642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,193800,3033146870,8270,8270,8270,8270,0
|
|
20230627,193700,3033146870,8270,8270,8270,8270,0
|
|
20230627,193600,3033146870,8270,8270,8270,8270,0
|
|
20230627,193500,3033146870,8270,8270,8270,8270,0
|
|
20230627,193400,3033146870,8270,8270,8270,8270,0
|
|
20230627,193300,3033146870,8270,8270,8270,8270,0
|
|
20230627,193200,3033146870,8270,8270,8270,8270,0
|
|
20230627,193100,3033146870,8270,8270,8270,8270,0
|
|
20230627,193000,3033146870,8270,8270,8270,8270,0
|
|
20230627,192900,3033146870,8270,8270,8270,8270,0
|
|
20230627,192800,3033146870,8270,8270,8270,8270,0
|
|
20230627,192700,3033146870,8270,8270,8270,8270,0
|
|
20230627,192600,3033146870,8270,8270,8270,8270,0
|
|
20230627,192500,3033146870,8270,8270,8270,8270,0
|
|
20230627,192400,3033146870,8270,8270,8270,8270,0
|
|
20230627,192300,3033146870,8270,8270,8270,8270,0
|
|
20230627,192200,3033146870,8270,8270,8270,8270,0
|
|
20230627,192100,3033146870,8270,8270,8270,8270,0
|
|
20230627,192000,3033146870,8270,8270,8270,8270,0
|
|
20230627,191900,3033146870,8270,8270,8270,8270,0
|
|
20230627,191800,3033146870,8270,8270,8270,8270,0
|
|
20230627,191700,3033146870,8270,8270,8270,8270,0
|
|
20230627,191600,3033146870,8270,8270,8270,8270,0
|
|
20230627,191500,3033146870,8270,8270,8270,8270,0
|
|
20230627,191400,3033146870,8270,8270,8270,8270,0
|
|
20230627,191300,3033146870,8270,8270,8270,8270,0
|
|
20230627,191200,3033146870,8270,8270,8270,8270,0
|
|
20230627,191100,3033146870,8270,8270,8270,8270,0
|
|
20230627,191000,3033146870,8270,8270,8270,8270,0
|
|
20230627,190900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,190800,3033146870,8270,8270,8270,8270,0
|
|
20230627,190700,3033146870,8270,8270,8270,8270,0
|
|
20230627,190600,3033146870,8270,8270,8270,8270,0
|
|
20230627,190500,3033146870,8270,8270,8270,8270,0
|
|
20230627,190400,3033146870,8270,8270,8270,8270,0
|
|
20230627,190300,3033146870,8270,8270,8270,8270,0
|
|
20230627,190200,3033146870,8270,8270,8270,8270,0
|
|
20230627,190100,3033146870,8270,8270,8270,8270,0
|
|
20230627,190000,3033146870,8270,8270,8270,8270,0
|
|
20230627,185900,3033146870,8270,8270,8270,8270,0
|
|
20230627,185800,3033146870,8270,8270,8270,8270,0
|
|
20230627,185700,3033146870,8270,8270,8270,8270,0
|
|
20230627,185600,3033146870,8270,8270,8270,8270,0
|
|
20230627,185500,3033146870,8270,8270,8270,8270,0
|
|
20230627,185400,3033146870,8270,8270,8270,8270,0
|
|
20230627,185300,3033146870,8270,8270,8270,8270,0
|
|
20230627,185200,3033146870,8270,8270,8270,8270,0
|
|
20230627,185100,3033146870,8270,8270,8270,8270,0
|
|
20230627,185000,3033146870,8270,8270,8270,8270,0
|
|
20230627,184900,3033146870,8270,8270,8270,8270,0
|
|
20230627,184800,3033146870,8270,8270,8270,8270,0
|
|
20230627,184700,3033146870,8270,8270,8270,8270,0
|
|
20230627,184600,3033146870,8270,8270,8270,8270,0
|
|
20230627,184500,3033146870,8270,8270,8270,8270,0
|
|
20230627,184400,3033146870,8270,8270,8270,8270,0
|
|
20230627,184300,3033146870,8270,8270,8270,8270,0
|
|
20230627,184200,3033146870,8270,8270,8270,8270,0
|
|
20230627,184100,3033146870,8270,8270,8270,8270,0
|
|
20230627,184000,3033146870,8270,8270,8270,8270,0
|
|
20230627,183900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,183800,3033146870,8270,8270,8270,8270,0
|
|
20230627,183700,3033146870,8270,8270,8270,8270,0
|
|
20230627,183600,3033146870,8270,8270,8270,8270,0
|
|
20230627,183500,3033146870,8270,8270,8270,8270,0
|
|
20230627,183400,3033146870,8270,8270,8270,8270,0
|
|
20230627,183300,3033146870,8270,8270,8270,8270,0
|
|
20230627,183200,3033146870,8270,8270,8270,8270,0
|
|
20230627,183100,3033146870,8270,8270,8270,8270,0
|
|
20230627,183000,3033146870,8270,8270,8270,8270,0
|
|
20230627,182900,3033146870,8270,8270,8270,8270,0
|
|
20230627,182800,3033146870,8270,8270,8270,8270,0
|
|
20230627,182700,3033146870,8270,8270,8270,8270,0
|
|
20230627,182600,3033146870,8270,8270,8270,8270,0
|
|
20230627,182500,3033146870,8270,8270,8270,8270,0
|
|
20230627,182400,3033146870,8270,8270,8270,8270,0
|
|
20230627,182300,3033146870,8270,8270,8270,8270,0
|
|
20230627,182200,3033146870,8270,8270,8270,8270,0
|
|
20230627,182100,3033146870,8270,8270,8270,8270,0
|
|
20230627,182000,3033146870,8270,8270,8270,8270,0
|
|
20230627,181900,3033146870,8270,8270,8270,8270,0
|
|
