641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,193700,1199359840,8090,8090,8090,8090,0
|
|
20230627,193600,1199359840,8090,8090,8090,8090,0
|
|
20230627,193500,1199359840,8090,8090,8090,8090,0
|
|
20230627,193400,1199359840,8090,8090,8090,8090,0
|
|
20230627,193300,1199359840,8090,8090,8090,8090,0
|
|
20230627,193200,1199359840,8090,8090,8090,8090,0
|
|
20230627,193100,1199359840,8090,8090,8090,8090,0
|
|
20230627,193000,1199359840,8090,8090,8090,8090,0
|
|
20230627,192900,1199359840,8090,8090,8090,8090,0
|
|
20230627,192800,1199359840,8090,8090,8090,8090,0
|
|
20230627,192700,1199359840,8090,8090,8090,8090,0
|
|
20230627,192600,1199359840,8090,8090,8090,8090,0
|
|
20230627,192500,1199359840,8090,8090,8090,8090,0
|
|
20230627,192400,1199359840,8090,8090,8090,8090,0
|
|
20230627,192300,1199359840,8090,8090,8090,8090,0
|
|
20230627,192200,1199359840,8090,8090,8090,8090,0
|
|
20230627,192100,1199359840,8090,8090,8090,8090,0
|
|
20230627,192000,1199359840,8090,8090,8090,8090,0
|
|
20230627,191900,1199359840,8090,8090,8090,8090,0
|
|
20230627,191800,1199359840,8090,8090,8090,8090,0
|
|
20230627,191700,1199359840,8090,8090,8090,8090,0
|
|
20230627,191600,1199359840,8090,8090,8090,8090,0
|
|
20230627,191500,1199359840,8090,8090,8090,8090,0
|
|
20230627,191400,1199359840,8090,8090,8090,8090,0
|
|
20230627,191300,1199359840,8090,8090,8090,8090,0
|
|
20230627,191200,1199359840,8090,8090,8090,8090,0
|
|
20230627,191100,1199359840,8090,8090,8090,8090,0
|
|
20230627,191000,1199359840,8090,8090,8090,8090,0
|
|
20230627,190900,1199359840,8090,8090,8090,8090,0
|
|
20230627,190800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,190700,1199359840,8090,8090,8090,8090,0
|
|
20230627,190600,1199359840,8090,8090,8090,8090,0
|
|
20230627,190500,1199359840,8090,8090,8090,8090,0
|
|
20230627,190400,1199359840,8090,8090,8090,8090,0
|
|
20230627,190300,1199359840,8090,8090,8090,8090,0
|
|
20230627,190200,1199359840,8090,8090,8090,8090,0
|
|
20230627,190100,1199359840,8090,8090,8090,8090,0
|
|
20230627,190000,1199359840,8090,8090,8090,8090,0
|
|
20230627,185900,1199359840,8090,8090,8090,8090,0
|
|
20230627,185800,1199359840,8090,8090,8090,8090,0
|
|
20230627,185700,1199359840,8090,8090,8090,8090,0
|
|
20230627,185600,1199359840,8090,8090,8090,8090,0
|
|
20230627,185500,1199359840,8090,8090,8090,8090,0
|
|
20230627,185400,1199359840,8090,8090,8090,8090,0
|
|
20230627,185300,1199359840,8090,8090,8090,8090,0
|
|
20230627,185200,1199359840,8090,8090,8090,8090,0
|
|
20230627,185100,1199359840,8090,8090,8090,8090,0
|
|
20230627,185000,1199359840,8090,8090,8090,8090,0
|
|
20230627,184900,1199359840,8090,8090,8090,8090,0
|
|
20230627,184800,1199359840,8090,8090,8090,8090,0
|
|
20230627,184700,1199359840,8090,8090,8090,8090,0
|
|
20230627,184600,1199359840,8090,8090,8090,8090,0
|
|
20230627,184500,1199359840,8090,8090,8090,8090,0
|
|
20230627,184400,1199359840,8090,8090,8090,8090,0
|
|
20230627,184300,1199359840,8090,8090,8090,8090,0
|
|
20230627,184200,1199359840,8090,8090,8090,8090,0
|
|
20230627,184100,1199359840,8090,8090,8090,8090,0
|
|
20230627,184000,1199359840,8090,8090,8090,8090,0
|
|
20230627,183900,1199359840,8090,8090,8090,8090,0
|
|
20230627,183800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,183700,1199359840,8090,8090,8090,8090,0
|
|
20230627,183600,1199359840,8090,8090,8090,8090,0
|
|
20230627,183500,1199359840,8090,8090,8090,8090,0
|
|
20230627,183400,1199359840,8090,8090,8090,8090,0
|
|
20230627,183300,1199359840,8090,8090,8090,8090,0
|
|
20230627,183200,1199359840,8090,8090,8090,8090,0
|
|
20230627,183100,1199359840,8090,8090,8090,8090,0
|
|
20230627,183000,1199359840,8090,8090,8090,8090,0
|
|
20230627,182900,1199359840,8090,8090,8090,8090,0
|
|
20230627,182800,1199359840,8090,8090,8090,8090,0
|
|
20230627,182700,1199359840,8090,8090,8090,8090,0
|
|
20230627,182600,1199359840,8090,8090,8090,8090,0
|
|
20230627,182500,1199359840,8090,8090,8090,8090,0
|
|
20230627,182400,1199359840,8090,8090,8090,8090,0
|
|
20230627,182300,1199359840,8090,8090,8090,8090,0
|
|
20230627,182200,1199359840,8090,8090,8090,8090,0
|
|
20230627,182100,1199359840,8090,8090,8090,8090,0
|
|
20230627,182000,1199359840,8090,8090,8090,8090,0
|
|
20230627,181900,1199359840,8090,8090,8090,8090,0
|
|
