584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,184000,2798965690,6390,6390,6390,6390,0
|
|
20230627,183900,2798965690,6390,6390,6390,6390,0
|
|
20230627,183800,2798965690,6390,6390,6390,6390,0
|
|
20230627,183700,2798965690,6390,6390,6390,6390,0
|
|
20230627,183600,2798965690,6390,6390,6390,6390,0
|
|
20230627,183500,2798965690,6390,6390,6390,6390,0
|
|
20230627,183400,2798965690,6390,6390,6390,6390,0
|
|
20230627,183300,2798965690,6390,6390,6390,6390,0
|
|
20230627,183200,2798965690,6390,6390,6390,6390,0
|
|
20230627,183100,2798965690,6390,6390,6390,6390,0
|
|
20230627,183000,2798965690,6390,6390,6390,6390,0
|
|
20230627,182900,2798965690,6390,6390,6390,6390,0
|
|
20230627,182800,2798965690,6390,6390,6390,6390,0
|
|
20230627,182700,2798965690,6390,6390,6390,6390,0
|
|
20230627,182600,2798965690,6390,6390,6390,6390,0
|
|
20230627,182500,2798965690,6390,6390,6390,6390,0
|
|
20230627,182400,2798965690,6390,6390,6390,6390,0
|
|
20230627,182300,2798965690,6390,6390,6390,6390,0
|
|
20230627,182200,2798965690,6390,6390,6390,6390,0
|
|
20230627,182100,2798965690,6390,6390,6390,6390,0
|
|
20230627,182000,2798965690,6390,6390,6390,6390,0
|
|
20230627,181900,2798965690,6390,6390,6390,6390,0
|
|
20230627,181800,2798965690,6390,6390,6390,6390,0
|
|
20230627,181700,2798965690,6390,6390,6390,6390,0
|
|
20230627,181600,2798965690,6390,6390,6390,6390,0
|
|
20230627,181500,2798965690,6390,6390,6390,6390,0
|
|
20230627,181400,2798965690,6390,6390,6390,6390,0
|
|
20230627,181300,2798965690,6390,6390,6390,6390,0
|
|
20230627,181200,2798965690,6390,6390,6390,6390,0
|
|
20230627,181100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,181000,2798965690,6390,6390,6390,6390,0
|
|
20230627,180900,2798965690,6390,6390,6390,6390,0
|
|
20230627,180800,2798965690,6390,6390,6390,6390,0
|
|
20230627,180700,2798965690,6390,6390,6390,6390,0
|
|
20230627,180600,2798965690,6390,6390,6390,6390,0
|
|
20230627,180500,2798965690,6390,6390,6390,6390,0
|
|
20230627,180400,2798965690,6390,6390,6390,6390,0
|
|
20230627,180300,2798965690,6390,6390,6390,6390,0
|
|
20230627,180200,2798965690,6390,6390,6390,6390,0
|
|
20230627,180100,2798965690,6390,6390,6390,6390,0
|
|
20230627,180000,2798965690,6390,6390,6390,6390,0
|
|
20230627,175900,2798965690,6390,6390,6390,6390,0
|
|
20230627,175800,2798965690,6390,6390,6390,6390,0
|
|
20230627,175700,2798965690,6390,6390,6390,6390,0
|
|
20230627,175600,2798965690,6390,6390,6390,6390,0
|
|
20230627,175500,2798965690,6390,6390,6390,6390,0
|
|
20230627,175400,2798965690,6390,6390,6390,6390,0
|
|
20230627,175300,2798965690,6390,6390,6390,6390,0
|
|
20230627,175200,2798965690,6390,6390,6390,6390,0
|
|
20230627,175100,2798965690,6390,6390,6390,6390,0
|
|
20230627,175000,2798965690,6390,6390,6390,6390,0
|
|
20230627,174900,2798965690,6390,6390,6390,6390,0
|
|
20230627,174800,2798965690,6390,6390,6390,6390,0
|
|
20230627,174700,2798965690,6390,6390,6390,6390,0
|
|
20230627,174600,2798965690,6390,6390,6390,6390,0
|
|
20230627,174500,2798965690,6390,6390,6390,6390,0
|
|
20230627,174400,2798965690,6390,6390,6390,6390,0
|
|
20230627,174300,2798965690,6390,6390,6390,6390,0
|
|
20230627,174200,2798965690,6390,6390,6390,6390,0
|
|
20230627,174100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,174000,2798965690,6390,6390,6390,6390,0
|
|
20230627,173900,2798965690,6390,6390,6390,6390,0
|
|
20230627,173800,2798965690,6390,6390,6390,6390,0
|
|
20230627,173700,2798965690,6390,6390,6390,6390,0
|
|
20230627,173600,2798965690,6390,6390,6390,6390,0
|
|
20230627,173500,2798965690,6390,6390,6390,6390,0
|
|
20230627,173400,2798965690,6390,6390,6390,6390,0
|
|
20230627,173300,2798965690,6390,6390,6390,6390,0
|
|
20230627,173200,2798965690,6390,6390,6390,6390,0
|
|
20230627,173100,2798965690,6390,6390,6390,6390,0
|
|
20230627,173000,2798965690,6390,6390,6390,6390,0
|
|
20230627,172900,2798965690,6390,6390,6390,6390,0
|
|
20230627,172800,2798965690,6390,6390,6390,6390,0
|
|