20230627,181800,3033146870,8270,8270,8270,8270,0
|
|
20230627,181700,3033146870,8270,8270,8270,8270,0
|
|
20230627,181600,3033146870,8270,8270,8270,8270,0
|
|
20230627,181500,3033146870,8270,8270,8270,8270,0
|
|
20230627,181400,3033146870,8270,8270,8270,8270,0
|
|
20230627,181300,3033146870,8270,8270,8270,8270,0
|
|
20230627,181200,3033146870,8270,8270,8270,8270,0
|
|
20230627,181100,3033146870,8270,8270,8270,8270,0
|
|
20230627,181000,3033146870,8270,8270,8270,8270,0
|
|
20230627,180900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,180800,3033146870,8270,8270,8270,8270,0
|
|
20230627,180700,3033146870,8270,8270,8270,8270,0
|
|
20230627,180600,3033146870,8270,8270,8270,8270,0
|
|
20230627,180500,3033146870,8270,8270,8270,8270,0
|
|
20230627,180400,3033146870,8270,8270,8270,8270,0
|
|
20230627,180300,3033146870,8270,8270,8270,8270,0
|
|
20230627,180200,3033146870,8270,8270,8270,8270,0
|
|
20230627,180100,3033146870,8270,8270,8270,8270,0
|
|
20230627,180000,3033146870,8270,8270,8270,8270,0
|
|
20230627,175900,3033146870,8270,8270,8270,8270,0
|
|
20230627,175800,3033146870,8270,8270,8270,8270,0
|
|
20230627,175700,3033146870,8270,8270,8270,8270,0
|
|
20230627,175600,3033146870,8270,8270,8270,8270,0
|
|
20230627,175500,3033146870,8270,8270,8270,8270,0
|
|
20230627,175400,3033146870,8270,8270,8270,8270,0
|
|
20230627,175300,3033146870,8270,8270,8270,8270,0
|
|
20230627,175200,3033146870,8270,8270,8270,8270,0
|
|
20230627,175100,3033146870,8270,8270,8270,8270,0
|
|
20230627,175000,3033146870,8270,8270,8270,8270,0
|
|
20230627,174900,3033146870,8270,8270,8270,8270,0
|
|
20230627,174800,3033146870,8270,8270,8270,8270,0
|
|
20230627,174700,3033146870,8270,8270,8270,8270,0
|
|
20230627,174600,3033146870,8270,8270,8270,8270,0
|
|
20230627,174500,3033146870,8270,8270,8270,8270,0
|
|
20230627,174400,3033146870,8270,8270,8270,8270,0
|
|
20230627,174300,3033146870,8270,8270,8270,8270,0
|
|
20230627,174200,3033146870,8270,8270,8270,8270,0
|
|
20230627,174100,3033146870,8270,8270,8270,8270,0
|
|
20230627,174000,3033146870,8270,8270,8270,8270,0
|
|
20230627,173900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,173800,3033146870,8270,8270,8270,8270,0
|
|
20230627,173700,3033146870,8270,8270,8270,8270,0
|
|
20230627,173600,3033146870,8270,8270,8270,8270,0
|
|
20230627,173500,3033146870,8270,8270,8270,8270,0
|
|
20230627,173400,3033146870,8270,8270,8270,8270,0
|
|
20230627,173300,3033146870,8270,8270,8270,8270,0
|
|
20230627,173200,3033146870,8270,8270,8270,8270,0
|
|
20230627,173100,3033146870,8270,8270,8270,8270,0
|
|
20230627,173000,3033146870,8270,8270,8270,8270,0
|
|
20230627,172900,3033146870,8270,8270,8270,8270,0
|
|
20230627,172800,3033146870,8270,8270,8270,8270,0
|
|
20230627,172700,3033146870,8270,8270,8270,8270,0
|
|
20230627,172600,3033146870,8270,8270,8270,8270,0
|
|
20230627,172500,3033146870,8270,8270,8270,8270,0
|
|
20230627,172400,3033146870,8270,8270,8270,8270,0
|
|
20230627,172300,3033146870,8270,8270,8270,8270,0
|
|
20230627,172200,3033146870,8270,8270,8270,8270,0
|
|
20230627,172100,3033146870,8270,8270,8270,8270,0
|
|
20230627,172000,3033146870,8270,8270,8270,8270,0
|
|
20230627,171900,3033146870,8270,8270,8270,8270,0
|
|
20230627,171800,3033146870,8270,8270,8270,8270,0
|
|
20230627,171700,3033146870,8270,8270,8270,8270,0
|
|
20230627,171600,3033146870,8270,8270,8270,8270,0
|
|
20230627,171500,3033146870,8270,8270,8270,8270,0
|
|
20230627,171400,3033146870,8270,8270,8270,8270,0
|
|
20230627,171300,3033146870,8270,8270,8270,8270,0
|
|
20230627,171200,3033146870,8270,8270,8270,8270,0
|
|
20230627,171100,3033146870,8270,8270,8270,8270,0
|
|
20230627,171000,3033146870,8270,8270,8270,8270,0
|
|
20230627,170900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,170800,3033146870,8270,8270,8270,8270,0
|
|
20230627,170700,3033146870,8270,8270,8270,8270,0
|
|
20230627,170600,3033146870,8270,8270,8270,8270,0
|
|
20230627,170500,3033146870,8270,8270,8270,8270,0
|
|
20230627,170400,3033146870,8270,8270,8270,8270,0
|
|
20230627,170300,3033146870,8270,8270,8270,8270,0
|
|
20230627,170200,3033146870,8270,8270,8270,8270,0
|
|
20230627,170100,3033146870,8270,8270,8270,8270,0
|
|
20230627,170000,3033146870,8270,8270,8270,8270,0
|
|
20230627,165900,3033146870,8270,8270,8270,8270,0
|
|
20230627,165800,3033146870,8270,8270,8270,8270,0
|
|
20230627,165700,3033146870,8270,8270,8270,8270,0
