230627,184600,3931866855,2085,2085,2085,2085,0
|
|
20230627,184500,3931866855,2085,2085,2085,2085,0
|
|
20230627,184400,3931866855,2085,2085,2085,2085,0
|
|
20230627,184300,3931866855,2085,2085,2085,2085,0
|
|
20230627,184200,3931866855,2085,2085,2085,2085,0
|
|
20230627,184100,3931866855,2085,2085,2085,2085,0
|
|
20230627,184000,3931866855,2085,2085,2085,2085,0
|
|
20230627,183900,3931866855,2085,2085,2085,2085,0
|
|
20230627,183800,3931866855,2085,2085,2085,2085,0
|
|
20230627,183700,3931866855,2085,2085,2085,2085,0
|
|
20230627,183600,3931866855,2085,2085,2085,2085,0
|
|
20230627,183500,3931866855,2085,2085,2085,2085,0
|
|
20230627,183400,3931866855,2085,2085,2085,2085,0
|
|
20230627,183300,3931866855,2085,2085,2085,2085,0
|
|
20230627,183200,3931866855,2085,2085,2085,2085,0
|
|
20230627,183100,3931866855,2085,2085,2085,2085,0
|
|
20230627,183000,3931866855,2085,2085,2085,2085,0
|
|
20230627,182900,3931866855,2085,2085,2085,2085,0
|
|
20230627,182800,3931866855,2085,2085,2085,2085,0
|
|
20230627,182700,3931866855,2085,2085,2085,2085,0
|
|
20230627,182600,3931866855,2085,2085,2085,2085,0
|
|
20230627,182500,3931866855,2085,2085,2085,2085,0
|
|
20230627,182400,3931866855,2085,2085,2085,2085,0
|
|
20230627,182300,3931866855,2085,2085,2085,2085,0
|
|
20230627,182200,3931866855,2085,2085,2085,2085,0
|
|
20230627,182100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,182000,3931866855,2085,2085,2085,2085,0
|
|
20230627,181900,3931866855,2085,2085,2085,2085,0
|
|
20230627,181800,3931866855,2085,2085,2085,2085,0
|
|
20230627,181700,3931866855,2085,2085,2085,2085,0
|
|
20230627,181600,3931866855,2085,2085,2085,2085,0
|
|
20230627,181500,3931866855,2085,2085,2085,2085,0
|
|
20230627,181400,3931866855,2085,2085,2085,2085,0
|
|
20230627,181300,3931866855,2085,2085,2085,2085,0
|
|
20230627,181200,3931866855,2085,2085,2085,2085,0
|
|
20230627,181100,3931866855,2085,2085,2085,2085,0
|
|
20230627,181000,3931866855,2085,2085,2085,2085,0
|
|
20230627,180900,3931866855,2085,2085,2085,2085,0
|
|
20230627,180800,3931866855,2085,2085,2085,2085,0
|
|
20230627,180700,3931866855,2085,2085,2085,2085,0
|
|
20230627,180600,3931866855,2085,2085,2085,2085,0
|
|
20230627,180500,3931866855,2085,2085,2085,2085,0
|
|
20230627,180400,3931866855,2085,2085,2085,2085,0
|
|
20230627,180300,3931866855,2085,2085,2085,2085,0
|
|
20230627,180200,3931866855,2085,2085,2085,2085,0
|
|
20230627,180100,3931866855,2085,2085,2085,2085,0
|
|
20230627,180000,3931866855,2085,2085,2085,2085,0
|
|
20230627,175900,3931866855,2085,2085,2085,2085,0
|
|
20230627,175800,3931866855,2085,2085,2085,2085,0
|
|
20230627,175700,3931866855,2085,2085,2085,2085,0
|
|
20230627,175600,3931866855,2085,2085,2085,2085,0
|
|
20230627,175500,3931866855,2085,2085,2085,2085,0
|
|
20230627,175400,3931866855,2085,2085,2085,2085,0
|
|
20230627,175300,3931866855,2085,2085,2085,2085,0
|
|
20230627,175200,3931866855,2085,2085,2085,2085,0
|
|
20230627,175100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,175000,3931866855,2085,2085,2085,2085,0
|
|
20230627,174900,3931866855,2085,2085,2085,2085,0
|
|
20230627,174800,3931866855,2085,2085,2085,2085,0
|
|
20230627,174700,3931866855,2085,2085,2085,2085,0
|
|
20230627,174600,3931866855,2085,2085,2085,2085,0
|
|
20230627,174500,3931866855,2085,2085,2085,2085,0
|
|
20230627,174400,3931866855,2085,2085,2085,2085,0
|
|
20230627,174300,3931866855,2085,2085,2085,2085,0
|
|
20230627,174200,3931866855,2085,2085,2085,2085,0
|
|
20230627,174100,3931866855,2085,2085,2085,2085,0
|
|
20230627,174000,3931866855,2085,2085,2085,2085,0
|
|
20230627,173900,3931866855,2085,2085,2085,2085,0
|
|
20230627,173800,3931866855,2085,2085,2085,2085,0
|
|
20230627,173700,3931866855,2085,2085,2085,2085,0
|
|
20230627,173600,3931866855,2085,2085,2085,2085,0
|
|
20230627,173500,3931866855,2085,2085,2085,2085,0
|
|
20230627,173400,3931866855,2085,2085,2085,2085,0
|
|
20230627,173300,3931866855,2085,2085,2085,2085,0
|
|
20230627,173200,3931866855,2085,2085,2085,2085,0
|
|