20230627,172700,2798965690,6390,6390,6390,6390,0
|
|
20230627,172600,2798965690,6390,6390,6390,6390,0
|
|
20230627,172500,2798965690,6390,6390,6390,6390,0
|
|
20230627,172400,2798965690,6390,6390,6390,6390,0
|
|
20230627,172300,2798965690,6390,6390,6390,6390,0
|
|
20230627,172200,2798965690,6390,6390,6390,6390,0
|
|
20230627,172100,2798965690,6390,6390,6390,6390,0
|
|
20230627,172000,2798965690,6390,6390,6390,6390,0
|
|
20230627,171900,2798965690,6390,6390,6390,6390,0
|
|
20230627,171800,2798965690,6390,6390,6390,6390,0
|
|
20230627,171700,2798965690,6390,6390,6390,6390,0
|
|
20230627,171600,2798965690,6390,6390,6390,6390,0
|
|
20230627,171500,2798965690,6390,6390,6390,6390,0
|
|
20230627,171400,2798965690,6390,6390,6390,6390,0
|
|
20230627,171300,2798965690,6390,6390,6390,6390,0
|
|
20230627,171200,2798965690,6390,6390,6390,6390,0
|
|
20230627,171100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,171000,2798965690,6390,6390,6390,6390,0
|
|
20230627,170900,2798965690,6390,6390,6390,6390,0
|
|
20230627,170800,2798965690,6390,6390,6390,6390,0
|
|
20230627,170700,2798965690,6390,6390,6390,6390,0
|
|
20230627,170600,2798965690,6390,6390,6390,6390,0
|
|
20230627,170500,2798965690,6390,6390,6390,6390,0
|
|
20230627,170400,2798965690,6390,6390,6390,6390,0
|
|
20230627,170300,2798965690,6390,6390,6390,6390,0
|
|
20230627,170200,2798965690,6390,6390,6390,6390,0
|
|
20230627,170100,2798965690,6390,6390,6390,6390,0
|
|
20230627,170000,2798965690,6390,6390,6390,6390,0
|
|
20230627,165900,2798965690,6390,6390,6390,6390,0
|
|
20230627,165800,2798965690,6390,6390,6390,6390,0
|
|
20230627,165700,2798965690,6390,6390,6390,6390,0
|
|
20230627,165600,2798965690,6390,6390,6390,6390,0
|
|
20230627,165500,2798965690,6390,6390,6390,6390,0
|
|
20230627,165400,2798965690,6390,6390,6390,6390,0
|
|
20230627,165300,2798965690,6390,6390,6390,6390,0
|
|
20230627,165200,2798965690,6390,6390,6390,6390,0
|
|
20230627,165100,2798965690,6390,6390,6390,6390,0
|
|
20230627,165000,2798965690,6390,6390,6390,6390,0
|
|
20230627,164900,2798965690,6390,6390,6390,6390,0
|
|
20230627,164800,2798965690,6390,6390,6390,6390,0
|
|
20230627,164700,2798965690,6390,6390,6390,6390,0
|
|
20230627,164600,2798965690,6390,6390,6390,6390,0
|
|
20230627,164500,2798965690,6390,6390,6390,6390,0
|
|
20230627,164400,2798965690,6390,6390,6390,6390,0
|
|
20230627,164300,2798965690,6390,6390,6390,6390,0
|
|
20230627,164200,2798965690,6390,6390,6390,6390,0
|
|
20230627,164100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,164000,2798965690,6390,6390,6390,6390,0
|
|
20230627,163900,2798965690,6390,6390,6390,6390,0
|
|
20230627,163800,2798965690,6390,6390,6390,6390,0
|
|
20230627,163700,2798965690,6390,6390,6390,6390,0
|
|
20230627,163600,2798965690,6390,6390,6390,6390,0
|
|
20230627,163500,2798965690,6390,6390,6390,6390,0
|
|
20230627,163400,2798965690,6390,6390,6390,6390,0
|
|
20230627,163300,2798965690,6390,6390,6390,6390,0
|
|
20230627,163200,2798965690,6390,6390,6390,6390,0
|
|
20230627,163100,2798965690,6390,6390,6390,6390,0
|
|
20230627,163000,2798965690,6390,6390,6390,6390,0
|
|
20230627,162900,2798965690,6390,6390,6390,6390,0
|
|
20230627,162800,2798965690,6390,6390,6390,6390,0
|
|
20230627,162700,2798965690,6390,6390,6390,6390,0
|
|
20230627,162600,2798965690,6390,6390,6390,6390,0
|
|
20230627,162500,2798965690,6390,6390,6390,6390,0
|
|
20230627,162400,2798965690,6390,6390,6390,6390,0
|
|
20230627,162300,2798965690,6390,6390,6390,6390,0
|
|
20230627,162200,2798965690,6390,6390,6390,6390,0
|
|
20230627,162100,2798965690,6390,6390,6390,6390,0
|
|
20230627,162000,2798965690,6390,6390,6390,6390,0
|
|
20230627,161900,2798965690,6390,6390,6390,6390,0
|
|
20230627,161800,2798965690,6390,6390,6390,6390,0
|
|
20230627,161700,2798965690,6390,6390,6390,6390,0
|
|
20230627,161600,2798965690,6390,6390,6390,6390,0
|
|
20230627,161500,2798965690,6390,6390,6390,6390,0
|
|
20230627,161400,2798965690,6390,6390,6390,6390,0
|
|
20230627,161300,2798965690,6390,6390,6390,6390,0