20230627,181800,1199359840,8090,8090,8090,8090,0
|
|
20230627,181700,1199359840,8090,8090,8090,8090,0
|
|
20230627,181600,1199359840,8090,8090,8090,8090,0
|
|
20230627,181500,1199359840,8090,8090,8090,8090,0
|
|
20230627,181400,1199359840,8090,8090,8090,8090,0
|
|
20230627,181300,1199359840,8090,8090,8090,8090,0
|
|
20230627,181200,1199359840,8090,8090,8090,8090,0
|
|
20230627,181100,1199359840,8090,8090,8090,8090,0
|
|
20230627,181000,1199359840,8090,8090,8090,8090,0
|
|
20230627,180900,1199359840,8090,8090,8090,8090,0
|
|
20230627,180800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,180700,1199359840,8090,8090,8090,8090,0
|
|
20230627,180600,1199359840,8090,8090,8090,8090,0
|
|
20230627,180500,1199359840,8090,8090,8090,8090,0
|
|
20230627,180400,1199359840,8090,8090,8090,8090,0
|
|
20230627,180300,1199359840,8090,8090,8090,8090,0
|
|
20230627,180200,1199359840,8090,8090,8090,8090,0
|
|
20230627,180100,1199359840,8090,8090,8090,8090,0
|
|
20230627,180000,1199359840,8090,8090,8090,8090,0
|
|
20230627,175900,1199359840,8090,8090,8090,8090,0
|
|
20230627,175800,1199359840,8090,8090,8090,8090,0
|
|
20230627,175700,1199359840,8090,8090,8090,8090,0
|
|
20230627,175600,1199359840,8090,8090,8090,8090,0
|
|
20230627,175500,1199359840,8090,8090,8090,8090,0
|
|
20230627,175400,1199359840,8090,8090,8090,8090,0
|
|
20230627,175300,1199359840,8090,8090,8090,8090,0
|
|
20230627,175200,1199359840,8090,8090,8090,8090,0
|
|
20230627,175100,1199359840,8090,8090,8090,8090,0
|
|
20230627,175000,1199359840,8090,8090,8090,8090,0
|
|
20230627,174900,1199359840,8090,8090,8090,8090,0
|
|
20230627,174800,1199359840,8090,8090,8090,8090,0
|
|
20230627,174700,1199359840,8090,8090,8090,8090,0
|
|
20230627,174600,1199359840,8090,8090,8090,8090,0
|
|
20230627,174500,1199359840,8090,8090,8090,8090,0
|
|
20230627,174400,1199359840,8090,8090,8090,8090,0
|
|
20230627,174300,1199359840,8090,8090,8090,8090,0
|
|
20230627,174200,1199359840,8090,8090,8090,8090,0
|
|
20230627,174100,1199359840,8090,8090,8090,8090,0
|
|
20230627,174000,1199359840,8090,8090,8090,8090,0
|
|
20230627,173900,1199359840,8090,8090,8090,8090,0
|
|
20230627,173800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,173700,1199359840,8090,8090,8090,8090,0
|
|
20230627,173600,1199359840,8090,8090,8090,8090,0
|
|
20230627,173500,1199359840,8090,8090,8090,8090,0
|
|
20230627,173400,1199359840,8090,8090,8090,8090,0
|
|
20230627,173300,1199359840,8090,8090,8090,8090,0
|
|
20230627,173200,1199359840,8090,8090,8090,8090,0
|
|
20230627,173100,1199359840,8090,8090,8090,8090,0
|
|
20230627,173000,1199359840,8090,8090,8090,8090,0
|
|
20230627,172900,1199359840,8090,8090,8090,8090,0
|
|
20230627,172800,1199359840,8090,8090,8090,8090,0
|
|
20230627,172700,1199359840,8090,8090,8090,8090,0
|
|
20230627,172600,1199359840,8090,8090,8090,8090,0
|
|
20230627,172500,1199359840,8090,8090,8090,8090,0
|
|
20230627,172400,1199359840,8090,8090,8090,8090,0
|
|
20230627,172300,1199359840,8090,8090,8090,8090,0
|
|
20230627,172200,1199359840,8090,8090,8090,8090,0
|
|
20230627,172100,1199359840,8090,8090,8090,8090,0
|
|
20230627,172000,1199359840,8090,8090,8090,8090,0
|
|
20230627,171900,1199359840,8090,8090,8090,8090,0
|
|
20230627,171800,1199359840,8090,8090,8090,8090,0
|
|
20230627,171700,1199359840,8090,8090,8090,8090,0
|
|
20230627,171600,1199359840,8090,8090,8090,8090,0
|
|
20230627,171500,1199359840,8090,8090,8090,8090,0
|
|
20230627,171400,1199359840,8090,8090,8090,8090,0
|
|
20230627,171300,1199359840,8090,8090,8090,8090,0
|
|
20230627,171200,1199359840,8090,8090,8090,8090,0
|
|
20230627,171100,1199359840,8090,8090,8090,8090,0
|
|
20230627,171000,1199359840,8090,8090,8090,8090,0
|
|
20230627,170900,1199359840,8090,8090,8090,8090,0
|
|
20230627,170800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,170700,1199359840,8090,8090,8090,8090,0
|
|
20230627,170600,1199359840,8090,8090,8090,8090,0
|
|
20230627,170500,1199359840,8090,8090,8090,8090,0
|
|
20230627,170400,1199359840,8090,8090,8090,8090,0
|
|
20230627,170300,1199359840,8090,8090,8090,8090,0
|
|
20230627,170200,1199359840,8090,8090,8090,8090,0
|
|
20230627,170100,1199359840,8090,8090,8090,8090,0
|
|
20230627,170000,1199359840,8090,8090,8090,8090,0
|
|
20230627,165900,1199359840,8090,8090,8090,8090,0
|
|