|
|
20230627,165600,3033146870,8270,8270,8270,8270,0
|
|
20230627,165500,3033146870,8270,8270,8270,8270,0
|
|
20230627,165400,3033146870,8270,8270,8270,8270,0
|
|
20230627,165300,3033146870,8270,8270,8270,8270,0
|
|
20230627,165200,3033146870,8270,8270,8270,8270,0
|
|
20230627,165100,3033146870,8270,8270,8270,8270,0
|
|
20230627,165000,3033146870,8270,8270,8270,8270,0
|
|
20230627,164900,3033146870,8270,8270,8270,8270,0
|
|
20230627,164800,3033146870,8270,8270,8270,8270,0
|
|
20230627,164700,3033146870,8270,8270,8270,8270,0
|
|
20230627,164600,3033146870,8270,8270,8270,8270,0
|
|
20230627,164500,3033146870,8270,8270,8270,8270,0
|
|
20230627,164400,3033146870,8270,8270,8270,8270,0
|
|
20230627,164300,3033146870,8270,8270,8270,8270,0
|
|
20230627,164200,3033146870,8270,8270,8270,8270,0
|
|
20230627,164100,3033146870,8270,8270,8270,8270,0
|
|
20230627,164000,3033146870,8270,8270,8270,8270,0
|
|
20230627,163900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,163800,3033146870,8270,8270,8270,8270,0
|
|
20230627,163700,3033146870,8270,8270,8270,8270,0
|
|
20230627,163600,3033146870,8270,8270,8270,8270,0
|
|
20230627,163500,3033146870,8270,8270,8270,8270,0
|
|
20230627,163400,3033146870,8270,8270,8270,8270,0
|
|
20230627,163300,3033146870,8270,8270,8270,8270,0
|
|
20230627,163200,3033146870,8270,8270,8270,8270,0
|
|
20230627,163100,3033146870,8270,8270,8270,8270,0
|
|
20230627,163000,3033146870,8270,8270,8270,8270,0
|
|
20230627,162900,3033146870,8270,8270,8270,8270,0
|
|
20230627,162800,3033146870,8270,8270,8270,8270,0
|
|
20230627,162700,3033146870,8270,8270,8270,8270,0
|
|
20230627,162600,3033146870,8270,8270,8270,8270,0
|
|
20230627,162500,3033146870,8270,8270,8270,8270,0
|
|
20230627,162400,3033146870,8270,8270,8270,8270,0
|
|
20230627,162300,3033146870,8270,8270,8270,8270,0
|
|
20230627,162200,3033146870,8270,8270,8270,8270,0
|
|
20230627,162100,3033146870,8270,8270,8270,8270,0
|
|
20230627,162000,3033146870,8270,8270,8270,8270,0
|
|
20230627,161900,3033146870,8270,8270,8270,8270,0
|
|
20230627,161800,3033146870,8270,8270,8270,8270,0
|
|
20230627,161700,3033146870,8270,8270,8270,8270,0
|
|
20230627,161600,3033146870,8270,8270,8270,8270,0
|
|
20230627,161500,3033146870,8270,8270,8270,8270,0
|
|
20230627,161400,3033146870,8270,8270,8270,8270,0
|
|
20230627,161300,3033146870,8270,8270,8270,8270,0
|
|
20230627,161200,3033146870,8270,8270,8270,8270,0
|
|
20230627,161100,3033146870,8270,8270,8270,8270,0
|
|
20230627,161000,3033146870,8270,8270,8270,8270,0
|
|
20230627,160900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,160800,3033146870,8270,8270,8270,8270,0
|
|
20230627,160700,3033146870,8270,8270,8270,8270,0
|
|
20230627,160600,3033146870,8270,8270,8270,8270,0
|
|
20230627,160500,3033146870,8270,8270,8270,8270,0
|
|
20230627,160400,3033146870,8270,8270,8270,8270,0
|
|
20230627,160300,3033146870,8270,8270,8270,8270,0
|
|
20230627,160200,3033146870,8270,8270,8270,8270,0
|
|
20230627,160100,3033146870,8270,8270,8270,8270,0
|
|
20230627,160000,3033146870,8270,8270,8270,8270,0
|
|
20230627,155900,3033146870,8270,8270,8270,8270,0
|
|
20230627,155800,3033146870,8270,8270,8270,8270,0
|
|
20230627,155700,3033146870,8270,8270,8270,8270,0
|
|
20230627,155600,3033146870,8270,8270,8270,8270,0
|
|
20230627,155500,3033146870,8270,8270,8270,8270,0
|
|
20230627,155400,3033146870,8270,8270,8270,8270,0
|
|
20230627,155300,3033146870,8270,8270,8270,8270,0
|
|
20230627,155200,3033146870,8270,8270,8270,8270,0
|
|
20230627,155100,3033146870,8270,8270,8270,8270,0
|
|
20230627,155000,3033146870,8270,8270,8270,8270,0
|
|
20230627,154900,3033146870,8270,8270,8270,8270,0
|
|
20230627,154800,3033146870,8270,8270,8270,8270,0
|
|
20230627,154700,3033146870,8270,8270,8270,8270,0
|
|
20230627,154600,3033146870,8270,8270,8270,8270,0
|
|
20230627,154500,3033146870,8270,8270,8270,8270,0
|
|
20230627,154400,3033146870,8270,8270,8270,8270,0
|
|
20230627,154300,3033146870,8270,8270,8270,8270,0
|
|
20230627,154200,3033146870,8270,8270,8270,8270,0
|
|
20230627,154100,3033146870,8270,8270,8270,8270,0
|
|
20230627,154000,3033146870,8270,8270,8270,8270,0
|
|
20230627,153900,3033146870,8270,8270,8270,8270,9509
|
|
20230627,153800,3033146870,8270,8270,8270,8270,0
|
|
20230627,153700,3033146870,8270,8270,8270,8270,0
|
|
20230627,153600,3033146870,8270,8270,8270,8270,0
|
|