|
|
20230627,161200,2798965690,6390,6390,6390,6390,0
|
|
20230627,161100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,161000,2798965690,6390,6390,6390,6390,0
|
|
20230627,160900,2798965690,6390,6390,6390,6390,0
|
|
20230627,160800,2798965690,6390,6390,6390,6390,0
|
|
20230627,160700,2798965690,6390,6390,6390,6390,0
|
|
20230627,160600,2798965690,6390,6390,6390,6390,0
|
|
20230627,160500,2798965690,6390,6390,6390,6390,0
|
|
20230627,160400,2798965690,6390,6390,6390,6390,0
|
|
20230627,160300,2798965690,6390,6390,6390,6390,0
|
|
20230627,160200,2798965690,6390,6390,6390,6390,0
|
|
20230627,160100,2798965690,6390,6390,6390,6390,0
|
|
20230627,160000,2798965690,6390,6390,6390,6390,0
|
|
20230627,155900,2798965690,6390,6390,6390,6390,0
|
|
20230627,155800,2798965690,6390,6390,6390,6390,0
|
|
20230627,155700,2798965690,6390,6390,6390,6390,0
|
|
20230627,155600,2798965690,6390,6390,6390,6390,0
|
|
20230627,155500,2798965690,6390,6390,6390,6390,0
|
|
20230627,155400,2798965690,6390,6390,6390,6390,0
|
|
20230627,155300,2798965690,6390,6390,6390,6390,0
|
|
20230627,155200,2798965690,6390,6390,6390,6390,0
|
|
20230627,155100,2798965690,6390,6390,6390,6390,0
|
|
20230627,155000,2798965690,6390,6390,6390,6390,0
|
|
20230627,154900,2798965690,6390,6390,6390,6390,0
|
|
20230627,154800,2798965690,6390,6390,6390,6390,0
|
|
20230627,154700,2798965690,6390,6390,6390,6390,0
|
|
20230627,154600,2798965690,6390,6390,6390,6390,0
|
|
20230627,154500,2798965690,6390,6390,6390,6390,0
|
|
20230627,154400,2798965690,6390,6390,6390,6390,0
|
|
20230627,154300,2798965690,6390,6390,6390,6390,0
|
|
20230627,154200,2798965690,6390,6390,6390,6390,0
|
|
20230627,154100,2798965690,6390,6390,6390,6390,6638
|
|
20230627,154000,2798965690,6390,6390,6390,6390,0
|
|
20230627,153900,2798965690,6390,6390,6390,6390,0
|
|
20230627,153800,2798965690,6390,6390,6390,6390,0
|
|
20230627,153700,2798965690,6390,6390,6390,6390,0
|
|
20230627,153600,2798965690,6390,6390,6390,6390,0
|
|
20230627,153500,2798965690,6390,6390,6390,6390,0
|
|
20230627,153400,2798965690,6390,6390,6390,6390,0
|
|
20230627,153300,2798965690,6390,6390,6390,6390,0
|
|
20230627,153200,2798965690,6390,6390,6390,6390,0
|
|
20230627,153100,2798965690,6390,6390,6390,6390,0
|
|
20230627,153000,2798965690,6390,6390,6390,6390,6638
|
|
20230627,152900,2756548870,6390,6390,6390,6390,0
|
|
20230627,152800,2756548870,6390,6390,6390,6390,0
|
|
20230627,152700,2756548870,6390,6390,6390,6390,0
|
|
20230627,152600,2756548870,6390,6390,6390,6390,0
|
|
20230627,152500,2756548870,6390,6390,6390,6390,0
|
|
20230627,152400,2756548870,6390,6390,6390,6390,0
|
|
20230627,152300,2756548870,6390,6390,6390,6390,0
|
|
20230627,152200,2756548870,6390,6390,6390,6390,0
|
|
20230627,152100,2756548870,6390,6390,6390,6390,0
|
|
20230627,152000,2756548870,6390,6390,6390,6390,0
|
|
20230627,151900,2756548870,6390,6380,6390,6380,757
|
|
20230627,151800,2751718080,6380,6380,6380,6370,144
|
|
20230627,151700,2750799860,6380,6380,6380,6380,1116
|
|
20230627,151600,2743679780,6370,6370,6370,6360,1330
|
|
20230627,151500,2735212720,6370,6370,6370,6370,237
|
|
20230627,151400,2733703030,6370,6370,6370,6370,533
|
|
20230627,151300,2730307820,6370,6370,6370,6370,503
|
|
20230627,151200,2727103710,6370,6370,6370,6360,1854
|
|
20230627,151100,2715295740,6360,6370,6370,6360,4458
|
|
20230627,151000,2686905280,6380,6380,6380,6380,395
|
|
20230627,150900,2684385180,6360,6380,6380,6360,2393
|
|
20230627,150800,2669150000,6380,6380,6380,6380,1209
|
|
20230627,150700,2661436580,6380,6380,6390,6380,89
|
|
20230627,150600,2660868750,6380,6380,6380,6370,1771
|
|
20230627,150500,2649572770,6380,6370,6380,6370,824
|
|
20230627,150400,2644317790,6370,6380,6380,6360,1281
|
|
20230627,150300,2636155830,6380,6370,6380,6370,2291
|
|
20230627,150200,2621560160,6370,6370,6380,6360,993
|
|
20230627,150100,2615241660,6370,6380,6380,6370,1320
|
|
20230627,150000,2606832720,6370,6370,6370,6370,2