20230627,173100,3931866855,2085,2085,2085,2085,0
|
|
20230627,173000,3931866855,2085,2085,2085,2085,0
|
|
20230627,172900,3931866855,2085,2085,2085,2085,0
|
|
20230627,172800,3931866855,2085,2085,2085,2085,0
|
|
20230627,172700,3931866855,2085,2085,2085,2085,0
|
|
20230627,172600,3931866855,2085,2085,2085,2085,0
|
|
20230627,172500,3931866855,2085,2085,2085,2085,0
|
|
20230627,172400,3931866855,2085,2085,2085,2085,0
|
|
20230627,172300,3931866855,2085,2085,2085,2085,0
|
|
20230627,172200,3931866855,2085,2085,2085,2085,0
|
|
20230627,172100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,172000,3931866855,2085,2085,2085,2085,0
|
|
20230627,171900,3931866855,2085,2085,2085,2085,0
|
|
20230627,171800,3931866855,2085,2085,2085,2085,0
|
|
20230627,171700,3931866855,2085,2085,2085,2085,0
|
|
20230627,171600,3931866855,2085,2085,2085,2085,0
|
|
20230627,171500,3931866855,2085,2085,2085,2085,0
|
|
20230627,171400,3931866855,2085,2085,2085,2085,0
|
|
20230627,171300,3931866855,2085,2085,2085,2085,0
|
|
20230627,171200,3931866855,2085,2085,2085,2085,0
|
|
20230627,171100,3931866855,2085,2085,2085,2085,0
|
|
20230627,171000,3931866855,2085,2085,2085,2085,0
|
|
20230627,170900,3931866855,2085,2085,2085,2085,0
|
|
20230627,170800,3931866855,2085,2085,2085,2085,0
|
|
20230627,170700,3931866855,2085,2085,2085,2085,0
|
|
20230627,170600,3931866855,2085,2085,2085,2085,0
|
|
20230627,170500,3931866855,2085,2085,2085,2085,0
|
|
20230627,170400,3931866855,2085,2085,2085,2085,0
|
|
20230627,170300,3931866855,2085,2085,2085,2085,0
|
|
20230627,170200,3931866855,2085,2085,2085,2085,0
|
|
20230627,170100,3931866855,2085,2085,2085,2085,0
|
|
20230627,170000,3931866855,2085,2085,2085,2085,0
|
|
20230627,165900,3931866855,2085,2085,2085,2085,0
|
|
20230627,165800,3931866855,2085,2085,2085,2085,0
|
|
20230627,165700,3931866855,2085,2085,2085,2085,0
|
|
20230627,165600,3931866855,2085,2085,2085,2085,0
|
|
20230627,165500,3931866855,2085,2085,2085,2085,0
|
|
20230627,165400,3931866855,2085,2085,2085,2085,0
|
|
20230627,165300,3931866855,2085,2085,2085,2085,0
|
|
20230627,165200,3931866855,2085,2085,2085,2085,0
|
|
20230627,165100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,165000,3931866855,2085,2085,2085,2085,0
|
|
20230627,164900,3931866855,2085,2085,2085,2085,0
|
|
20230627,164800,3931866855,2085,2085,2085,2085,0
|
|
20230627,164700,3931866855,2085,2085,2085,2085,0
|
|
20230627,164600,3931866855,2085,2085,2085,2085,0
|
|
20230627,164500,3931866855,2085,2085,2085,2085,0
|
|
20230627,164400,3931866855,2085,2085,2085,2085,0
|
|
20230627,164300,3931866855,2085,2085,2085,2085,0
|
|
20230627,164200,3931866855,2085,2085,2085,2085,0
|
|
20230627,164100,3931866855,2085,2085,2085,2085,0
|
|
20230627,164000,3931866855,2085,2085,2085,2085,0
|
|
20230627,163900,3931866855,2085,2085,2085,2085,0
|
|
20230627,163800,3931866855,2085,2085,2085,2085,0
|
|
20230627,163700,3931866855,2085,2085,2085,2085,0
|
|
20230627,163600,3931866855,2085,2085,2085,2085,0
|
|
20230627,163500,3931866855,2085,2085,2085,2085,0
|
|
20230627,163400,3931866855,2085,2085,2085,2085,0
|
|
20230627,163300,3931866855,2085,2085,2085,2085,0
|
|
20230627,163200,3931866855,2085,2085,2085,2085,0
|
|
20230627,163100,3931866855,2085,2085,2085,2085,0
|
|
20230627,163000,3931866855,2085,2085,2085,2085,0
|
|
20230627,162900,3931866855,2085,2085,2085,2085,0
|
|
20230627,162800,3931866855,2085,2085,2085,2085,0
|
|
20230627,162700,3931866855,2085,2085,2085,2085,0
|
|
20230627,162600,3931866855,2085,2085,2085,2085,0
|
|
20230627,162500,3931866855,2085,2085,2085,2085,0
|
|
20230627,162400,3931866855,2085,2085,2085,2085,0
|
|
20230627,162300,3931866855,2085,2085,2085,2085,0
|
|
20230627,162200,3931866855,2085,2085,2085,2085,0
|
|
20230627,162100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,162000,3931866855,2085,2085,2085,2085,0
|
|
20230627,161900,3931866855,2085,2085,2085,2085,0
|
|
20230627,161800,3931866855,2085,2085,2085,2085,0
|
|
20230627,161700,3931866855,2085,2085,2085,2085,0
|
|
20230627,161600,3931866855,2085,2085,2085,2085,0