20230627,153500,3033146870,8270,8270,8270,8270,0
|
|
20230627,153400,3033146870,8270,8270,8270,8270,0
|
|
20230627,153300,3033146870,8270,8270,8270,8270,0
|
|
20230627,153200,3033146870,8270,8270,8270,8270,0
|
|
20230627,153100,3033146870,8270,8270,8270,8270,0
|
|
20230627,153000,3033146870,8270,8270,8270,8270,9509
|
|
20230627,152900,2954507440,8260,8260,8260,8260,0
|
|
20230627,152800,2954507440,8260,8260,8260,8260,0
|
|
20230627,152700,2954507440,8260,8260,8260,8260,0
|
|
20230627,152600,2954507440,8260,8260,8260,8260,0
|
|
20230627,152500,2954507440,8260,8260,8260,8260,0
|
|
20230627,152400,2954507440,8260,8260,8260,8260,0
|
|
20230627,152300,2954507440,8260,8260,8260,8260,0
|
|
20230627,152200,2954507440,8260,8260,8260,8260,0
|
|
20230627,152100,2954507440,8260,8260,8260,8260,0
|
|
20230627,152000,2954507440,8260,8260,8260,8260,0
|
|
20230627,151900,2954507440,8260,8270,8270,8250,2435
|
|
20230627,151800,2934389090,8270,8210,8270,8210,7665
|
|
20230627,151700,2871171190,8210,8210,8210,8210,444
|
|
20230627,151600,2867525950,8200,8230,8230,8200,6110
|
|
20230627,151500,2817317700,8240,8230,8240,8220,478
|
|
20230627,151400,2813385000,8230,8220,8230,8220,858
|
|
20230627,151300,2806325220,8220,8220,8230,8220,505
|
|
20230627,151200,2802172790,8230,8220,8230,8220,774
|
|
20230627,151100,2795806310,8220,8220,8220,8220,1567
|
|
20230627,151000,2782925570,8210,8210,8220,8210,837
|
|
20230627,150900,2776053740,8210,8210,8210,8210,1190
|
|
20230627,150800,2766283840,8210,8210,8210,8210,883
|
|
20230627,150700,2759034410,8210,8210,8210,8200,3366
|
|
20230627,150600,2731399710,8200,8200,8200,8200,60
|
|
20230627,150500,2730907710,8200,8200,8210,8200,549
|
|
20230627,150400,2726404130,8200,8180,8200,8180,3337
|
|
20230627,150300,2699070090,8190,8190,8190,8180,1157
|
|
20230627,150200,2689595710,8190,8170,8190,8170,2211
|
|
20230627,150100,2671509480,8160,8170,8180,8160,1439
|
|
20230627,150000,2659753290,8160,8160,8160,8150,892
|
|
20230627,145900,2652477330,8150,8170,8170,8150,541
|
|
20230627,145800,2648064990,8160,8160,8170,8160,856
|
|
20230627,145700,2641080020,8170,8170,8170,8170,992
|
|
20230627,145600,2632975380,8170,8170,8170,8170,273
|
|
20230627,145500,2630744970,8180,8180,8180,8180,68
|
|
20230627,145400,2630188730,8190,8190,8190,8180,591
|
|
20230627,145300,2625353470,8190,8190,8190,8190,1045
|
|
20230627,145200,2616794920,8200,8190,8200,8190,72
|
|
20230627,145100,2616204690,8200,8190,8200,8170,3355
|
|
20230627,145000,2588708310,8190,8190,8200,8170,1766
|
|
20230627,144900,2574244990,8190,8180,8190,8180,4004
|
|
20230627,144800,2541452470,8170,8160,8170,8160,411
|
|
20230627,144700,2538095130,8150,8160,8160,8150,3079
|
|
20230627,144600,2512998070,8160,8160,8160,8150,235
|
|
20230627,144500,2511080620,8160,8160,8160,8160,698
|
|
20230627,144400,2505384940,8150,8160,8160,8150,88
|
|
20230627,144300,2504667170,8160,8170,8170,8150,5551
|
|
20230627,144200,2459397140,8160,8170,8170,8160,1682
|
|
20230627,144100,2445655670,8180,8200,8200,8180,3534
|
|
20230627,144000,2416742800,8190,8190,8200,8190,56
|
|
20230627,143900,2416284140,8190,8190,8190,8190,38
|
|
20230627,143800,2415972920,8190,8200,8200,8190,317
|
|
20230627,143700,2413373830,8200,8210,8210,8200,4782
|
|
20230627,143600,2374150440,8200,8190,8210,8190,32
|
|
20230627,143500,2373888180,8190,8200,8200,8190,895
|
|
20230627,143400,2366549500,8200,8190,8200,8180,1944
|
|
20230627,143300,2350624350,8190,8180,8190,8170,534
|
|
20230627,143200,2346256330,8180,8180,8190,8180,526
|
|
20230627,143100,2341953640,8180,8190,8190,8180,216
|
|
20230627,143000,2340184910,8190,8180,8200,8180,777
|
|
20230627,142900,2333823870,8180,8210,8210,8180,500
|
|
20230627,142800,2329732320,8200,8190,8200,8180,647
|
|
20230627,142700,2324427620,8190,8190,8190,8190,120
|
|
20230627,142600,2323444820,8190,8190,8190,8190,80
|
|
20230627,142500,2322789620,8190,8190,8190,8190,223
|
|
20230627,142400,2320963250,8190,8190,8190,8190,35
|
|
20230627,142300,2320676600,8190,8190,8190,8180,76
|
|
20230627,142200,2320054870,8190,8190,8190,8190,31
|
|
20230627,142100,2319800980,8190,8190,8190,8190,759
|
|
20230627,142000,2313584770,8200,8200,8200,8200,0
|
|
20230627,141900,2313584770,8200,8190,8200,8190,12
|
|
20230627,141800,2313486470,8200,8200,8210,8200,874
|
|
20230627,141700,2306319570,8190,8190,8190,8190,10
|
|