|
|
20230627,145900,2606819980,6370,6380,6380,6370,103
|
|
20230627,145800,2606163300,6380,6390,6390,6380,581
|
|
20230627,145700,2602451530,6380,6370,6380,6370,128
|
|
20230627,145600,2601635390,6370,6370,6370,6370,150
|
|
20230627,145500,2600679890,6370,6380,6390,6370,1479
|
|
20230627,145400,2591252170,6380,6380,6380,6380,105
|
|
20230627,145300,2590582270,6380,6400,6400,6380,1517
|
|
20230627,145200,2580885880,6410,6410,6410,6410,0
|
|
20230627,145100,2580885880,6410,6410,6410,6410,113
|
|
20230627,145000,2580161550,6410,6410,6410,6410,0
|
|
20230627,144900,2580161550,6410,6390,6410,6390,1166
|
|
20230627,144800,2572700070,6390,6390,6390,6390,9
|
|
20230627,144700,2572642560,6390,6380,6390,6380,914
|
|
20230627,144600,2566811220,6370,6370,6370,6370,610
|
|
20230627,144500,2562925520,6370,6370,6390,6370,735
|
|
20230627,144400,2558240900,6370,6390,6390,6370,1801
|
|
20230627,144300,2546764000,6390,6390,6390,6390,157
|
|
20230627,144200,2545760770,6400,6400,6400,6400,373
|
|
20230627,144100,2543373570,6430,6410,6430,6400,180
|
|
20230627,144000,2542219760,6410,6430,6430,6410,580
|
|
20230627,143900,2538490380,6430,6400,6430,6400,2184
|
|
20230627,143800,2524471630,6400,6410,6410,6400,1504
|
|
20230627,143700,2514832990,6410,6410,6410,6400,818
|
|
20230627,143600,2509589810,6410,6390,6410,6390,2185
|
|
20230627,143500,2495603140,6390,6390,6390,6390,290
|
|
20230627,143400,2493750040,6390,6380,6390,6380,2027
|
|
20230627,143300,2480801010,6380,6380,6380,6380,200
|
|
20230627,143200,2479525010,6380,6380,6380,6370,225
|
|
20230627,143100,2478089640,6370,6380,6380,6370,21
|
|
20230627,143000,2477955670,6370,6380,6380,6370,458
|
|
20230627,142900,2475035910,6370,6370,6370,6370,1068
|
|
20230627,142800,2468232750,6360,6360,6360,6360,1
|
|
20230627,142700,2468226390,6370,6360,6370,6360,90
|
|
20230627,142600,2467653890,6370,6370,6370,6360,2314
|
|
20230627,142500,2452935680,6370,6370,6380,6370,1599
|
|
20230627,142400,2442749900,6380,6380,6380,6380,100
|
|
20230627,142300,2442111900,6380,6380,6380,6380,88
|
|
20230627,142200,2441550460,6380,6380,6380,6380,700
|
|
20230627,142100,2437084460,6380,6380,6390,6380,342
|
|
20230627,142000,2434902350,6390,6380,6390,6380,2
|
|
20230627,141900,2434889580,6390,6390,6390,6390,0
|
|
20230627,141800,2434889580,6390,6370,6390,6370,77
|
|
20230627,141700,2434398350,6370,6370,6370,6370,949
|
|
20230627,141600,2428353220,6370,6380,6380,6370,739
|
|
20230627,141500,2423643620,6380,6380,6380,6380,536
|
|
20230627,141400,2420223940,6380,6380,6380,6380,2100
|
|
20230627,141300,2406825940,6380,6390,6390,6380,939
|
|
20230627,141200,2400827740,6390,6390,6390,6390,116
|
|
20230627,141100,2400086500,6390,6390,6390,6390,1
|
|
20230627,141000,2400080110,6380,6380,6380,6380,571
|
|
20230627,140900,2396437130,6380,6380,6380,6380,1660
|
|
20230627,140800,2385846330,6380,6390,6390,6380,61
|
|
20230627,140700,2385457110,6380,6390,6390,6380,112
|
|
20230627,140600,2384741550,6380,6380,6390,6380,51
|
|
20230627,140500,2384416160,6380,6380,6380,6380,152
|
|
20230627,140400,2383446400,6380,6380,6380,6370,900
|
|
20230627,140300,2377705270,6370,6370,6370,6370,0
|
|
20230627,140200,2377705270,6370,6380,6380,6370,103
|
|
20230627,140100,2377048160,6380,6370,6380,6370,123
|
|
20230627,140000,2376263650,6370,6380,6380,6370,136
|
|
20230627,135900,2375397130,6380,6380,6380,6380,431
|
|
20230627,135800,2372647350,6380,6380,6380,6380,1261
|
|
20230627,135700,2364602170,6380,6380,6380,6380,606
|
|
20230627,135600,2360735890,6380,6380,6390,6380,412
|
|
20230627,135500,2358105320,6380,6380,6380,6380,2271
|
|
20230627,135400,2343616340,6370,6370,6370,6370,701
|
|
20230627,135300,2339150970,6370,6370,6370,6370,50
|
|
20230627,135200,2338832470,6370,6370,6370,6370,60
|
|
20230627,135100,2338450270,6370,6360,6370,6360,1974
|
|
20230627,135000,2325894930,6360,6360,6370,6360,330
|
|
20230627,134900,2323796090,6360,6360,6360,6360,389
|
|
20230627,134800,2321322050,6370,6370,6370,6370,1