|
|
20230627,161500,3931866855,2085,2085,2085,2085,0
|
|
20230627,161400,3931866855,2085,2085,2085,2085,0
|
|
20230627,161300,3931866855,2085,2085,2085,2085,0
|
|
20230627,161200,3931866855,2085,2085,2085,2085,0
|
|
20230627,161100,3931866855,2085,2085,2085,2085,0
|
|
20230627,161000,3931866855,2085,2085,2085,2085,0
|
|
20230627,160900,3931866855,2085,2085,2085,2085,0
|
|
20230627,160800,3931866855,2085,2085,2085,2085,0
|
|
20230627,160700,3931866855,2085,2085,2085,2085,0
|
|
20230627,160600,3931866855,2085,2085,2085,2085,0
|
|
20230627,160500,3931866855,2085,2085,2085,2085,0
|
|
20230627,160400,3931866855,2085,2085,2085,2085,0
|
|
20230627,160300,3931866855,2085,2085,2085,2085,0
|
|
20230627,160200,3931866855,2085,2085,2085,2085,0
|
|
20230627,160100,3931866855,2085,2085,2085,2085,0
|
|
20230627,160000,3931866855,2085,2085,2085,2085,0
|
|
20230627,155900,3931866855,2085,2085,2085,2085,0
|
|
20230627,155800,3931866855,2085,2085,2085,2085,0
|
|
20230627,155700,3931866855,2085,2085,2085,2085,0
|
|
20230627,155600,3931866855,2085,2085,2085,2085,0
|
|
20230627,155500,3931866855,2085,2085,2085,2085,0
|
|
20230627,155400,3931866855,2085,2085,2085,2085,0
|
|
20230627,155300,3931866855,2085,2085,2085,2085,0
|
|
20230627,155200,3931866855,2085,2085,2085,2085,0
|
|
20230627,155100,3931866855,2085,2085,2085,2085,30042
|
|
20230627,155000,3931866855,2085,2085,2085,2085,0
|
|
20230627,154900,3931866855,2085,2085,2085,2085,0
|
|
20230627,154800,3931866855,2085,2085,2085,2085,0
|
|
20230627,154700,3931866855,2085,2085,2085,2085,0
|
|
20230627,154600,3931866855,2085,2085,2085,2085,0
|
|
20230627,154500,3931866855,2085,2085,2085,2085,0
|
|
20230627,154400,3931866855,2085,2085,2085,2085,0
|
|
20230627,154300,3931866855,2085,2085,2085,2085,0
|
|
20230627,154200,3931866855,2085,2085,2085,2085,0
|
|
20230627,154100,3931866855,2085,2085,2085,2085,0
|
|
20230627,154000,3931866855,2085,2085,2085,2085,0
|
|
20230627,153900,3931866855,2085,2085,2085,2085,0
|
|
20230627,153800,3931866855,2085,2085,2085,2085,0
|
|
20230627,153700,3931866855,2085,2085,2085,2085,0
|
|
20230627,153600,3931866855,2085,2085,2085,2085,0
|
|
20230627,153500,3931866855,2085,2085,2085,2085,0
|
|
20230627,153400,3931866855,2085,2085,2085,2085,0
|
|
20230627,153300,3931866855,2085,2085,2085,2085,0
|
|
20230627,153200,3931866855,2085,2085,2085,2085,0
|
|
20230627,153100,3931866855,2085,2085,2085,2085,0
|
|
20230627,153000,3931866855,2085,2085,2085,2085,30042
|
|
20230627,152900,3869229285,2075,2075,2075,2075,0
|
|
20230627,152800,3869229285,2075,2075,2075,2075,0
|
|
20230627,152700,3869229285,2075,2075,2075,2075,0
|
|
20230627,152600,3869229285,2075,2075,2075,2075,0
|
|
20230627,152500,3869229285,2075,2075,2075,2075,0
|
|
20230627,152400,3869229285,2075,2075,2075,2075,0
|
|
20230627,152300,3869229285,2075,2075,2075,2075,0
|
|
20230627,152200,3869229285,2075,2075,2075,2075,0
|
|
20230627,152100,3869229285,2075,2075,2075,2075,0
|
|
20230627,152000,3869229285,2075,2075,2075,2075,0
|
|
20230627,151900,3869229285,2075,2075,2080,2075,6658
|
|
20230627,151800,3855413925,2075,2070,2075,2070,304
|
|
20230627,151700,3854783135,2070,2075,2075,2070,2855
|
|
20230627,151600,3848861510,2075,2075,2075,2070,8789
|
|
20230627,151500,3830624380,2075,2075,2075,2070,6290
|
|
20230627,151400,3817589425,2075,2075,2075,2070,848
|
|
20230627,151300,3815830360,2075,2075,2075,2070,992
|
|
20230627,151200,3813774965,2075,2070,2075,2070,1541
|
|
20230627,151100,3810577620,2075,2075,2075,2070,8013
|
|
20230627,151000,3793982965,2075,2075,2075,2075,6420
|
|
20230627,150900,3780661465,2070,2070,2075,2070,4204
|
|
20230627,150800,3771958795,2075,2075,2075,2075,705
|
|
20230627,150700,3770495920,2075,2070,2075,2070,5679
|
|
20230627,150600,3758736195,2075,2075,2075,2070,674
|
|
20230627,150500,3757337670,2075,2070,2075,2070,6984
|
|
20230627,150400,3742877985,2070,2075,2075,2070,5019
|
|
20230627,150300,3732473595,2075,2070,2075,2070,1170
|
|
20230627,150200,3730050110,2075,2075,2075,2075,2340
|
|