20230627,141600,2306237670,8190,8180,8190,8180,979
|
|
20230627,141500,2298224470,8180,8170,8180,8170,202
|
|
20230627,141400,2296573110,8170,8180,8180,8170,149
|
|
20230627,141300,2295355280,8170,8180,8180,8170,592
|
|
20230627,141200,2290514900,8180,8180,8180,8180,110
|
|
20230627,141100,2289615100,8180,8180,8190,8180,717
|
|
20230627,141000,2283746990,8180,8170,8180,8170,1037
|
|
20230627,140900,2275274620,8170,8180,8180,8170,1050
|
|
20230627,140800,2266686600,8180,8200,8200,8180,391
|
|
20230627,140700,2263483430,8190,8180,8190,8180,868
|
|
20230627,140600,2256376850,8170,8170,8170,8170,241
|
|
20230627,140500,2254407880,8160,8150,8160,8150,1667
|
|
20230627,140400,2240810180,8150,8150,8150,8150,122
|
|
20230627,140300,2239815880,8150,8150,8150,8130,387
|
|
20230627,140200,2236667080,8140,8140,8150,8140,740
|
|
20230627,140100,2230636620,8140,8150,8150,8140,396
|
|
20230627,140000,2227412330,8140,8150,8150,8140,1706
|
|
20230627,135900,2213508680,8150,8150,8150,8150,0
|
|
20230627,135800,2213508680,8150,8160,8160,8140,2316
|
|
20230627,135700,2194648610,8160,8160,8160,8160,303
|
|
20230627,135600,2192176130,8160,8160,8160,8160,0
|
|
20230627,135500,2192176130,8160,8160,8160,8160,7
|
|
20230627,135400,2192119010,8140,8150,8150,8140,1975
|
|
20230627,135300,2176038500,8150,8150,8150,8150,2502
|
|
20230627,135200,2155647200,8150,8150,8160,8150,5906
|
|
20230627,135100,2107479590,8150,8160,8170,8150,3942
|
|
20230627,135000,2075331550,8170,8170,8170,8170,311
|
|
20230627,134900,2072790680,8170,8180,8180,8170,2477
|
|
20230627,134800,2052550460,8180,8180,8180,8170,749
|
|
20230627,134700,2046423840,8180,8180,8180,8180,2
|
|
20230627,134600,2046407480,8180,8180,8180,8180,152
|
|
20230627,134500,2045164120,8190,8190,8190,8190,1
|
|
20230627,134400,2045155930,8180,8190,8190,8180,10
|
|
20230627,134300,2045074110,8180,8180,8180,8180,74
|
|
20230627,134200,2044468790,8180,8180,8180,8180,7
|
|
20230627,134100,2044411530,8180,8180,8180,8180,221
|
|
20230627,134000,2042603750,8170,8180,8180,8170,1353
|
|
20230627,133900,2031545530,8180,8180,8180,8180,612
|
|
20230627,133800,2026539370,8190,8180,8190,8180,202
|
|
20230627,133700,2024885000,8190,8190,8190,8190,952
|
|
20230627,133600,2017088120,8180,8180,8180,8180,702
|
|
20230627,133500,2011345760,8180,8180,8180,8180,50
|
|
20230627,133400,2010936760,8180,8180,8180,8180,35
|
|
20230627,133300,2010650460,8180,8190,8190,8180,77
|
|
20230627,133200,2010020360,8190,8190,8190,8190,331
|
|
20230627,133100,2007309470,8190,8190,8190,8190,49
|
|
20230627,133000,2006908160,8180,8190,8190,8180,12
|
|
20230627,132900,2006809990,8190,8190,8190,8190,0
|
|
20230627,132800,2006809990,8190,8190,8190,8190,302
|
|
20230627,132700,2004336610,8200,8190,8200,8190,259
|
|
20230627,132600,2002215320,8190,8190,8190,8190,0
|
|
20230627,132500,2002215320,8190,8190,8190,8190,235
|
|
20230627,132400,2000290670,8200,8200,8200,8200,0
|
|
20230627,132300,2000290670,8200,8200,8200,8200,121
|
|
20230627,132200,1999298470,8200,8200,8200,8200,101
|
|
20230627,132100,1998470270,8190,8190,8190,8190,134
|
|
20230627,132000,1997372810,8190,8190,8190,8190,60
|
|
20230627,131900,1996881410,8190,8190,8190,8190,146
|
|
20230627,131800,1995685670,8200,8200,8200,8200,390
|
|
20230627,131700,1992487670,8200,8200,8200,8200,5
|
|
20230627,131600,1992446670,8200,8200,8200,8200,22
|
|
20230627,131500,1992266270,8190,8200,8200,8190,100
|
|
20230627,131400,1991447170,8190,8190,8190,8190,16
|
|
20230627,131300,1991316130,8180,8180,8180,8180,0
|
|
20230627,131200,1991316130,8180,8190,8190,8180,4842
|
|
20230627,131100,1951701670,8190,8210,8210,8190,242
|
|
20230627,131000,1949716850,8210,8210,8210,8210,15
|
|
20230627,130900,1949593700,8210,8210,8210,8210,100
|
|
20230627,130800,1948772700,8210,8220,8220,8210,110
|
|
20230627,130700,1947869550,8210,8210,8210,8210,0
|
|
20230627,130600,1947869550,8210,8210,8210,8210,510
|
|
20230627,130500,1943682450,8210,8210,8210,8210,206
|
|
20230627,130400,1941991190,8210,8200,8210,8200,108
|
|
20230627,130300,1941104590,8200,8200,8200,8200,616
|
|
20230627,130200,1936053390,8200,8200,8200,8200,0
|
|
20230627,130100,1936053390,8200,8210,8210,8200,871
|
|
20230627,130000,1928911130,8220,8220,8220,8220,413
|
|
20230627,125900,1925516270,8220,8220,8220,8220,2
|
|
20230627,125800,1925499830,8220,8220,8220,8220,3
|
|
