679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,201500,3474567980,7480,7480,7480,7480,0
|
|
20230627,201400,3474567980,7480,7480,7480,7480,0
|
|
20230627,201300,3474567980,7480,7480,7480,7480,0
|
|
20230627,201200,3474567980,7480,7480,7480,7480,0
|
|
20230627,201100,3474567980,7480,7480,7480,7480,0
|
|
20230627,201000,3474567980,7480,7480,7480,7480,0
|
|
20230627,200900,3474567980,7480,7480,7480,7480,0
|
|
20230627,200800,3474567980,7480,7480,7480,7480,0
|
|
20230627,200700,3474567980,7480,7480,7480,7480,0
|
|
20230627,200600,3474567980,7480,7480,7480,7480,0
|
|
20230627,200500,3474567980,7480,7480,7480,7480,0
|
|
20230627,200400,3474567980,7480,7480,7480,7480,0
|
|
20230627,200300,3474567980,7480,7480,7480,7480,0
|
|
20230627,200200,3474567980,7480,7480,7480,7480,0
|
|
20230627,200100,3474567980,7480,7480,7480,7480,0
|
|
20230627,200000,3474567980,7480,7480,7480,7480,0
|
|
20230627,195900,3474567980,7480,7480,7480,7480,0
|
|
20230627,195800,3474567980,7480,7480,7480,7480,0
|
|
20230627,195700,3474567980,7480,7480,7480,7480,0
|
|
20230627,195600,3474567980,7480,7480,7480,7480,0
|
|
20230627,195500,3474567980,7480,7480,7480,7480,0
|
|
20230627,195400,3474567980,7480,7480,7480,7480,0
|
|
20230627,195300,3474567980,7480,7480,7480,7480,0
|
|
20230627,195200,3474567980,7480,7480,7480,7480,0
|
|
20230627,195100,3474567980,7480,7480,7480,7480,0
|
|
20230627,195000,3474567980,7480,7480,7480,7480,0
|
|
20230627,194900,3474567980,7480,7480,7480,7480,0
|
|
20230627,194800,3474567980,7480,7480,7480,7480,0
|
|
20230627,194700,3474567980,7480,7480,7480,7480,0
|
|
20230627,194600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,194500,3474567980,7480,7480,7480,7480,0
|
|
20230627,194400,3474567980,7480,7480,7480,7480,0
|
|
20230627,194300,3474567980,7480,7480,7480,7480,0
|
|
20230627,194200,3474567980,7480,7480,7480,7480,0
|
|
20230627,194100,3474567980,7480,7480,7480,7480,0
|
|
20230627,194000,3474567980,7480,7480,7480,7480,0
|
|
20230627,193900,3474567980,7480,7480,7480,7480,0
|
|
20230627,193800,3474567980,7480,7480,7480,7480,0
|
|
20230627,193700,3474567980,7480,7480,7480,7480,0
|
|
20230627,193600,3474567980,7480,7480,7480,7480,0
|
|
20230627,193500,3474567980,7480,7480,7480,7480,0
|
|
20230627,193400,3474567980,7480,7480,7480,7480,0
|
|
20230627,193300,3474567980,7480,7480,7480,7480,0
|
|
20230627,193200,3474567980,7480,7480,7480,7480,0
|
|
20230627,193100,3474567980,7480,7480,7480,7480,0
|
|
20230627,193000,3474567980,7480,7480,7480,7480,0
|
|
20230627,192900,3474567980,7480,7480,7480,7480,0
|
|
20230627,192800,3474567980,7480,7480,7480,7480,0
|
|
20230627,192700,3474567980,7480,7480,7480,7480,0
|
|
20230627,192600,3474567980,7480,7480,7480,7480,0
|
|
20230627,192500,3474567980,7480,7480,7480,7480,0
|
|
20230627,192400,3474567980,7480,7480,7480,7480,0
|
|
20230627,192300,3474567980,7480,7480,7480,7480,0
|
|
20230627,192200,3474567980,7480,7480,7480,7480,0
|
|
20230627,192100,3474567980,7480,7480,7480,7480,0
|
|
20230627,192000,3474567980,7480,7480,7480,7480,0
|
|
20230627,191900,3474567980,7480,7480,7480,7480,0
|
|
20230627,191800,3474567980,7480,7480,7480,7480,0
|
|
20230627,191700,3474567980,7480,7480,7480,7480,0
|
|
20230627,191600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,191500,3474567980,7480,7480,7480,7480,0
|
|
20230627,191400,3474567980,7480,7480,7480,7480,0