|
|
20230627,134700,2321315680,6360,6360,6360,6360,0
|
|
20230627,134600,2321315680,6360,6360,6360,6360,1
|
|
20230627,134500,2321309320,6360,6370,6370,6360,340
|
|
20230627,134400,2319143720,6360,6370,6370,6360,546
|
|
20230627,134300,2315669160,6370,6360,6370,6360,13
|
|
20230627,134200,2315586450,6370,6360,6370,6360,302
|
|
20230627,134100,2313665710,6370,6370,6370,6370,131
|
|
20230627,134000,2312831240,6370,6390,6390,6370,665
|
|
20230627,133900,2308594550,6390,6390,6390,6390,10
|
|
20230627,133800,2308530650,6390,6380,6390,6380,101
|
|
20230627,133700,2307886260,6390,6380,6390,6380,159
|
|
20230627,133600,2306871430,6390,6380,6390,6380,1172
|
|
20230627,133500,2299389270,6380,6380,6380,6370,169
|
|
20230627,133400,2298311290,6390,6380,6390,6380,193
|
|
20230627,133300,2297079940,6390,6380,6400,6380,3011
|
|
20230627,133200,2277855940,6370,6360,6370,6360,3368
|
|
20230627,133100,2256421610,6350,6350,6350,6350,105
|
|
20230627,133000,2255754860,6350,6350,6350,6350,2009
|
|
20230627,132900,2242997710,6350,6330,6350,6330,655
|
|
20230627,132800,2238845740,6330,6340,6340,6330,420
|
|
20230627,132700,2236185940,6340,6340,6340,6340,60
|
|
20230627,132600,2235805540,6340,6340,6340,6340,356
|
|
20230627,132500,2233548500,6330,6330,6330,6330,300
|
|
20230627,132400,2231649500,6330,6330,6330,6330,0
|
|
20230627,132300,2231649500,6330,6330,6330,6330,1207
|
|
20230627,132200,2224009190,6330,6330,6330,6330,159
|
|
20230627,132100,2223002720,6340,6330,6340,6330,587
|
|
20230627,132000,2219286980,6330,6320,6330,6320,551
|
|
20230627,131900,2215804650,6320,6320,6320,6320,9
|
|
20230627,131800,2215747770,6320,6320,6320,6310,1837
|
|
20230627,131700,2204138610,6310,6310,6310,6310,2085
|
|
20230627,131600,2190982260,6310,6310,6310,6310,0
|
|
20230627,131500,2190982260,6310,6310,6310,6310,0
|
|
20230627,131400,2190982260,6310,6300,6320,6300,1462
|
|
20230627,131300,2181754760,6300,6310,6310,6300,565
|
|
20230627,131200,2178193770,6300,6310,6310,6300,273
|
|
20230627,131100,2176472760,6310,6310,6310,6310,1220
|
|
20230627,131000,2168774560,6310,6310,6310,6310,201
|
|
20230627,130900,2167506250,6310,6310,6310,6310,84
|
|
20230627,130800,2166976210,6310,6310,6310,6310,307
|
|
20230627,130700,2165039040,6320,6320,6320,6320,0
|
|
20230627,130600,2165039040,6320,6320,6320,6320,0
|
|
20230627,130500,2165039040,6320,6320,6320,6320,2140
|
|
20230627,130400,2151514240,6320,6320,6320,6320,10
|
|
20230627,130300,2151451040,6320,6320,6320,6320,20
|
|
20230627,130200,2151324640,6320,6310,6320,6310,308
|
|
20230627,130100,2149380170,6320,6320,6320,6320,3
|
|
20230627,130000,2149361210,6310,6310,6310,6310,0
|
|
20230627,125900,2149361210,6310,6320,6320,6310,885
|
|
20230627,125800,2143773110,6320,6320,6320,6320,4
|
|
20230627,125700,2143747830,6310,6310,6310,6310,200
|
|
20230627,125600,2142485830,6310,6310,6310,6310,0
|
|
20230627,125500,2142485830,6310,6310,6310,6310,0
|
|
20230627,125400,2142485830,6310,6310,6310,6310,200
|
|
20230627,125300,2141223830,6320,6310,6320,6310,263
|
|
20230627,125200,2139564280,6310,6320,6320,6310,123
|
|
20230627,125100,2138788120,6320,6310,6320,6310,113
|
|
20230627,125000,2138074050,6320,6320,6320,6320,200
|
|
20230627,124900,2136810050,6320,6320,6320,6310,14
|
|
20230627,124800,2136721590,6320,6320,6320,6320,11
|
|
20230627,124700,2136652070,6320,6320,6320,6320,1
|
|
20230627,124600,2136645750,6320,6310,6320,6310,532
|
|
20230627,124500,2133288810,6310,6310,6310,6310,60
|
|
20230627,124400,2132910210,6310,6310,6310,6310,340
|
|
20230627,124300,2130764810,6310,6320,6320,6310,79
|
|
20230627,124200,2130266300,6320,6300,6320,6300,1022
|
|
20230627,124100,2123821460,6300,6310,6310,6300,4054
|
|
20230627,124000,2098242730,6310,6310,6310,6310,2
|
|
20230627,123900,2098230110,6300,6310,6310,6300,479
|
|
20230627,123800,2095209410,6310,6310,6310,6310,922
|
|
20230627,123700,2089391590,6310,6310,6310,6310,305
|
|
20230627,123600,2087467040,6300,6300,6300,6300,2
|
|