20230627,150100,3725194610,2075,2075,2075,2070,3799
|
|
20230627,150000,3717327720,2075,2070,2075,2070,6823
|
|
20230627,145900,3703200055,2075,2075,2075,2070,9598
|
|
20230627,145800,3683327515,2075,2075,2075,2070,5529
|
|
20230627,145700,3671872675,2070,2075,2075,2070,637
|
|
20230627,145600,3670552150,2075,2070,2075,2070,21982
|
|
20230627,145500,3625047730,2070,2075,2075,2070,1661
|
|
20230627,145400,3621602435,2070,2075,2075,2070,1313
|
|
20230627,145300,3618883510,2075,2070,2075,2070,2372
|
|
20230627,145200,3613973385,2070,2075,2075,2070,2586
|
|
20230627,145100,3608608185,2075,2075,2080,2075,7893
|
|
20230627,145000,3592230110,2075,2075,2080,2075,1123
|
|
20230627,144900,3589899330,2080,2075,2080,2075,105
|
|
20230627,144800,3589680940,2075,2080,2080,2075,2555
|
|
20230627,144700,3584378310,2080,2075,2080,2075,2955
|
|
20230627,144600,3578246130,2080,2080,2080,2075,467
|
|
20230627,144500,3577276055,2080,2075,2080,2075,301
|
|
20230627,144400,3576650015,2080,2080,2080,2080,205
|
|
20230627,144300,3576223615,2080,2080,2080,2075,223
|
|
20230627,144200,3575759805,2075,2075,2075,2075,4000
|
|
20230627,144100,3567459805,2075,2080,2080,2075,16982
|
|
20230627,144000,3532221660,2075,2080,2080,2075,1255
|
|
20230627,143900,3529617285,2080,2080,2080,2075,2285
|
|
20230627,143800,3524874535,2080,2080,2080,2075,2755
|
|
20230627,143700,3519146675,2080,2070,2080,2070,8568
|
|
20230627,143600,3501364100,2075,2070,2075,2070,1558
|
|
20230627,143500,3498131755,2070,2075,2075,2070,1319
|
|
20230627,143400,3495395170,2075,2070,2075,2070,2389
|
|
20230627,143300,3490446400,2075,2075,2075,2070,1331
|
|
20230627,143200,3487684610,2075,2075,2075,2070,1692
|
|
20230627,143100,3484173765,2075,2070,2075,2070,1500
|
|
20230627,143000,3481063245,2075,2075,2075,2070,367
|
|
20230627,142900,3480302245,2075,2070,2075,2070,2768
|
|
20230627,142800,3474571970,2075,2080,2080,2070,9751
|
|
20230627,142700,3454337555,2080,2080,2080,2075,2890
|
|
20230627,142600,3448340060,2080,2075,2080,2075,213
|
|
20230627,142500,3447897050,2075,2080,2080,2075,372
|
|
20230627,142400,3447123580,2080,2070,2080,2070,3745
|
|
20230627,142300,3439352205,2075,2075,2075,2070,9921
|
|
20230627,142200,3418807990,2070,2075,2075,2070,14823
|
|
20230627,142100,3388117905,2075,2075,2080,2075,6161
|
|
20230627,142000,3375332930,2070,2075,2075,2070,4817
|
|
20230627,141900,3365337690,2075,2075,2080,2075,3153
|
|
20230627,141800,3358794225,2080,2075,2080,2075,1080
|
|
20230627,141700,3356552685,2075,2075,2080,2075,7262
|
|
20230627,141600,3341483980,2080,2080,2080,2080,1026
|
|
20230627,141500,3339349900,2080,2080,2085,2080,1909
|
|
20230627,141400,3335378675,2085,2085,2085,2080,1333
|
|
20230627,141300,3332599405,2085,2075,2085,2075,5051
|
|
20230627,141200,3322084730,2080,2080,2080,2075,1309
|
|
20230627,141100,3319368300,2080,2080,2080,2075,3578
|
|
20230627,141000,3311926155,2080,2085,2090,2070,163697
|
|
20230627,140900,2971662415,2085,2090,2090,2085,4475
|
|
20230627,140800,2962331940,2085,2090,2090,2085,3325
|
|
20230627,140700,2955399190,2085,2090,2090,2085,1798
|
|
20230627,140600,2951644140,2090,2090,2090,2085,938
|
|
20230627,140500,2949683770,2090,2090,2090,2090,106
|
|
20230627,140400,2949462230,2090,2090,2090,2085,145
|
|
20230627,140300,2949159705,2085,2090,2090,2085,20380
|
|
20230627,140200,2906667325,2090,2090,2090,2090,21
|
|
20230627,140100,2906623435,2090,2085,2090,2085,185
|
|
20230627,140000,2906237415,2090,2090,2090,2085,264
|
|
20230627,135900,2905686155,2090,2090,2090,2085,279
|
|
20230627,135800,2905103085,2090,2085,2090,2085,589
|
|
20230627,135700,2903872105,2085,2085,2090,2085,728
|
|
20230627,135600,2902354095,2085,2085,2085,2085,1300
|
|
20230627,135500,2899643595,2090,2090,2090,2085,139
|
|
20230627,135400,2899353585,2090,2090,2095,2085,5052
|
|
20230627,135300,2888795700,2090,2090,2090,2085,2556
|
|
20230627,135200,2883453700,2090,2090,2090,2090,117
|
|
20230627,135100,2883209170,2090,2090,2090,2085,32
|
|
20230627,135000,2883142325,2090,2085,2090,2085,90
|
|