20230627,165800,1199359840,8090,8090,8090,8090,0
|
|
20230627,165700,1199359840,8090,8090,8090,8090,0
|
|
20230627,165600,1199359840,8090,8090,8090,8090,0
|
|
20230627,165500,1199359840,8090,8090,8090,8090,0
|
|
20230627,165400,1199359840,8090,8090,8090,8090,0
|
|
20230627,165300,1199359840,8090,8090,8090,8090,0
|
|
20230627,165200,1199359840,8090,8090,8090,8090,0
|
|
20230627,165100,1199359840,8090,8090,8090,8090,0
|
|
20230627,165000,1199359840,8090,8090,8090,8090,0
|
|
20230627,164900,1199359840,8090,8090,8090,8090,0
|
|
20230627,164800,1199359840,8090,8090,8090,8090,0
|
|
20230627,164700,1199359840,8090,8090,8090,8090,0
|
|
20230627,164600,1199359840,8090,8090,8090,8090,0
|
|
20230627,164500,1199359840,8090,8090,8090,8090,0
|
|
20230627,164400,1199359840,8090,8090,8090,8090,0
|
|
20230627,164300,1199359840,8090,8090,8090,8090,0
|
|
20230627,164200,1199359840,8090,8090,8090,8090,0
|
|
20230627,164100,1199359840,8090,8090,8090,8090,0
|
|
20230627,164000,1199359840,8090,8090,8090,8090,0
|
|
20230627,163900,1199359840,8090,8090,8090,8090,0
|
|
20230627,163800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,163700,1199359840,8090,8090,8090,8090,0
|
|
20230627,163600,1199359840,8090,8090,8090,8090,0
|
|
20230627,163500,1199359840,8090,8090,8090,8090,0
|
|
20230627,163400,1199359840,8090,8090,8090,8090,0
|
|
20230627,163300,1199359840,8090,8090,8090,8090,0
|
|
20230627,163200,1199359840,8090,8090,8090,8090,0
|
|
20230627,163100,1199359840,8090,8090,8090,8090,0
|
|
20230627,163000,1199359840,8090,8090,8090,8090,0
|
|
20230627,162900,1199359840,8090,8090,8090,8090,0
|
|
20230627,162800,1199359840,8090,8090,8090,8090,0
|
|
20230627,162700,1199359840,8090,8090,8090,8090,0
|
|
20230627,162600,1199359840,8090,8090,8090,8090,0
|
|
20230627,162500,1199359840,8090,8090,8090,8090,0
|
|
20230627,162400,1199359840,8090,8090,8090,8090,0
|
|
20230627,162300,1199359840,8090,8090,8090,8090,0
|
|
20230627,162200,1199359840,8090,8090,8090,8090,0
|
|
20230627,162100,1199359840,8090,8090,8090,8090,0
|
|
20230627,162000,1199359840,8090,8090,8090,8090,0
|
|
20230627,161900,1199359840,8090,8090,8090,8090,0
|
|
20230627,161800,1199359840,8090,8090,8090,8090,0
|
|
20230627,161700,1199359840,8090,8090,8090,8090,0
|
|
20230627,161600,1199359840,8090,8090,8090,8090,0
|
|
20230627,161500,1199359840,8090,8090,8090,8090,0
|
|
20230627,161400,1199359840,8090,8090,8090,8090,0
|
|
20230627,161300,1199359840,8090,8090,8090,8090,0
|
|
20230627,161200,1199359840,8090,8090,8090,8090,0
|
|
20230627,161100,1199359840,8090,8090,8090,8090,0
|
|
20230627,161000,1199359840,8090,8090,8090,8090,0
|
|
20230627,160900,1199359840,8090,8090,8090,8090,0
|
|
20230627,160800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,160700,1199359840,8090,8090,8090,8090,0
|
|
20230627,160600,1199359840,8090,8090,8090,8090,0
|
|
20230627,160500,1199359840,8090,8090,8090,8090,0
|
|
20230627,160400,1199359840,8090,8090,8090,8090,0
|
|
20230627,160300,1199359840,8090,8090,8090,8090,0
|
|
20230627,160200,1199359840,8090,8090,8090,8090,0
|
|
20230627,160100,1199359840,8090,8090,8090,8090,0
|
|
20230627,160000,1199359840,8090,8090,8090,8090,0
|
|
20230627,155900,1199359840,8090,8090,8090,8090,0
|
|
20230627,155800,1199359840,8090,8090,8090,8090,0
|
|
20230627,155700,1199359840,8090,8090,8090,8090,0
|
|
20230627,155600,1199359840,8090,8090,8090,8090,0
|
|
20230627,155500,1199359840,8090,8090,8090,8090,0
|
|
20230627,155400,1199359840,8090,8090,8090,8090,0
|
|
20230627,155300,1199359840,8090,8090,8090,8090,0
|
|
20230627,155200,1199359840,8090,8090,8090,8090,0
|
|
20230627,155100,1199359840,8090,8090,8090,8090,0
|
|
20230627,155000,1199359840,8090,8090,8090,8090,0
|
|
20230627,154900,1199359840,8090,8090,8090,8090,0
|
|
20230627,154800,1199359840,8090,8090,8090,8090,0
|
|
20230627,154700,1199359840,8090,8090,8090,8090,0
|
|
20230627,154600,1199359840,8090,8090,8090,8090,0
|
|
20230627,154500,1199359840,8090,8090,8090,8090,0
|
|
20230627,154400,1199359840,8090,8090,8090,8090,0
|
|
20230627,154300,1199359840,8090,8090,8090,8090,0
|
|
20230627,154200,1199359840,8090,8090,8090,8090,0
|
|
20230627,154100,1199359840,8090,8090,8090,8090,0
|
|
20230627,154000,1199359840,8090,8090,8090,8090,0
|
|
20230627,153900,1199359840,8090,8090,8090,8090,0
|
|
20230627,153800,1199359840,8090,8090,8090,8090,4648