20230627,123500,2087454440,6300,6300,6300,6300,11
|
|
20230627,123400,2087385140,6300,6300,6300,6300,23
|
|
20230627,123300,2087240240,6300,6300,6300,6300,478
|
|
20230627,123200,2084228840,6300,6300,6300,6300,3
|
|
20230627,123100,2084209940,6300,6300,6300,6300,392
|
|
20230627,123000,2081740340,6300,6300,6300,6300,198
|
|
20230627,122900,2080492940,6300,6290,6300,6290,151
|
|
20230627,122800,2079543140,6290,6300,6300,6290,36
|
|
20230627,122700,2079316620,6300,6300,6300,6300,326
|
|
20230627,122600,2077262820,6300,6300,6300,6290,540
|
|
20230627,122500,2073862810,6300,6300,6300,6290,1233
|
|
20230627,122400,2066094920,6310,6300,6310,6300,399
|
|
20230627,122300,2063579230,6300,6300,6300,6300,111
|
|
20230627,122200,2062879930,6300,6300,6300,6300,53
|
|
20230627,122100,2062546030,6300,6300,6300,6300,2296
|
|
20230627,122000,2048081230,6310,6320,6320,6310,5281
|
|
20230627,121900,2014757100,6320,6320,6320,6320,31
|
|
20230627,121800,2014561180,6310,6310,6310,6310,502
|
|
20230627,121700,2011393560,6310,6310,6310,6310,15
|
|
20230627,121600,2011298910,6320,6320,6320,6320,4
|
|
20230627,121500,2011273630,6310,6310,6310,6310,0
|
|
20230627,121400,2011273630,6310,6310,6310,6310,6
|
|
20230627,121300,2011235770,6320,6310,6320,6310,154
|
|
20230627,121200,2010264020,6320,6320,6320,6320,2
|
|
20230627,121100,2010251380,6320,6320,6320,6310,1065
|
|
20230627,121000,2003530080,6320,6320,6320,6320,0
|
|
20230627,120900,2003530080,6320,6320,6320,6320,0
|
|
20230627,120800,2003530080,6320,6320,6320,6320,78
|
|
20230627,120700,2003037120,6310,6320,6320,6310,1242
|
|
20230627,120600,1995197280,6320,6320,6320,6320,2221
|
|
20230627,120500,1981160560,6320,6320,6320,6320,576
|
|
20230627,120400,1977520240,6330,6320,6330,6320,330
|
|
20230627,120300,1975434630,6330,6330,6330,6330,80
|
|
20230627,120200,1974928230,6320,6330,6330,6320,1041
|
|
20230627,120100,1968338710,6340,6340,6340,6340,27
|
|
20230627,120000,1968167530,6340,6340,6340,6340,0
|
|
20230627,115900,1968167530,6340,6340,6340,6340,0
|
|
20230627,115800,1968167530,6340,6340,6340,6340,40
|
|
20230627,115700,1967913930,6320,6320,6340,6320,507
|
|
20230627,115600,1964709650,6320,6320,6320,6320,1
|
|
20230627,115500,1964703330,6320,6340,6340,6320,21
|
|
20230627,115400,1964570590,6320,6320,6320,6320,101
|
|
20230627,115300,1963932270,6310,6310,6310,6310,0
|
|
20230627,115200,1963932270,6310,6320,6320,6310,13
|
|
20230627,115100,1963850200,6320,6340,6340,6320,190
|
|
20230627,115000,1962649200,6340,6310,6340,6310,420
|
|
20230627,114900,1959998970,6310,6310,6310,6310,500
|
|
20230627,114800,1956843970,6310,6320,6320,6310,470
|
|
20230627,114700,1953874920,6330,6330,6330,6330,1104
|
|
20230627,114600,1946886600,6330,6330,6330,6330,100
|
|
20230627,114500,1946253600,6330,6330,6330,6330,218
|
|
20230627,114400,1944873660,6330,6330,6330,6330,23
|
|
20230627,114300,1944728070,6330,6320,6330,6320,210
|
|
20230627,114200,1943400770,6320,6320,6320,6320,0
|
|
20230627,114100,1943400770,6320,6320,6320,6320,0
|
|
20230627,114000,1943400770,6320,6330,6330,6320,655
|
|
20230627,113900,1939255620,6320,6320,6320,6320,0
|
|
20230627,113800,1939255620,6320,6320,6320,6320,0
|
|
20230627,113700,1939255620,6320,6320,6320,6320,519
|
|
20230627,113600,1935975540,6320,6320,6320,6320,0
|
|
20230627,113500,1935975540,6320,6320,6320,6320,0
|
|
20230627,113400,1935975540,6320,6330,6330,6320,381
|
|
20230627,113300,1933567610,6320,6320,6320,6320,100
|
|
20230627,113200,1932935610,6320,6320,6320,6320,850
|
|
20230627,113100,1927563610,6330,6330,6330,6330,293
|
|
20230627,113000,1925708920,6340,6340,6340,6340,0
|
|
20230627,112900,1925708920,6340,6340,6340,6340,55
|
|
20230627,112800,1925360220,6320,6320,6320,6320,70
|
|
20230627,112700,1924917820,6320,6320,6320,6320,500
|
|
20230627,112600,1921757820,6320,6330,6330,6320,1382
|
|
20230627,112500,1913018670,6330,6330,6330,6330,54
|
|
20230627,112400,1912676850,6330,6340,6340,6330,192
|
|
20230627,112300,1911459870,6340,6350,6350,6340,11