20230627,134900,2882954260,2090,2090,2090,2085,743
|
|
20230627,134800,2881404010,2090,2090,2090,2085,2949
|
|
20230627,134700,2875240635,2090,2090,2090,2090,1096
|
|
20230627,134600,2872949995,2090,2090,2090,2085,1509
|
|
20230627,134500,2869796225,2085,2090,2090,2085,260
|
|
20230627,134400,2869253605,2085,2090,2090,2085,4966
|
|
20230627,134300,2858894310,2090,2090,2090,2085,22
|
|
20230627,134200,2858848415,2090,2090,2090,2090,1
|
|
20230627,134100,2858846325,2085,2090,2090,2085,143
|
|
20230627,134000,2858547565,2090,2090,2090,2085,2849
|
|
20230627,133900,2852595710,2090,2090,2090,2090,13
|
|
20230627,133800,2852568540,2090,2085,2090,2085,1119
|
|
20230627,133700,2850234875,2090,2085,2090,2085,1065
|
|
20230627,133600,2848014075,2090,2090,2090,2085,704
|
|
20230627,133500,2846545245,2090,2090,2090,2085,1018
|
|
20230627,133400,2844421650,2090,2090,2090,2090,2247
|
|
20230627,133300,2839725420,2085,2090,2090,2085,252
|
|
20230627,133200,2839198780,2090,2085,2095,2085,29156
|
|
20230627,133100,2778406905,2085,2090,2090,2085,1644
|
|
20230627,133000,2774976270,2090,2090,2090,2090,2178
|
|
20230627,132900,2770424250,2090,2090,2090,2090,0
|
|
20230627,132800,2770424250,2090,2090,2090,2090,246
|
|
20230627,132700,2769910110,2090,2090,2090,2090,176
|
|
20230627,132600,2769542270,2090,2090,2090,2085,735
|
|
20230627,132500,2768007425,2090,2090,2090,2090,2125
|
|
20230627,132400,2763566175,2090,2090,2090,2090,9
|
|
20230627,132300,2763547365,2090,2090,2090,2090,2439
|
|
20230627,132200,2758449855,2090,2090,2090,2090,22
|
|
20230627,132100,2758403875,2090,2090,2090,2090,70
|
|
20230627,132000,2758257575,2090,2090,2090,2090,6610
|
|
20230627,131900,2744442675,2090,2090,2090,2090,5522
|
|
20230627,131800,2732901695,2090,2090,2090,2090,7025
|
|
20230627,131700,2718219445,2090,2090,2090,2090,341
|
|
20230627,131600,2717506755,2090,2090,2090,2090,11
|
|
20230627,131500,2717483765,2090,2090,2090,2090,354
|
|
20230627,131400,2716743905,2095,2090,2095,2085,17820
|
|
20230627,131300,2679488175,2090,2095,2095,2090,9962
|
|
20230627,131200,2658631585,2095,2095,2095,2095,5298
|
|
20230627,131100,2647532275,2095,2095,2095,2095,2
|
|
20230627,131000,2647528085,2095,2095,2095,2095,303
|
|
20230627,130900,2646893300,2095,2095,2095,2095,0
|
|
20230627,130800,2646893300,2095,2090,2095,2090,408
|
|
20230627,130700,2646040080,2090,2095,2095,2090,1203
|
|
20230627,130600,2643525800,2095,2095,2095,2095,1012
|
|
20230627,130500,2641405660,2090,2095,2095,2090,792
|
|
20230627,130400,2639750250,2095,2090,2095,2090,1530
|
|
20230627,130300,2636550025,2090,2095,2095,2090,429
|
|
20230627,130200,2635653145,2095,2090,2095,2090,108
|
|
20230627,130100,2635427385,2095,2095,2095,2095,20
|
|
20230627,130000,2635385485,2095,2090,2095,2090,3041
|
|
20230627,125900,2629029605,2090,2095,2095,2090,135
|
|
20230627,125800,2628747445,2095,2095,2095,2095,30
|
|
20230627,125700,2628684595,2095,2095,2095,2095,282
|
|
20230627,125600,2628093805,2090,2090,2095,2090,598
|
|
20230627,125500,2626843735,2095,2095,2095,2090,2684
|
|
20230627,125400,2621234140,2095,2095,2095,2095,252
|
|
20230627,125300,2620706200,2095,2095,2095,2095,1202
|
|
20230627,125200,2618188010,2095,2095,2095,2090,451
|
|
20230627,125100,2617244165,2095,2095,2095,2095,770
|
|
20230627,125000,2615631015,2095,2095,2095,2095,251
|
|
20230627,124900,2615105170,2095,2095,2095,2095,329
|
|
20230627,124800,2614415915,2095,2095,2095,2090,574
|
|
20230627,124700,2613213390,2095,2095,2095,2095,100
|
|
20230627,124600,2613003890,2095,2090,2095,2090,1020
|
|
20230627,124500,2610867240,2090,2090,2090,2090,3625
|
|
20230627,124400,2603290990,2095,2095,2095,2095,129
|
|
20230627,124300,2603020735,2095,2095,2095,2090,982
|
|
20230627,124200,2600965810,2090,2095,2095,2090,143
|
|
20230627,124100,2600666480,2095,2095,2095,2095,522
|
|
20230627,124000,2599572890,2095,2095,2095,2095,902
|
|
20230627,123900,2597683200,2095,2095,2095,2095,62
|
|
20230627,123800,2597553310,2090,2090,2090,2090,926
|
|
20230627,123700,2595617970,2090,2090,2090,2090,141