|
|
20230627,153700,1199359840,8090,8090,8090,8090,0
|
|
20230627,153600,1199359840,8090,8090,8090,8090,0
|
|
20230627,153500,1199359840,8090,8090,8090,8090,0
|
|
20230627,153400,1199359840,8090,8090,8090,8090,0
|
|
20230627,153300,1199359840,8090,8090,8090,8090,0
|
|
20230627,153200,1199359840,8090,8090,8090,8090,0
|
|
20230627,153100,1199359840,8090,8090,8090,8090,0
|
|
20230627,153000,1199359840,8090,8090,8090,8090,4648
|
|
20230627,152900,1161757520,8020,8020,8020,8020,0
|
|
20230627,152800,1161757520,8020,8020,8020,8020,0
|
|
20230627,152700,1161757520,8020,8020,8020,8020,0
|
|
20230627,152600,1161757520,8020,8020,8020,8020,0
|
|
20230627,152500,1161757520,8020,8020,8020,8020,0
|
|
20230627,152400,1161757520,8020,8020,8020,8020,0
|
|
20230627,152300,1161757520,8020,8020,8020,8020,0
|
|
20230627,152200,1161757520,8020,8020,8020,8020,0
|
|
20230627,152100,1161757520,8020,8020,8020,8020,0
|
|
20230627,152000,1161757520,8020,8020,8020,8020,0
|
|
20230627,151900,1161757520,8020,8010,8060,8010,54
|
|
20230627,151800,1161324500,8060,8050,8060,8010,554
|
|
20230627,151700,1156867640,8060,8060,8060,8060,22
|
|
20230627,151600,1156690320,8060,8070,8070,8010,715
|
|
20230627,151500,1150957100,8070,8060,8070,8060,172
|
|
20230627,151400,1149570730,8060,8020,8060,8020,163
|
|
20230627,151300,1148263270,8020,8000,8020,8000,2190
|
|
20230627,151200,1130700540,8020,8010,8020,8010,443
|
|
20230627,151100,1127148060,8010,8010,8010,8010,1
|
|
20230627,151000,1127140050,8000,8010,8010,8000,70
|
|
20230627,150900,1126579820,8000,8010,8010,8000,300
|
|
20230627,150800,1124178820,8010,8000,8020,8000,1024
|
|
20230627,150700,1115986750,8020,8010,8020,8010,400
|
|
20230627,150600,1112782580,8010,8010,8010,8010,46
|
|
20230627,150500,1112414120,8010,8010,8010,8010,12
|
|
20230627,150400,1112318000,8020,8030,8030,8020,29
|
|
20230627,150300,1112085140,8030,8030,8030,8030,64
|
|
20230627,150200,1111571220,8030,8030,8030,8000,330
|
|
20230627,150100,1108931010,8030,8030,8030,8000,808
|
|
20230627,150000,1102462280,8030,8030,8030,8030,0
|
|
20230627,145900,1102462280,8030,8060,8060,8030,17
|
|
20230627,145800,1102325710,8060,8020,8060,8010,379
|
|
20230627,145700,1099287150,8020,8020,8020,8020,38
|
|
20230627,145600,1098982390,8020,8000,8020,8000,203
|
|
20230627,145500,1097358330,8020,8020,8020,8020,5
|
|
20230627,145400,1097318230,8020,8010,8020,8010,622
|
|
20230627,145300,1092335970,8010,8010,8010,8000,183
|
|
20230627,145200,1090871890,8000,8010,8010,8000,200
|
|
20230627,145100,1089270890,8010,8010,8010,8010,47
|
|
20230627,145000,1088894420,8010,8010,8010,8000,205
|
|
20230627,144900,1087254120,8010,8010,8010,8010,12
|
|
20230627,144800,1087158000,8010,8010,8010,8010,3
|
|
20230627,144700,1087133970,8000,8010,8010,8000,176
|
|
20230627,144600,1085725960,8000,8000,8000,8000,173
|
|
20230627,144500,1084341960,8000,8000,8000,8000,50
|
|
20230627,144400,1083941960,8000,8010,8010,8000,8
|
|
20230627,144300,1083877900,8000,8000,8000,8000,148
|
|
20230627,144200,1082693900,8000,8000,8000,8000,106
|
|
20230627,144100,1081845900,8000,8010,8010,8000,60
|
|
20230627,144000,1081365360,8010,8010,8010,8010,0
|
|
20230627,143900,1081365360,8010,8010,8010,8010,1
|
|
20230627,143800,1081357350,8020,8000,8020,8000,1427
|
|
20230627,143700,1069941310,8020,8020,8020,8020,1
|
|
20230627,143600,1069933290,8000,8010,8020,8000,190
|
|
20230627,143500,1068411520,8010,8020,8020,8010,121
|
|
20230627,143400,1067441300,8020,8020,8020,8020,111
|
|
20230627,143300,1066551080,8020,8020,8020,8020,50
|
|
20230627,143200,1066150080,8020,7990,8020,7990,176
|
|
20230627,143100,1064743810,8020,8000,8020,8000,1062
|
|
20230627,143000,1056247790,8000,8000,8000,8000,4
|
|
20230627,142900,1056215790,7980,7980,7980,7980,175
|
|
20230627,142800,1054819290,8000,7990,8000,7990,140
|
|
20230627,142700,1053700680,7990,7990,7990,7990,13
|
|
20230627,142600,1053596810,7990,7990,7990,7990,23
|
|
20230627,142500,1053413040,8000,8000,8000,8000,1955
|
|
20230627,142400,1037773040,8000,7980,8000,7980,160
|
|
20230627,142300,1036496170,7970,7970,7970,7970,225
|
|
20230627,142200,1034702920,7980,7980,7980,7970,217
|
|
20230627,142100,1032972310,7980,7980,7980,7980,1
|
|
20230627,142000,1032964330,7970,7980,7980,7970,275
|
|