20230627,125700,1925475170,8230,8230,8230,8230,53
|
|
20230627,125600,1925038980,8230,8220,8230,8220,1025
|
|
20230627,125500,1916606630,8220,8200,8220,8200,1238
|
|
20230627,125400,1906435870,8200,8210,8210,8200,1833
|
|
20230627,125300,1891401140,8210,8210,8210,8210,107
|
|
20230627,125200,1890522670,8210,8210,8210,8210,304
|
|
20230627,125100,1888026830,8210,8210,8220,8210,845
|
|
20230627,125000,1881089370,8210,8210,8210,8210,1014
|
|
20230627,124900,1872764430,8200,8200,8210,8200,553
|
|
20230627,124800,1868229800,8210,8200,8210,8200,762
|
|
20230627,124700,1861981350,8190,8190,8190,8190,0
|
|
20230627,124600,1861981350,8190,8170,8190,8170,2943
|
|
20230627,124500,1837886180,8170,8170,8170,8170,0
|
|
20230627,124400,1837886180,8170,8170,8170,8170,2
|
|
20230627,124300,1837869840,8160,8160,8170,8160,386
|
|
20230627,124200,1834720050,8160,8180,8180,8160,960
|
|
20230627,124100,1826882400,8180,8170,8180,8170,60
|
|
20230627,124000,1826391800,8170,8190,8190,8170,370
|
|
20230627,123900,1823366500,8190,8190,8190,8190,0
|
|
20230627,123800,1823366500,8190,8190,8190,8190,263
|
|
20230627,123700,1821212530,8190,8190,8190,8190,0
|
|
20230627,123600,1821212530,8190,8170,8190,8170,2472
|
|
20230627,123500,1800994210,8170,8160,8170,8160,103
|
|
20230627,123400,1800153090,8170,8170,8170,8170,0
|
|
20230627,123300,1800153090,8170,8170,8170,8160,442
|
|
20230627,123200,1796546170,8170,8170,8170,8170,69
|
|
20230627,123100,1795982440,8170,8170,8170,8170,0
|
|
20230627,123000,1795982440,8170,8160,8170,8160,195
|
|
20230627,122900,1794390220,8170,8170,8170,8170,0
|
|
20230627,122800,1794390220,8170,8170,8170,8170,0
|
|
20230627,122700,1794390220,8170,8170,8170,8170,1711
|
|
20230627,122600,1780411350,8170,8180,8180,8170,1018
|
|
20230627,122500,1772094240,8170,8180,8180,8170,119
|
|
20230627,122400,1771121910,8180,8180,8180,8180,1
|
|
20230627,122300,1771113730,8180,8180,8180,8180,85
|
|
20230627,122200,1770418430,8180,8180,8180,8180,416
|
|
20230627,122100,1767015550,8180,8180,8180,8180,458
|
|
20230627,122000,1763269110,8180,8180,8180,8180,112
|
|
20230627,121900,1762352950,8180,8180,8180,8180,0
|
|
20230627,121800,1762352950,8180,8180,8180,8180,10
|
|
20230627,121700,1762271150,8170,8170,8170,8170,50
|
|
20230627,121600,1761862650,8170,8160,8170,8160,2171
|
|
20230627,121500,1744127290,8180,8180,8180,8180,6
|
|
20230627,121400,1744078210,8160,8160,8160,8160,466
|
|
20230627,121300,1740275650,8160,8160,8160,8160,0
|
|
20230627,121200,1740275650,8160,8160,8160,8160,300
|
|
20230627,121100,1737827650,8180,8160,8180,8160,605
|
|
20230627,121000,1732890750,8160,8170,8170,8160,1001
|
|
20230627,120900,1724712590,8160,8160,8160,8160,0
|
|
20230627,120800,1724712590,8160,8170,8180,8160,1005
|
|
20230627,120700,1716492430,8160,8160,8160,8160,0
|
|
20230627,120600,1716492430,8160,8160,8160,8160,204
|
|
20230627,120500,1714827790,8170,8170,8170,8170,30
|
|
20230627,120400,1714582690,8160,8160,8160,8160,114
|
|
20230627,120300,1713652450,8160,8160,8160,8150,415
|
|
20230627,120200,1710267140,8150,8150,8160,8150,526
|
|
20230627,120100,1705979240,8160,8160,8160,8160,6
|
|
20230627,120000,1705930280,8160,8160,8160,8160,6
|
|
20230627,115900,1705881320,8150,8160,8160,8150,8455
|
|
20230627,115800,1636959430,8170,8170,8170,8170,41
|
|
20230627,115700,1636624460,8170,8170,8170,8170,9
|
|
20230627,115600,1636550930,8170,8160,8170,8160,1110
|
|
20230627,115500,1627493280,8160,8170,8170,8160,750
|
|
20230627,115400,1621372280,8160,8170,8170,8160,1000
|
|
20230627,115300,1613205630,8170,8170,8170,8170,0
|
|
20230627,115200,1613205630,8170,8170,8170,8170,261
|
|
20230627,115100,1611073260,8170,8180,8180,8160,711
|
|
20230627,115000,1605265270,8190,8190,8190,8190,125
|
|
20230627,114900,1604241520,8170,8170,8170,8170,565
|
|
20230627,114800,1599625470,8170,8190,8190,8170,250
|
|
20230627,114700,1597581970,8170,8180,8180,8170,349
|
|
20230627,114600,1594729920,8190,8190,8190,8190,0
|
|
20230627,114500,1594729920,8190,8190,8190,8190,0
|
|
20230627,114400,1594729920,8190,8190,8190,8190,150
|
|
20230627,114300,1593501420,8190,8190,8190,8190,1
|
|
20230627,114200,1593493230,8190,8180,8190,8180,133
|
|
20230627,114100,1592404130,8170,8180,8180,8170,543
|
|
20230627,114000,1587965990,8180,8180,8180,8180,796
|
|
20230627,113900,1581454710,8180,8180,8180,8180,500
|
|
20230627,113800,1577364710,8190,8190,8190,8180,501