|
|
20230627,123600,2595323280,2090,2090,2095,2090,1076
|
|
20230627,123500,2593074060,2095,2095,2095,2095,1119
|
|
20230627,123400,2590729755,2095,2090,2095,2090,177
|
|
20230627,123300,2590359760,2095,2095,2095,2095,200
|
|
20230627,123200,2589940760,2090,2090,2090,2090,0
|
|
20230627,123100,2589940760,2090,2090,2090,2090,1367
|
|
20230627,123000,2587083730,2090,2090,2090,2090,1501
|
|
20230627,122900,2583946640,2090,2095,2095,2090,587
|
|
20230627,122800,2582719795,2090,2090,2090,2090,2660
|
|
20230627,122700,2577160395,2095,2095,2095,2095,10
|
|
20230627,122600,2577139445,2090,2095,2095,2090,1233
|
|
20230627,122500,2574560560,2095,2095,2095,2095,172
|
|
20230627,122400,2574200220,2095,2095,2095,2095,5000
|
|
20230627,122300,2563725220,2095,2095,2095,2095,100
|
|
20230627,122200,2563515720,2095,2095,2095,2095,50
|
|
20230627,122100,2563410970,2095,2095,2095,2095,223
|
|
20230627,122000,2562943785,2090,2090,2090,2090,8700
|
|
20230627,121900,2544760785,2090,2090,2090,2090,0
|
|
20230627,121800,2544760785,2090,2095,2095,2090,280
|
|
20230627,121700,2544174300,2095,2090,2095,2090,901
|
|
20230627,121600,2542291205,2090,2090,2090,2090,0
|
|
20230627,121500,2542291205,2090,2090,2090,2090,800
|
|
20230627,121400,2540619205,2090,2095,2095,2090,225
|
|
20230627,121300,2540148930,2095,2095,2095,2095,5576
|
|
20230627,121200,2528467210,2095,2095,2100,2095,2336
|
|
20230627,121100,2523570765,2100,2100,2100,2100,100
|
|
20230627,121000,2523360765,2100,2100,2100,2100,1742
|
|
20230627,120900,2519702565,2100,2095,2100,2095,6282
|
|
20230627,120800,2506541760,2095,2095,2095,2095,100
|
|
20230627,120700,2506332260,2095,2095,2095,2095,200
|
|
20230627,120600,2505913260,2095,2095,2095,2095,1000
|
|
20230627,120500,2503818260,2095,2095,2095,2095,2294
|
|
20230627,120400,2499012330,2100,2095,2100,2095,190
|
|
20230627,120300,2498613830,2095,2095,2095,2095,683
|
|
20230627,120200,2497182945,2095,2095,2095,2095,500
|
|
20230627,120100,2496135445,2095,2100,2100,2095,690
|
|
20230627,120000,2494689645,2100,2095,2100,2095,1894
|
|
20230627,115900,2490712250,2095,2095,2095,2095,8
|
|
20230627,115800,2490695490,2095,2095,2095,2095,2468
|
|
20230627,115700,2485525030,2100,2100,2100,2100,3
|
|
20230627,115600,2485518730,2095,2095,2095,2095,0
|
|
20230627,115500,2485518730,2095,2100,2100,2095,1050
|
|
20230627,115400,2483318730,2095,2095,2095,2095,1150
|
|
20230627,115300,2480909480,2095,2095,2095,2095,101
|
|
20230627,115200,2480697885,2095,2095,2095,2095,520
|
|
20230627,115100,2479608485,2100,2100,2100,2100,13
|
|
20230627,115000,2479581185,2095,2095,2095,2095,0
|
|
20230627,114900,2479581185,2095,2100,2100,2095,2303
|
|
20230627,114800,2474756350,2100,2100,2105,2100,367
|
|
20230627,114700,2473985230,2100,2100,2100,2100,0
|
|
20230627,114600,2473985230,2100,2100,2100,2100,2952
|
|
20230627,114500,2467786030,2100,2100,2100,2100,5288
|
|
20230627,114400,2456681230,2100,2100,2100,2100,3829
|
|
20230627,114300,2448640330,2100,2105,2105,2100,492
|
|
20230627,114200,2447607115,2100,2100,2100,2100,741
|
|
20230627,114100,2446051015,2100,2100,2100,2100,46
|
|
20230627,114000,2445954415,2105,2105,2105,2105,120
|
|
20230627,113900,2445701815,2105,2100,2105,2100,389
|
|
20230627,113800,2444883215,2105,2105,2105,2105,5
|
|
20230627,113700,2444872690,2100,2105,2105,2100,130
|
|
20230627,113600,2444599585,2105,2100,2105,2100,4388
|
|
20230627,113500,2435384025,2100,2105,2105,2100,1404
|
|
20230627,113400,2432435610,2105,2105,2105,2105,801
|
|
20230627,113300,2430749505,2105,2100,2105,2100,595
|
|
20230627,113200,2429499535,2100,2100,2100,2100,10
|
|
20230627,113100,2429478535,2105,2100,2105,2100,313
|
|
20230627,113000,2428821170,2100,2100,2100,2100,2722
|
|
20230627,112900,2423104970,2100,2100,2100,2100,485
|
|
20230627,112800,2422086470,2105,2100,2105,2100,374
|
|
20230627,112700,2421301065,2100,2105,2105,2100,1687
|
|
20230627,112600,2417754535,2105,2105,2105,2105,1005
|
|
20230627,112500,2415639010,2105,2105,2105,2105,2
|
|
20230627,112400,2415634800,2105,2100,2105,2100,2428