20230627,141900,1030771580,7980,7980,7980,7980,21
|
|
20230627,141800,1030604000,7990,7990,7990,7990,0
|
|
20230627,141700,1030604000,7990,7990,7990,7980,103
|
|
20230627,141600,1029781850,8000,8000,8000,8000,0
|
|
20230627,141500,1029781850,8000,8000,8000,8000,5
|
|
20230627,141400,1029741850,8000,7970,8000,7970,177
|
|
20230627,141300,1028331100,8000,8000,8000,8000,66
|
|
20230627,141200,1027803100,8000,8000,8000,8000,0
|
|
20230627,141100,1027803100,8000,8000,8000,7970,191
|
|
20230627,141000,1026280350,8000,8000,8000,8000,2
|
|
20230627,140900,1026264350,8000,8000,8000,7970,587
|
|
20230627,140800,1021581250,8000,8000,8000,7980,177
|
|
20230627,140700,1020168750,7980,7980,8000,7980,3632
|
|
20230627,140600,991185330,7980,7960,7980,7960,52
|
|
20230627,140500,990770690,7960,7960,7960,7960,175
|
|
20230627,140400,989377690,7980,7980,7980,7980,5
|
|
20230627,140300,989337790,7960,7970,7970,7960,1472
|
|
20230627,140200,977616550,7970,7980,7980,7970,486
|
|
20230627,140100,973743120,7980,7980,7980,7980,305
|
|
20230627,140000,971309220,7970,8000,8000,7970,123
|
|
20230627,135900,970328760,7970,7980,8000,7970,600
|
|
20230627,135800,965544700,7980,7990,8000,7980,233
|
|
20230627,135700,963684930,7980,7980,7980,7980,1
|
|
20230627,135600,963676950,8000,8000,8000,7980,234
|
|
20230627,135500,961808950,8020,8020,8020,8020,35
|
|
20230627,135400,961528250,8020,7980,8020,7980,185
|
|
20230627,135300,960051910,7980,7980,7980,7980,91
|
|
20230627,135200,959325730,8020,7980,8020,7970,1117
|
|
20230627,135100,950413030,7970,7970,7980,7970,397
|
|
20230627,135000,947246990,7970,7980,7980,7970,1095
|
|
20230627,134900,938509020,7980,7990,7990,7980,399
|
|
20230627,134800,935322520,7990,8000,8000,7990,2349
|
|
20230627,134700,916538920,8010,8020,8020,8010,290
|
|
20230627,134600,914215970,8010,8020,8020,8010,88
|
|
20230627,134500,913511030,8010,8010,8010,8010,0
|
|
20230627,134400,913511030,8010,8020,8020,8010,35
|
|
20230627,134300,913230350,8020,8020,8020,8020,2
|
|
20230627,134200,913214310,8030,8030,8030,8030,0
|
|
20230627,134100,913214310,8030,8030,8030,8030,2
|
|
20230627,134000,913198250,8040,8040,8040,8040,0
|
|
20230627,133900,913198250,8040,8040,8040,8040,1
|
|
20230627,133800,913190210,8040,8040,8040,8040,1
|
|
20230627,133700,913182170,8050,8050,8050,8050,0
|
|
20230627,133600,913182170,8050,8050,8050,8050,0
|
|
20230627,133500,913182170,8050,8040,8050,8040,256
|
|
20230627,133400,911123920,8050,8050,8050,8050,1
|
|
20230627,133300,911115870,8050,8050,8050,8050,140
|
|
20230627,133200,909988870,8050,8020,8050,8020,176
|
|
20230627,133100,908577320,8050,8050,8050,8050,26
|
|
20230627,133000,908368020,8050,8050,8050,8050,0
|
|
20230627,132900,908368020,8050,8010,8050,8010,177
|
|
20230627,132800,906950170,8050,8050,8050,8050,0
|
|
20230627,132700,906950170,8050,8050,8050,8050,0
|
|
20230627,132600,906950170,8050,8010,8050,8010,176
|
|
20230627,132500,905540370,8050,8050,8050,8050,0
|
|
20230627,132400,905540370,8050,8050,8050,8050,0
|
|
20230627,132300,905540370,8050,8010,8050,8010,185
|
|
20230627,132200,904058120,8050,8050,8050,8050,0
|
|
20230627,132100,904058120,8050,8020,8050,8020,38
|
|
20230627,132000,903753330,8020,8040,8040,8020,321
|
|
20230627,131900,901176910,8040,8040,8040,8040,30
|
|
20230627,131800,900935710,8040,8040,8040,8040,0
|
|
20230627,131700,900935710,8040,8010,8040,8010,176
|
|
20230627,131600,899525920,8040,8010,8040,8010,51
|
|
20230627,131500,899117380,8040,8040,8040,8040,0
|
|
20230627,131400,899117380,8040,8000,8040,8000,337
|
|
20230627,131300,896415500,8040,8040,8040,8040,2
|
|
20230627,131200,896399420,8040,8030,8040,8030,68
|
|
20230627,131100,895852880,8030,8000,8030,8000,176
|
|
20230627,131000,894444850,8030,8000,8030,8000,5882
|
|
20230627,130900,847388820,8000,7990,8000,7990,31
|
|
20230627,130800,847141120,7980,7990,7990,7980,11
|
|
20230627,130700,847053240,7990,8000,8000,7990,169
|
|
20230627,130600,845702730,8000,8000,8000,8000,2
|
|
20230627,130500,845686730,8000,7990,8000,7990,20
|
|
20230627,130400,845526880,7990,7990,8000,7990,280
|
|
20230627,130300,843289650,7990,7990,7990,7980,211
|
|
20230627,130200,841603770,7990,7990,7990,7990,1
|
|
20230627,130100,841595780,7980,8010,8010,7980,5007
|
|
20230627,130000,801572920,8000,8000,8000,8000,0
|
|