|
|
20230627,112200,1911390120,6350,6350,6350,6350,520
|
|
20230627,112100,1908088120,6340,6340,6340,6340,22
|
|
20230627,112000,1907948640,6350,6350,6350,6350,10
|
|
20230627,111900,1907885140,6350,6340,6350,6330,650
|
|
20230627,111800,1903769040,6340,6340,6340,6340,0
|
|
20230627,111700,1903769040,6340,6350,6350,6340,911
|
|
20230627,111600,1897987080,6340,6340,6340,6340,746
|
|
20230627,111500,1893257440,6340,6340,6340,6340,566
|
|
20230627,111400,1889669000,6330,6330,6340,6330,719
|
|
20230627,111300,1885110610,6350,6350,6350,6350,0
|
|
20230627,111200,1885110610,6350,6340,6350,6340,504
|
|
20230627,111100,1881915230,6340,6320,6340,6320,696
|
|
20230627,111000,1877510190,6340,6340,6340,6320,2928
|
|
20230627,110900,1858993090,6350,6360,6360,6350,1459
|
|
20230627,110800,1849727660,6360,6360,6360,6350,277
|
|
20230627,110700,1847965960,6360,6350,6360,6350,11
|
|
20230627,110600,1847896030,6350,6350,6350,6350,0
|
|
20230627,110500,1847896030,6350,6350,6350,6350,16
|
|
20230627,110400,1847794430,6350,6350,6350,6350,10
|
|
20230627,110300,1847730930,6350,6350,6350,6350,33
|
|
20230627,110200,1847521380,6350,6360,6360,6350,601
|
|
20230627,110100,1843699630,6360,6360,6360,6360,622
|
|
20230627,110000,1839743710,6350,6350,6350,6350,110
|
|
20230627,105900,1839045210,6350,6360,6360,6350,73
|
|
20230627,105800,1838580940,6350,6340,6350,6340,5057
|
|
20230627,105700,1806481300,6340,6340,6340,6340,300
|
|
20230627,105600,1804579300,6340,6340,6340,6330,1113
|
|
20230627,105500,1797523880,6340,6330,6340,6330,63
|
|
20230627,105400,1797125060,6340,6330,6340,6330,243
|
|
20230627,105300,1795585850,6330,6320,6330,6320,718
|
|
20230627,105200,1791044340,6320,6320,6320,6320,3054
|
|
20230627,105100,1771743060,6320,6310,6320,6310,554
|
|
20230627,105000,1768247310,6310,6310,6310,6310,9
|
|
20230627,104900,1768190520,6310,6310,6320,6310,3429
|
|
20230627,104800,1746523830,6300,6300,6300,6300,0
|
|
20230627,104700,1746523830,6300,6290,6300,6290,2908
|
|
20230627,104600,1728210160,6290,6300,6300,6290,1219
|
|
20230627,104500,1720540420,6290,6300,6300,6290,700
|
|
20230627,104400,1716130520,6300,6310,6310,6300,80
|
|
20230627,104300,1715626510,6310,6310,6310,6310,1662
|
|
20230627,104200,1705139290,6310,6310,6310,6310,1013
|
|
20230627,104100,1698747260,6310,6310,6310,6310,437
|
|
20230627,104000,1695989790,6300,6290,6300,6290,2273
|
|
20230627,103900,1681671250,6290,6270,6290,6270,11937
|
|
20230627,103800,1606712100,6280,6280,6280,6280,928
|
|
20230627,103700,1600884260,6280,6280,6280,6270,2670
|
|
20230627,103600,1584135490,6270,6280,6280,6270,208
|
|
20230627,103500,1582830900,6280,6290,6290,6270,2876
|
|
20230627,103400,1564773600,6290,6280,6300,6280,6499
|
|
20230627,103300,1523958750,6280,6300,6300,6280,11559
|
|
20230627,103200,1451243450,6300,6300,6300,6290,3618
|
|
20230627,103100,1428475150,6300,6300,6320,6290,3609
|
|
20230627,103000,1405738900,6300,6320,6320,6300,3671
|
|
20230627,102900,1382592130,6320,6310,6320,6310,674
|
|
20230627,102800,1378339120,6310,6340,6340,6310,7089
|
|
20230627,102700,1333504690,6350,6340,6350,6330,532
|
|
20230627,102600,1330136810,6340,6340,6350,6340,1981
|
|
20230627,102500,1317577260,6350,6370,6370,6350,6876
|
|
20230627,102400,1273898860,6370,6370,6370,6360,161
|
|
20230627,102300,1272874290,6370,6370,6370,6370,511
|
|
20230627,102200,1269619220,6370,6370,6370,6360,39
|
|
20230627,102100,1269370800,6370,6370,6370,6370,210
|
|
20230627,102000,1268033100,6360,6370,6370,6360,31
|
|
20230627,101900,1267835730,6370,6370,6370,6370,2043
|
|
20230627,101800,1254821820,6370,6370,6370,6370,1003
|
|
20230627,101700,1248432710,6370,6370,6380,6370,566
|
|
20230627,101600,1244827130,6370,6380,6380,6370,523
|
|
20230627,101500,1241492910,6370,6370,6370,6370,2597
|
|
20230627,101400,1224950020,6360,6360,6360,6360,0
|
|
20230627,101300,1224950020,6360,6360,6360,6360,9
|
|
20230627,101200,1224892780,6360,6350,6360,6350,261
|
|