|
|
20230627,112300,2410535990,2100,2105,2105,2100,845
|
|
20230627,112200,2408761440,2100,2100,2100,2100,5868
|
|
20230627,112100,2396438640,2105,2100,2105,2100,21
|
|
20230627,112000,2396394440,2105,2105,2105,2105,2
|
|
20230627,111900,2396390230,2100,2100,2100,2100,400
|
|
20230627,111800,2395550230,2100,2100,2105,2100,437
|
|
20230627,111700,2394632100,2100,2105,2105,2100,2754
|
|
20230627,111600,2388836685,2105,2105,2105,2100,1142
|
|
20230627,111500,2386433975,2105,2105,2105,2105,11
|
|
20230627,111400,2386410820,2105,2105,2105,2105,10
|
|
20230627,111300,2386389770,2100,2100,2100,2100,2546
|
|
20230627,111200,2381043170,2100,2100,2100,2100,2954
|
|
20230627,111100,2374839770,2100,2105,2105,2100,491
|
|
20230627,111000,2373808655,2105,2100,2105,2100,2494
|
|
20230627,110900,2368559880,2105,2105,2105,2105,6402
|
|
20230627,110800,2355083670,2105,2105,2105,2105,1067
|
|
20230627,110700,2352837635,2105,2105,2105,2105,3049
|
|
20230627,110600,2346419490,2105,2105,2105,2105,0
|
|
20230627,110500,2346419490,2105,2105,2105,2105,0
|
|
20230627,110400,2346419490,2105,2110,2110,2105,253
|
|
20230627,110300,2345886760,2110,2110,2110,2110,122
|
|
20230627,110200,2345629340,2105,2105,2110,2105,117
|
|
20230627,110100,2345383045,2105,2105,2105,2105,777
|
|
20230627,110000,2343747460,2105,2105,2105,2105,5973
|
|
20230627,105900,2331174295,2110,2110,2110,2110,1873
|
|
20230627,105800,2327222265,2110,2110,2110,2110,560
|
|
20230627,105700,2326040665,2110,2105,2110,2105,2114
|
|
20230627,105600,2321580130,2105,2105,2105,2105,0
|
|
20230627,105500,2321580130,2105,2105,2105,2105,3654
|
|
20230627,105400,2313888460,2105,2100,2105,2100,5285
|
|
20230627,105300,2302771435,2105,2100,2105,2100,9096
|
|
20230627,105200,2283669775,2105,2100,2105,2100,2984
|
|
20230627,105100,2277402965,2100,2105,2105,2100,5362
|
|
20230627,105000,2266116665,2105,2105,2110,2105,1231
|
|
20230627,104900,2263525400,2105,2105,2105,2105,1338
|
|
20230627,104800,2260708910,2105,2105,2110,2105,8606
|
|
20230627,104700,2242593275,2105,2105,2105,2105,758
|
|
20230627,104600,2240997685,2105,2105,2105,2105,1842
|
|
20230627,104500,2237120275,2105,2105,2105,2105,146
|
|
20230627,104400,2236812945,2110,2105,2110,2105,1450
|
|
20230627,104300,2233760645,2105,2105,2105,2105,5055
|
|
20230627,104200,2223119870,2105,2105,2110,2105,1234
|
|
20230627,104100,2220522225,2105,2105,2110,2105,2006
|
|
20230627,104000,2216299545,2105,2105,2110,2105,4919
|
|
20230627,103900,2205944850,2110,2110,2110,2110,37
|
|
20230627,103800,2205866780,2105,2105,2110,2105,125
|
|
20230627,103700,2205603605,2110,2110,2110,2105,1003
|
|
20230627,103600,2203488525,2110,2110,2110,2105,235
|
|
20230627,103500,2202992685,2110,2110,2110,2110,441
|
|
20230627,103400,2202062175,2110,2110,2110,2105,801
|
|
20230627,103300,2200372320,2110,2105,2110,2105,2682
|
|
20230627,103200,2194725060,2105,2105,2110,2105,9988
|
|
20230627,103100,2173659820,2105,2110,2110,2105,1492
|
|
20230627,103000,2170515185,2110,2105,2110,2105,2092
|
|
20230627,102900,2166101175,2105,2110,2110,2105,20066
|
|
20230627,102800,2123771675,2110,2115,2115,2110,8199
|
|
20230627,102700,2106468325,2115,2115,2115,2115,6030
|
|
20230627,102600,2093714875,2115,2115,2120,2115,311
|
|
20230627,102500,2093057055,2120,2115,2120,2110,7141
|
|
20230627,102400,2077954455,2115,2120,2120,2110,5064
|
|
20230627,102300,2067245050,2115,2115,2120,2115,16013
|
|
20230627,102200,2033377205,2115,2120,2120,2115,7266
|
|
20230627,102100,2017998710,2120,2135,2135,2120,48728
|
|
20230627,102000,1914403870,2125,2130,2135,2125,29617
|
|
20230627,101900,1851347815,2135,2135,2135,2130,4757
|
|
20230627,101800,1841198835,2130,2135,2135,2130,6911
|
|
20230627,101700,1826451985,2135,2130,2135,2130,9792
|
|
20230627,101600,1805555460,2135,2130,2135,2125,10867
|
|
20230627,101500,1782365795,2130,2135,2135,2125,23428
|
|
20230627,101400,1732425560,2135,2130,2140,2125,51307
|
|
20230627,101300,1623068020,2135,2130,2140,2130,24132
|
|
20230627,101200,1571556005,2135,2130,2135,2125,23682