20230627,125900,801572920,8000,8000,8000,8000,0
|
|
20230627,125800,801572920,8000,8020,8020,8000,176
|
|
20230627,125700,800164900,8000,8020,8020,8000,5
|
|
20230627,125600,800124820,8000,8000,8000,8000,0
|
|
20230627,125500,800124820,8000,8000,8000,7990,303
|
|
20230627,125400,797700830,8020,8020,8020,8020,4
|
|
20230627,125300,797668750,8020,8020,8020,8020,1
|
|
20230627,125200,797660730,8000,8000,8000,8000,175
|
|
20230627,125100,796260730,8020,8000,8020,7990,541
|
|
20230627,125000,791936110,8000,8000,8000,8000,0
|
|
20230627,124900,791936110,8000,8000,8000,8000,176
|
|
20230627,124800,790528110,8000,8000,8000,8000,0
|
|
20230627,124700,790528110,8000,8000,8000,8000,11
|
|
20230627,124600,790440110,8000,8000,8000,8000,175
|
|
20230627,124500,789040110,8020,8020,8020,8020,1
|
|
20230627,124400,789032090,7990,7990,7990,7990,0
|
|
20230627,124300,789032090,7990,8010,8020,7990,183
|
|
20230627,124200,787569750,7990,8000,8000,7990,113
|
|
20230627,124100,786666400,8000,7990,8000,7990,113
|
|
20230627,124000,785762410,8000,8000,8000,8000,563
|
|
20230627,123900,781258410,8010,8010,8010,8010,10
|
|
20230627,123800,781178310,8000,8010,8010,8000,1769
|
|
20230627,123700,767025290,8000,8010,8010,8000,177
|
|
20230627,123600,765609280,8000,8010,8010,8000,561
|
|
20230627,123500,761120680,8010,8000,8010,8000,446
|
|
20230627,123400,757552290,8010,8010,8010,8010,553
|
|
20230627,123300,753122760,8020,8020,8020,8020,0
|
|
20230627,123200,753122760,8020,8020,8020,8020,1
|
|
20230627,123100,753114740,8010,8020,8020,8010,219
|
|
20230627,123000,751360310,8020,8020,8020,8020,4
|
|
20230627,122900,751328230,8010,8010,8010,8010,0
|
|
20230627,122800,751328230,8010,8010,8020,8010,205
|
|
20230627,122700,749686170,8010,8000,8010,8000,81
|
|
20230627,122600,749037370,8010,8000,8010,8000,2
|
|
20230627,122500,749021360,8010,8010,8020,8010,68
|
|
20230627,122400,748476670,8020,8020,8020,8020,1
|
|
20230627,122300,748468650,8010,8010,8010,8010,0
|
|
20230627,122200,748468650,8010,8010,8010,8010,648
|
|
20230627,122100,743278170,8020,8010,8020,8010,418
|
|
20230627,122000,739929980,8010,8010,8010,8010,14
|
|
20230627,121900,739817840,8000,8010,8010,8000,185
|
|
20230627,121800,738337740,8010,8010,8010,8010,15
|
|
20230627,121700,738217590,8000,8010,8010,8000,717
|
|
20230627,121600,732481500,8010,8010,8010,8010,109
|
|
20230627,121500,731608410,8010,8010,8010,8010,132
|
|
20230627,121400,730551090,8010,8010,8010,8010,19
|
|
20230627,121300,730398900,8010,8020,8020,8010,287
|
|
20230627,121200,728098720,8020,8020,8020,8020,11
|
|
20230627,121100,728010500,8010,8010,8010,8010,5
|
|
20230627,121000,727970450,8020,8040,8040,8020,8
|
|
20230627,120900,727906230,8040,8040,8040,8040,0
|
|
20230627,120800,727906230,8040,8040,8040,8040,1
|
|
20230627,120700,727898190,8000,8040,8040,8000,404
|
|
20230627,120600,724664520,8020,8040,8040,8020,5
|
|
20230627,120500,724624370,8020,8020,8040,8020,5
|
|
20230627,120400,724584250,8010,8010,8010,8010,175
|
|
20230627,120300,723182500,8040,8010,8040,8010,49
|
|
20230627,120200,722789980,8010,8010,8010,8010,1
|
|
20230627,120100,722781970,8000,8010,8010,8000,263
|
|
20230627,120000,720676000,8040,8040,8040,8040,0
|
|
20230627,115900,720676000,8040,8040,8040,8040,1
|
|
20230627,115800,720667960,8010,8020,8020,8010,216
|
|
20230627,115700,718937790,8010,8010,8010,8010,30
|
|
20230627,115600,718697490,8010,8010,8010,8010,127
|
|
20230627,115500,717680220,8010,8010,8010,8000,204
|
|
20230627,115400,716046980,8000,8020,8020,8000,27
|
|
20230627,115300,715830940,8000,8020,8020,8000,44
|
|
20230627,115200,715478920,8010,8020,8020,8000,818
|
|
20230627,115100,708926740,8010,8020,8020,8010,335
|
|
20230627,115000,706242780,8020,8020,8020,8020,61
|
|
20230627,114900,705753560,8050,8020,8050,8020,182
|
|
20230627,114800,704293830,8030,8030,8030,8030,179
|
|
20230627,114700,702856460,8040,8040,8040,8040,0
|
|
20230627,114600,702856460,8040,8050,8050,8040,914
|
|
20230627,114500,695507890,8050,8050,8050,8050,4
|
|
20230627,114400,695475690,8050,8050,8050,8050,0
|
|
20230627,114300,695475690,8050,8050,8050,8050,12
|
|
20230627,114200,695379090,8050,8040,8050,8040,150
|
|
20230627,114100,694173080,8040,8040,8040,8040,50
|
|
20230627,114000,693771080,8040,8040,8040,8040,55
|
|
20230627,113900,693328880,8040,8040,8040,8040,0