|
|
20230627,113700,1573265520,8190,8190,8190,8190,5
|
|
20230627,113600,1573224570,8190,8190,8190,8190,389
|
|
20230627,113500,1570038660,8200,8190,8200,8190,28
|
|
20230627,113400,1569809330,8190,8200,8200,8190,668
|
|
20230627,113300,1564331950,8200,8210,8210,8200,93
|
|
20230627,113200,1563569230,8200,8200,8200,8200,8
|
|
20230627,113100,1563503630,8200,8200,8200,8200,65
|
|
20230627,113000,1562970630,8200,8200,8210,8200,121
|
|
20230627,112900,1561977930,8210,8200,8210,8200,63
|
|
20230627,112800,1561461270,8210,8210,8210,8210,105
|
|
20230627,112700,1560599220,8210,8210,8210,8210,21
|
|
20230627,112600,1560426810,8210,8210,8210,8210,107
|
|
20230627,112500,1559548340,8200,8200,8200,8200,30
|
|
20230627,112400,1559302340,8200,8210,8210,8200,71
|
|
20230627,112300,1558720130,8190,8210,8210,8190,2959
|
|
20230627,112200,1534481480,8210,8210,8210,8210,2
|
|
20230627,112100,1534465060,8210,8210,8210,8210,31
|
|
20230627,112000,1534210550,8210,8210,8210,8210,21
|
|
20230627,111900,1534038140,8200,8210,8210,8200,346
|
|
20230627,111800,1531200880,8200,8200,8200,8200,45
|
|
20230627,111700,1530831880,8200,8210,8210,8200,10
|
|
20230627,111600,1530749870,8210,8210,8210,8200,891
|
|
20230627,111500,1523441610,8210,8210,8210,8200,202
|
|
20230627,111400,1521783200,8210,8210,8210,8210,1
|
|
20230627,111300,1521774990,8200,8190,8210,8190,1592
|
|
20230627,111200,1508705160,8200,8190,8200,8190,267
|
|
20230627,111100,1506517850,8190,8200,8200,8190,113
|
|
20230627,111000,1505592180,8190,8200,8200,8190,11
|
|
20230627,110900,1505502030,8200,8210,8210,8200,100
|
|
20230627,110800,1504682000,8190,8190,8190,8190,0
|
|
20230627,110700,1504682000,8190,8190,8190,8190,3
|
|
20230627,110600,1504657430,8190,8210,8220,8190,1261
|
|
20230627,110500,1494317400,8220,8210,8220,8210,455
|
|
20230627,110400,1490577700,8210,8210,8210,8200,112
|
|
20230627,110300,1489658320,8210,8210,8210,8210,13
|
|
20230627,110200,1489551590,8210,8220,8220,8210,394
|
|
20230627,110100,1486316210,8220,8220,8220,8210,229
|
|
20230627,110000,1484435490,8220,8210,8220,8210,2793
|
|
20230627,105900,1461504910,8220,8210,8220,8210,2436
|
|
20230627,105800,1441487970,8210,8200,8210,8200,234
|
|
20230627,105700,1439567150,8200,8200,8200,8200,230
|
|
20230627,105600,1437681150,8200,8180,8200,8180,694
|
|
20230627,105500,1431991430,8180,8180,8180,8180,1
|
|
20230627,105400,1431983250,8200,8190,8200,8190,244
|
|
20230627,105300,1429983680,8200,8200,8200,8200,2
|
|
20230627,105200,1429967280,8190,8190,8190,8190,241
|
|
20230627,105100,1427993490,8190,8190,8190,8190,405
|
|
20230627,105000,1424676540,8180,8180,8180,8180,3
|
|
20230627,104900,1424652000,8170,8170,8180,8170,583
|
|
20230627,104800,1419884450,8170,8180,8180,8170,1052
|
|
20230627,104700,1411279100,8190,8190,8190,8190,16
|
|
20230627,104600,1411148060,8170,8170,8170,8170,295
|
|
20230627,104500,1408737910,8170,8180,8190,8170,1326
|
|
20230627,104400,1397891200,8180,8170,8180,8170,89
|
|
20230627,104300,1397163230,8170,8170,8170,8170,85
|
|
20230627,104200,1396468780,8170,8170,8170,8170,225
|
|
20230627,104100,1394630530,8170,8170,8170,8160,674
|
|
20230627,104000,1389125660,8170,8160,8170,8160,164
|
|
20230627,103900,1387787060,8160,8160,8160,8160,2
|
|
20230627,103800,1387770740,8170,8170,8170,8170,1460
|
|
20230627,103700,1375842540,8180,8180,8180,8180,46
|
|
20230627,103600,1375466260,8180,8170,8180,8170,942
|
|
20230627,103500,1367769910,8170,8160,8170,8160,1414
|
|
20230627,103400,1356231420,8170,8180,8190,8170,1597
|
|
20230627,103300,1343179590,8180,8180,8180,8180,208
|
|
20230627,103200,1341478150,8180,8170,8180,8170,1358
|
|
20230627,103100,1330382040,8170,8160,8170,8160,409
|
|
20230627,103000,1327041480,8160,8170,8170,8160,1779
|
|
20230627,102900,1312507340,8170,8180,8190,8170,1678
|
|
20230627,102800,1298797110,8180,8180,8180,8180,388
|
|
20230627,102700,1295623270,8180,8190,8190,8180,2792
|
|
20230627,102600,1272779820,8180,8190,8190,8180,354
|
|
20230627,102500,1269883900,8190,8200,8200,8190,2393
|
|
20230627,102400,1250285200,8200,8200,8200,8200,100
|
|
20230627,102300,1249465200,8200,8200,8200,8200,700
|
|
20230627,102200,1243725200,8200,8210,8210,8200,1607
|
|
20230627,102100,1230544390,8210,8210,8220,8210,270
|
|
20230627,102000,1228326820,8210,8200,8210,8200,135
|
|
20230627,101900,1227219520,8200,8210,8210,8200,3142