|
|
20230627,101100,1521110745,2125,2125,2130,2120,5690
|
|
20230627,101000,1509013225,2125,2125,2130,2120,16507
|
|
20230627,100900,1473952225,2120,2120,2125,2120,7289
|
|
20230627,100800,1458484370,2125,2125,2125,2120,10396
|
|
20230627,100700,1436393590,2120,2125,2125,2120,4138
|
|
20230627,100600,1427604360,2120,2125,2125,2120,4014
|
|
20230627,100500,1419087685,2120,2125,2125,2120,1911
|
|
20230627,100400,1415028190,2125,2125,2130,2120,4764
|
|
20230627,100300,1404905150,2120,2120,2130,2120,35054
|
|
20230627,100200,1330515065,2130,2125,2135,2120,54286
|
|
20230627,100100,1215042605,2130,2130,2130,2125,8057
|
|
20230627,100000,1197897185,2130,2130,2135,2120,54448
|
|
20230627,095900,1082048030,2125,2125,2130,2120,27586
|
|
20230627,095800,1023432065,2125,2125,2125,2120,5046
|
|
20230627,095700,1012720020,2120,2120,2125,2115,16218
|
|
20230627,095600,978328475,2115,2120,2120,2115,8017
|
|
20230627,095500,961340635,2120,2120,2120,2115,2977
|
|
20230627,095400,955033175,2120,2120,2125,2110,11669
|
|
20230627,095300,930310660,2120,2125,2125,2110,8215
|
|
20230627,095200,912911780,2110,2115,2125,2110,37292
|
|
20230627,095100,833960540,2120,2120,2120,2110,15055
|
|
20230627,095000,802073020,2115,2115,2120,2110,10854
|
|
20230627,094900,779111015,2110,2120,2120,2110,23424
|
|
20230627,094800,729565430,2120,2115,2120,2115,3271
|
|
20230627,094700,722631685,2120,2120,2120,2115,8267
|
|
20230627,094600,705106395,2115,2120,2120,2110,12281
|
|
20230627,094500,679107610,2110,2115,2120,2110,18815
|
|
20230627,094400,639306915,2110,2110,2120,2110,21861
|
|
20230627,094300,593068565,2120,2110,2125,2110,25849
|
|
20230627,094200,538300620,2120,2110,2120,2105,25460
|
|
20230627,094100,484505140,2110,2105,2110,2105,8052
|
|
20230627,094000,467515590,2110,2105,2110,2105,386
|
|
20230627,093900,466702540,2105,2105,2110,2105,2163
|
|
20230627,093800,462143685,2105,2110,2110,2105,1301
|
|
20230627,093700,459399315,2110,2110,2110,2110,489
|
|
20230627,093600,458367525,2110,2110,2110,2105,112
|
|
20230627,093500,458131365,2105,2105,2110,2105,1363
|
|
20230627,093400,455262245,2100,2105,2105,2100,3816
|
|
20230627,093300,447230420,2100,2105,2110,2100,7532
|
|
20230627,093200,431373660,2105,2105,2110,2105,3206
|
|
20230627,093100,424624970,2105,2105,2110,2105,4278
|
|
20230627,093000,415613330,2110,2105,2110,2105,10982
|
|
20230627,092900,392496125,2105,2105,2105,2105,508
|
|
20230627,092800,391426785,2105,2105,2105,2100,691
|
|
20230627,092700,389972355,2100,2095,2105,2095,12772
|
|
20230627,092600,363151095,2100,2095,2100,2090,8207
|
|
20230627,092500,345961850,2095,2090,2095,2090,15757
|
|
20230627,092400,313029515,2090,2085,2090,2085,2867
|
|
20230627,092300,307051715,2085,2085,2085,2080,3046
|
|
20230627,092200,300701060,2080,2085,2085,2080,13465
|
|
20230627,092100,272693590,2080,2085,2085,2080,1072
|
|
20230627,092000,270462045,2085,2085,2085,2080,4671
|
|
20230627,091900,260725010,2085,2085,2085,2080,3412
|
|
20230627,091800,253626990,2085,2085,2085,2080,5304
|
|
20230627,091700,242589460,2085,2080,2085,2080,1340
|
|
20230627,091600,239802105,2085,2090,2090,2080,426
|
|
20230627,091500,238913860,2090,2090,2090,2085,4444
|
|
20230627,091400,229640620,2090,2090,2090,2085,3061
|
|
20230627,091300,223258130,2090,2085,2090,2085,5423
|
|
20230627,091200,211943515,2085,2085,2090,2080,8514
|
|
20230627,091100,194222110,2085,2085,2090,2085,7555
|
|
20230627,091000,178469885,2085,2085,2090,2085,14872
|
|
20230627,090900,147460265,2085,2085,2090,2085,1363
|
|
20230627,090800,144618210,2085,2090,2095,2085,9067
|
|
20230627,090700,125665130,2090,2090,2090,2085,7432
|
|
20230627,090600,110132905,2090,2095,2095,2090,669
|
|
20230627,090500,108733730,2095,2095,2095,2090,3465
|
|
20230627,090400,101486130,2100,2100,2105,2100,4779
|
|
20230627,090300,91444750,2100,2105,2105,2095,13132
|
|
20230627,090200,63857205,2105,2105,2105,2100,490
|
|
20230627,090100,62826845,2105,2100,2110,2090,18918
|
|
20230627,090000,23070540,2110,2100,2110,2100,10135
|