|
|
20230627,113800,693328880,8040,8050,8050,8040,115
|
|
20230627,113700,692404130,8050,8050,8050,8050,153
|
|
20230627,113600,691172480,8080,8050,8080,8050,50
|
|
20230627,113500,690768780,8060,8070,8080,8060,695
|
|
20230627,113400,685166560,8060,8060,8060,8060,175
|
|
20230627,113300,683756060,8080,8080,8080,8080,0
|
|
20230627,113200,683756060,8080,8070,8080,8070,2
|
|
20230627,113100,683739910,8060,8050,8070,8050,442
|
|
20230627,113000,680177630,8050,8050,8050,8050,859
|
|
20230627,112900,673262680,8060,8060,8060,8060,3
|
|
20230627,112800,673238500,8060,8060,8060,8060,224
|
|
20230627,112700,671433060,8080,8080,8080,8080,4
|
|
20230627,112600,671400740,8080,8060,8080,8060,151
|
|
20230627,112500,670182660,8070,8050,8070,8040,226
|
|
20230627,112400,668363820,8050,8040,8050,8040,206
|
|
20230627,112300,666706270,8050,8050,8050,8040,867
|
|
20230627,112200,659728300,8050,8070,8080,8050,579
|
|
20230627,112100,655060060,8070,8080,8080,8070,73
|
|
20230627,112000,654470600,8080,8080,8080,8080,120
|
|
20230627,111900,653501000,8080,8100,8100,8080,1025
|
|
20230627,111800,645215780,8100,8090,8100,8090,11
|
|
20230627,111700,645126780,8100,8090,8100,8090,2
|
|
20230627,111600,645110590,8100,8100,8100,8100,2
|
|
20230627,111500,645094390,8140,8090,8140,8090,46
|
|
20230627,111400,644722200,8090,8090,8090,8090,1
|
|
20230627,111300,644714110,8090,8100,8100,8090,1600
|
|
20230627,111200,631765110,8100,8100,8100,8100,0
|
|
20230627,111100,631765110,8100,8100,8100,8100,26
|
|
20230627,111000,631554510,8100,8110,8120,8090,403
|
|
20230627,110900,628290760,8120,8140,8140,8120,11
|
|
20230627,110800,628201420,8120,8120,8120,8120,50
|
|
20230627,110700,627795420,8120,8150,8150,8120,1019
|
|
20230627,110600,619521080,8130,8130,8130,8130,629
|
|
20230627,110500,614407310,8120,8120,8120,8120,169
|
|
20230627,110400,613035030,8120,8100,8120,8100,480
|
|
20230627,110300,609146930,8120,8120,8120,8120,0
|
|
20230627,110200,609146930,8120,8090,8120,8090,74
|
|
20230627,110100,608547250,8090,8090,8090,8080,239
|
|
20230627,110000,606615510,8080,8080,8080,8080,2
|
|
20230627,105900,606599350,8070,8070,8070,8070,93
|
|
20230627,105800,605848840,8070,8050,8070,8050,176
|
|
20230627,105700,604432020,8070,8060,8070,8040,137
|
|
20230627,105600,603327760,8060,8050,8060,8050,100
|
|
20230627,105500,602522260,8050,8040,8050,8040,275
|
|
20230627,105400,600310260,8050,8040,8050,8040,30
|
|
20230627,105300,600068850,8050,8050,8050,8050,356
|
|
20230627,105200,597203050,8050,8050,8050,8050,175
|
|
20230627,105100,595794300,8060,8060,8060,8060,0
|
|
20230627,105000,595794300,8060,8060,8060,8060,26
|
|
20230627,104900,595584740,8060,8060,8060,8060,630
|
|
20230627,104800,590506940,8080,8080,8080,8080,3
|
|
20230627,104700,590482700,8080,8080,8080,8080,30
|
|
20230627,104600,590240300,8060,8060,8080,8060,480
|
|
20230627,104500,586365500,8080,8050,8080,8050,51
|
|
20230627,104400,585954920,8050,8050,8050,8050,247
|
|
20230627,104300,583966570,8050,8030,8050,8030,176
|
|
20230627,104200,582553270,8030,8030,8030,8030,0
|
|
20230627,104100,582553270,8030,8030,8030,8030,0
|
|
20230627,104000,582553270,8030,8030,8030,8030,205
|
|
20230627,103900,580907120,8030,8030,8030,8030,144
|
|
20230627,103800,579750800,8030,8030,8030,8030,50
|
|
20230627,103700,579349300,8030,8030,8030,8020,280
|
|
20230627,103600,577103130,8040,8040,8040,8040,7
|
|
20230627,103500,577046850,8040,8050,8050,8040,2
|
|
20230627,103400,577030760,8050,8080,8080,8050,26
|
|
20230627,103300,576821400,8080,8080,8080,8080,87
|
|
20230627,103200,576118440,8080,8080,8080,8080,0
|
|
20230627,103100,576118440,8080,8020,8080,8020,183
|
|
20230627,103000,574650350,8020,8060,8060,8020,452
|
|
20230627,102900,571007270,8010,8060,8060,8010,2548
|
|
20230627,102800,550543810,8060,8080,8080,8060,827
|
|
20230627,102700,543868470,8090,8090,8090,8090,5
|
|
20230627,102600,543828020,8090,8090,8090,8090,133
|
|
20230627,102500,542752050,8090,8090,8090,8090,212
|
|
20230627,102400,541036970,8090,8090,8090,8090,0
|
|
20230627,102300,541036970,8090,8110,8110,8090,110
|
|
20230627,102200,540146700,8130,8110,8130,8110,788
|
|
20230627,102100,533756000,8130,8130,8130,8130,9
|
|
20230627,102000,533682830,8130,8130,8130,8130,56
|
|
20230627,101900,533227550,8130,8090,8130,8090,178