20230627,101100,1223235120,6350,6370,6370,6350,1630
|
|
20230627,101000,1212883730,6370,6360,6370,6360,1822
|
|
20230627,100900,1201295720,6360,6350,6360,6350,819
|
|
20230627,100800,1196089730,6350,6360,6360,6350,297
|
|
20230627,100700,1194200950,6350,6360,6360,6350,641
|
|
20230627,100600,1190127190,6360,6370,6370,6360,326
|
|
20230627,100500,1188050700,6370,6360,6370,6350,24
|
|
20230627,100400,1187898200,6370,6370,6370,6360,89
|
|
20230627,100300,1187331280,6370,6380,6380,6350,1418
|
|
20230627,100200,1178321690,6370,6350,6370,6350,1710
|
|
20230627,100100,1167446940,6350,6340,6350,6340,4019
|
|
20230627,100000,1141949990,6330,6340,6340,6330,391
|
|
20230627,095900,1139471060,6340,6340,6340,6340,282
|
|
20230627,095800,1137683180,6340,6340,6340,6330,1728
|
|
20230627,095700,1126729660,6350,6350,6350,6350,59
|
|
20230627,095600,1126355010,6350,6360,6360,6350,1171
|
|
20230627,095500,1118918860,6360,6360,6360,6360,135
|
|
20230627,095400,1118060260,6360,6360,6360,6350,137
|
|
20230627,095300,1117189400,6360,6350,6360,6350,33
|
|
20230627,095200,1116979620,6350,6340,6370,6340,809
|
|
20230627,095100,1111832780,6340,6350,6360,6340,791
|
|
20230627,095000,1106812010,6340,6340,6360,6340,230
|
|
20230627,094900,1105350000,6340,6360,6360,6340,157
|
|
20230627,094800,1104352870,6360,6360,6360,6360,0
|
|
20230627,094700,1104352870,6360,6360,6360,6350,149
|
|
20230627,094600,1103405340,6340,6340,6350,6340,421
|
|
20230627,094500,1100736100,6340,6350,6370,6340,2105
|
|
20230627,094400,1087362540,6350,6370,6380,6350,779
|
|
20230627,094300,1082409230,6380,6360,6380,6360,101
|
|
20230627,094200,1081766810,6360,6370,6380,6360,260
|
|
20230627,094100,1080110650,6370,6370,6380,6370,1318
|
|
20230627,094000,1071714980,6380,6370,6380,6370,113
|
|
20230627,093900,1070994110,6370,6360,6380,6350,616
|
|
20230627,093800,1067072680,6360,6380,6380,6360,1035
|
|
20230627,093700,1060476860,6380,6380,6380,6370,131
|
|
20230627,093600,1059642330,6380,6380,6390,6380,24
|
|
20230627,093500,1059489140,6380,6380,6380,6370,1518
|
|
20230627,093400,1049805300,6380,6390,6400,6380,1840
|
|
20230627,093300,1038042960,6390,6390,6390,6390,15
|
|
20230627,093200,1037947110,6380,6350,6390,6330,3923
|
|
20230627,093100,1012942510,6370,6340,6370,6340,1107
|
|
20230627,093000,1005912460,6340,6350,6350,6330,634
|
|
20230627,092900,1001892430,6350,6330,6350,6330,313
|
|
20230627,092800,999908790,6330,6340,6340,6330,4249
|
|
20230627,092700,973007920,6340,6350,6350,6330,3852
|
|
20230627,092600,948593680,6350,6360,6370,6350,1955
|
|
20230627,092500,936171180,6350,6360,6360,6350,2333
|
|
20230627,092400,921350210,6360,6320,6380,6310,3041
|
|
20230627,092300,902024370,6320,6320,6330,6310,3289
|
|
20230627,092200,881259650,6300,6300,6300,6300,1882
|
|
20230627,092100,869403050,6300,6300,6310,6290,1471
|
|
20230627,092000,860128880,6300,6300,6310,6290,6356
|
|
20230627,091900,820092280,6290,6310,6310,6280,4280
|
|
20230627,091800,793153980,6310,6300,6310,6290,1933
|
|
20230627,091700,780975550,6310,6310,6310,6290,8091
|
|
20230627,091600,730051130,6310,6340,6340,6300,18140
|
|
20230627,091500,615553180,6330,6380,6380,6330,12722
|
|
20230627,091400,534936600,6380,6370,6380,6370,675
|
|
20230627,091300,530636710,6370,6340,6370,6330,7581
|
|
20230627,091200,482539330,6340,6340,6360,6340,1331
|
|
20230627,091100,474095150,6360,6370,6370,6340,6387
|
|
20230627,091000,433598390,6350,6360,6360,6340,4017
|
|
20230627,090900,408092630,6350,6370,6370,6350,7380
|
|
20230627,090800,361116630,6380,6370,6380,6360,1615
|
|
20230627,090700,350827390,6360,6360,6380,6360,2847
|
|
20230627,090600,332692760,6380,6380,6380,6350,4734
|
|
20230627,090500,302595510,6350,6370,6380,6350,4948
|
|
20230627,090400,271144420,6360,6370,6380,6330,4342
|
|
20230627,090300,243536760,6370,6410,6410,6350,4651
|
|
20230627,090200,213906350,6370,6360,6410,6340,17060
|
|
20230627,090100,105420550,6350,6390,6390,6350,3980
|
|
20230627,090000,80114180,6390,6470,6490,6380,12473
|