|
|
20230627,101800,1201445030,8210,8210,8210,8210,2491
|
|
20230627,101700,1180993920,8210,8210,8210,8210,35
|
|
20230627,101600,1180706570,8210,8210,8220,8210,1375
|
|
20230627,101500,1169414820,8230,8220,8230,8210,810
|
|
20230627,101400,1162757220,8210,8210,8210,8210,1825
|
|
20230627,101300,1147773970,8210,8220,8220,8210,397
|
|
20230627,101200,1144511880,8220,8220,8220,8220,2673
|
|
20230627,101100,1122539820,8220,8230,8230,8220,1618
|
|
20230627,101000,1109233680,8220,8220,8220,8220,105
|
|
20230627,100900,1108370580,8230,8240,8240,8230,2135
|
|
20230627,100800,1090798350,8240,8240,8240,8240,380
|
|
20230627,100700,1087667150,8230,8240,8240,8230,3382
|
|
20230627,100600,1059805820,8240,8250,8250,8240,642
|
|
20230627,100500,1054514850,8250,8240,8250,8240,355
|
|
20230627,100400,1051587600,8250,8250,8250,8250,1
|
|
20230627,100300,1051579350,8240,8240,8240,8240,0
|
|
20230627,100200,1051579350,8240,8240,8240,8240,7
|
|
20230627,100100,1051521670,8240,8250,8260,8240,1247
|
|
20230627,100000,1041233000,8260,8260,8260,8260,40
|
|
20230627,095900,1040902600,8260,8260,8260,8260,1
|
|
20230627,095800,1040894340,8250,8240,8250,8240,78
|
|
20230627,095700,1040251220,8250,8250,8250,8250,3765
|
|
20230627,095600,1009189970,8260,8250,8260,8250,241
|
|
20230627,095500,1007200850,8250,8250,8260,8250,1049
|
|
20230627,095400,998546010,8260,8260,8260,8260,54
|
|
20230627,095300,998099970,8260,8260,8260,8260,386
|
|
20230627,095200,994911610,8270,8270,8270,8270,103
|
|
20230627,095100,994059800,8280,8290,8290,8280,144
|
|
20230627,095000,992866980,8290,8290,8290,8290,255
|
|
20230627,094900,990753030,8290,8250,8290,8250,846
|
|
20230627,094800,983747510,8240,8240,8240,8240,0
|
|
20230627,094700,983747510,8240,8270,8280,8240,1540
|
|
20230627,094600,971037230,8280,8270,8280,8250,88
|
|
20230627,094500,970309290,8250,8250,8250,8250,0
|
|
20230627,094400,970309290,8250,8240,8270,8240,2054
|
|
20230627,094300,953338590,8240,8250,8260,8240,282
|
|
20230627,094200,951013800,8260,8260,8260,8260,186
|
|
20230627,094100,949477440,8240,8260,8260,8240,825
|
|
20230627,094000,942666350,8260,8240,8260,8240,173
|
|
20230627,093900,941240800,8250,8250,8250,8250,487
|
|
20230627,093800,937223050,8230,8280,8280,8230,2897
|
|
20230627,093700,913344010,8280,8250,8280,8250,311
|
|
20230627,093600,910778020,8280,8270,8280,8260,699
|
|
20230627,093500,904998610,8270,8270,8270,8270,38
|
|
20230627,093400,904684350,8250,8270,8300,8250,2608
|
|
20230627,093300,883118720,8270,8260,8270,8250,1071
|
|
20230627,093200,874278010,8250,8260,8260,8250,126
|
|
20230627,093100,873237310,8270,8270,8270,8260,32
|
|
20230627,093000,872972970,8240,8280,8280,8240,1144
|
|
20230627,092900,863534370,8280,8280,8280,8280,36
|
|
20230627,092800,863236290,8280,8250,8280,8250,2092
|
|
20230627,092700,845946550,8260,8270,8270,8260,934
|
|
20230627,092600,838229110,8280,8290,8290,8270,1647
|
|
20230627,092500,824599850,8290,8290,8290,8280,2700
|
|
20230627,092400,802226850,8290,8270,8290,8270,1613
|
|
20230627,092300,788868740,8250,8260,8260,8250,1934
|
|
20230627,092200,772913170,8270,8260,8270,8240,1312
|
|
20230627,092100,762074500,8260,8230,8260,8230,774
|
|
20230627,092000,755704390,8230,8240,8250,8230,5415
|
|
20230627,091900,711108680,8240,8250,8250,8240,2204
|
|
20230627,091800,692944780,8240,8240,8240,8240,352
|
|
20230627,091700,690044300,8250,8250,8270,8250,3508
|
|
20230627,091600,661100600,8250,8260,8270,8250,4094
|
|
20230627,091500,627289140,8270,8270,8270,8270,787
|
|
20230627,091400,620780650,8270,8290,8290,8260,5798
|
|
20230627,091300,572872140,8300,8260,8310,8250,3545
|
|
20230627,091200,543503980,8280,8260,8290,8250,3263
|
|
20230627,091100,516541130,8260,8260,8280,8260,1731
|
|
20230627,091000,502242050,8260,8260,8290,8260,76
|
|
20230627,090900,501613120,8250,8250,8260,8250,8137
|
|
20230627,090800,434480270,8250,8260,8280,8250,3363
|
|
20230627,090700,406701300,8270,8330,8330,8270,5210
|
|
20230627,090600,363443560,8340,8340,8340,8310,1457
|
|
20230627,090500,351310570,8360,8290,8360,8290,9893
|
|
20230627,090400,268823370,8290,8250,8290,8240,1359
|
|
20230627,090300,257581220,8240,8240,8240,8240,3024
|
|
20230627,090200,232663460,8240,8240,8260,8220,3451
|
|
20230627,090100,204234650,8210,8240,8360,8150,13271
|
|
20230627,090000,95169320,8230,8310,8320,8230,10806
|