|
|
20230627,101800,531787410,8130,8110,8130,8090,501
|
|
20230627,101700,527727920,8110,8130,8130,8110,621
|
|
20230627,101600,522689030,8130,8180,8180,8130,637
|
|
20230627,101500,517504100,8180,8170,8180,8170,1126
|
|
20230627,101400,508294250,8170,8170,8170,8170,5
|
|
20230627,101300,508253400,8170,8130,8170,8130,273
|
|
20230627,101200,506033670,8170,8130,8170,8130,156
|
|
20230627,101100,504765150,8170,8100,8170,8100,640
|
|
20230627,101000,499571010,8100,8110,8110,8100,988
|
|
20230627,100900,491566140,8110,8130,8130,8110,205
|
|
20230627,100800,489902890,8120,8140,8140,8120,726
|
|
20230627,100700,484002510,8140,8170,8170,8140,168
|
|
20230627,100600,482634930,8140,8150,8150,8140,1088
|
|
20230627,100500,473777100,8180,8170,8180,8170,18
|
|
20230627,100400,473629970,8170,8170,8170,8170,500
|
|
20230627,100300,469544970,8170,8140,8170,8140,101
|
|
20230627,100200,468722800,8130,8170,8170,8130,32
|
|
20230627,100100,468461440,8180,8180,8180,8180,0
|
|
20230627,100000,468461440,8180,8180,8180,8180,0
|
|
20230627,095900,468461440,8180,8160,8180,8160,2510
|
|
20230627,095800,447956890,8160,8140,8170,8110,1003
|
|
20230627,095700,439806220,8170,8180,8180,8150,2481
|
|
20230627,095600,419553940,8170,8150,8170,8150,1552
|
|
20230627,095500,406878150,8150,8150,8150,8150,1
|
|
20230627,095400,406870000,8130,8150,8150,8130,1409
|
|
20230627,095300,395398640,8150,8170,8170,8150,522
|
|
20230627,095200,391144260,8180,8180,8180,8180,17
|
|
20230627,095100,391005200,8180,8160,8180,8160,152
|
|
20230627,095000,389763380,8150,8120,8150,8120,3758
|
|
20230627,094900,359206890,8120,8120,8120,8120,879
|
|
20230627,094800,352069410,8110,8110,8110,8110,14
|
|
20230627,094700,351955870,8120,8100,8120,8100,1641
|
|
20230627,094600,338663690,8100,8070,8100,8070,2209
|
|
20230627,094500,320811120,8070,8070,8070,8070,7
|
|
20230627,094400,320754630,8070,8080,8080,8070,13
|
|
20230627,094300,320649710,8070,8080,8080,8070,250
|
|
20230627,094200,318630210,8080,8080,8090,8080,495
|
|
20230627,094100,314629140,8080,8080,8080,8080,51
|
|
20230627,094000,314217060,8080,8070,8080,8070,110
|
|
20230627,093900,313329260,8070,8070,8070,8070,20
|
|
20230627,093800,313167860,8080,8080,8080,8080,9
|
|
20230627,093700,313095140,8050,8050,8050,8040,1127
|
|
20230627,093600,304024610,8050,8030,8050,8010,39
|
|
20230627,093500,303711450,8040,8040,8040,8040,0
|
|
20230627,093400,303711450,8040,8040,8040,8040,100
|
|
20230627,093300,302907450,8040,8040,8040,8040,7
|
|
20230627,093200,302851170,8020,8020,8020,8020,0
|
|
20230627,093100,302851170,8020,7980,8020,7980,71
|
|
20230627,093000,302284550,7980,7980,8020,7980,285
|
|
20230627,092900,300010090,8020,8020,8020,8020,1003
|
|
20230627,092800,291966030,8020,8000,8020,7980,21
|
|
20230627,092700,291798130,8030,7980,8030,7980,111
|
|
20230627,092600,290911800,7980,8030,8030,7980,2014
|
|
20230627,092500,274837100,8030,8050,8050,8030,261
|
|
20230627,092400,272736450,7990,7980,7990,7980,5383
|
|
20230627,092300,229779520,7980,7950,7980,7930,5155
|
|
20230627,092200,188856990,7940,7950,7980,7940,1845
|
|
20230627,092100,174189010,7950,7960,7980,7940,581
|
|
20230627,092000,169568030,7980,7980,8000,7980,83
|
|
20230627,091900,168905380,8000,7930,8000,7930,693
|
|
20230627,091800,163398540,7950,8020,8040,7930,2108
|
|
20230627,091700,146573230,8050,8050,8050,8020,3326
|
|
20230627,091600,119840920,8050,8080,8080,8050,1173
|
|
20230627,091500,110386530,8060,8080,8080,8060,3
|
|
20230627,091400,110362310,8060,8060,8090,8060,126
|
|
20230627,091300,109344260,8090,8070,8090,8060,168
|
|
20230627,091200,107990120,8060,8060,8060,8060,200
|
|
20230627,091100,106378120,8060,8070,8070,8060,146
|
|
20230627,091000,105200910,8060,8100,8100,8060,457
|
|
20230627,090900,101514410,8060,8080,8120,8060,1183
|
|
20230627,090800,91957330,8080,8120,8120,8060,263
|
|
20230627,090700,89828430,8070,8120,8130,8070,1777
|
|
20230627,090600,75446440,8120,8140,8140,8120,51
|
|
20230627,090500,75032200,8150,8140,8150,8110,8
|
|
20230627,090400,74967190,8150,8130,8150,8130,365
|
|
20230627,090300,71994720,8120,8090,8120,8090,4082
|
|
20230627,090200,38950080,8090,8100,8100,8090,1160
|
|
20230627,090100,29558360,8090,8060,8090,8060,2074
|
|
20230627,090000,12824770,8070,8000,8070,8000,1603
|