|
|
20230627,191300,3474567980,7480,7480,7480,7480,0
|
|
20230627,191200,3474567980,7480,7480,7480,7480,0
|
|
20230627,191100,3474567980,7480,7480,7480,7480,0
|
|
20230627,191000,3474567980,7480,7480,7480,7480,0
|
|
20230627,190900,3474567980,7480,7480,7480,7480,0
|
|
20230627,190800,3474567980,7480,7480,7480,7480,0
|
|
20230627,190700,3474567980,7480,7480,7480,7480,0
|
|
20230627,190600,3474567980,7480,7480,7480,7480,0
|
|
20230627,190500,3474567980,7480,7480,7480,7480,0
|
|
20230627,190400,3474567980,7480,7480,7480,7480,0
|
|
20230627,190300,3474567980,7480,7480,7480,7480,0
|
|
20230627,190200,3474567980,7480,7480,7480,7480,0
|
|
20230627,190100,3474567980,7480,7480,7480,7480,0
|
|
20230627,190000,3474567980,7480,7480,7480,7480,0
|
|
20230627,185900,3474567980,7480,7480,7480,7480,0
|
|
20230627,185800,3474567980,7480,7480,7480,7480,0
|
|
20230627,185700,3474567980,7480,7480,7480,7480,0
|
|
20230627,185600,3474567980,7480,7480,7480,7480,0
|
|
20230627,185500,3474567980,7480,7480,7480,7480,0
|
|
20230627,185400,3474567980,7480,7480,7480,7480,0
|
|
20230627,185300,3474567980,7480,7480,7480,7480,0
|
|
20230627,185200,3474567980,7480,7480,7480,7480,0
|
|
20230627,185100,3474567980,7480,7480,7480,7480,0
|
|
20230627,185000,3474567980,7480,7480,7480,7480,0
|
|
20230627,184900,3474567980,7480,7480,7480,7480,0
|
|
20230627,184800,3474567980,7480,7480,7480,7480,0
|
|
20230627,184700,3474567980,7480,7480,7480,7480,0
|
|
20230627,184600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,184500,3474567980,7480,7480,7480,7480,0
|
|
20230627,184400,3474567980,7480,7480,7480,7480,0
|
|
20230627,184300,3474567980,7480,7480,7480,7480,0
|
|
20230627,184200,3474567980,7480,7480,7480,7480,0
|
|
20230627,184100,3474567980,7480,7480,7480,7480,0
|
|
20230627,184000,3474567980,7480,7480,7480,7480,0
|
|
20230627,183900,3474567980,7480,7480,7480,7480,0
|
|
20230627,183800,3474567980,7480,7480,7480,7480,0
|
|
20230627,183700,3474567980,7480,7480,7480,7480,0
|
|
20230627,183600,3474567980,7480,7480,7480,7480,0
|
|
20230627,183500,3474567980,7480,7480,7480,7480,0
|
|
20230627,183400,3474567980,7480,7480,7480,7480,0
|
|
20230627,183300,3474567980,7480,7480,7480,7480,0
|
|
20230627,183200,3474567980,7480,7480,7480,7480,0
|
|
20230627,183100,3474567980,7480,7480,7480,7480,0
|
|
20230627,183000,3474567980,7480,7480,7480,7480,0
|
|
20230627,182900,3474567980,7480,7480,7480,7480,0
|
|
20230627,182800,3474567980,7480,7480,7480,7480,0
|
|
20230627,182700,3474567980,7480,7480,7480,7480,0
|
|
20230627,182600,3474567980,7480,7480,7480,7480,0
|
|
20230627,182500,3474567980,7480,7480,7480,7480,0
|
|
20230627,182400,3474567980,7480,7480,7480,7480,0
|
|
20230627,182300,3474567980,7480,7480,7480,7480,0
|
|
20230627,182200,3474567980,7480,7480,7480,7480,0
|
|
20230627,182100,3474567980,7480,7480,7480,7480,0
|
|
20230627,182000,3474567980,7480,7480,7480,7480,0
|
|
20230627,181900,3474567980,7480,7480,7480,7480,0
|
|
20230627,181800,3474567980,7480,7480,7480,7480,0
|
|
20230627,181700,3474567980,7480,7480,7480,7480,0
|
|
20230627,181600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,181500,3474567980,7480,7480,7480,7480,0
|
|
20230627,181400,3474567980,7480,7480,7480,7480,0
|
|
20230627,181300,3474567980,7480,7480,7480,7480,0
|
|
20230627,181200,3474567980,7480,7480,7480,7480,0
|
|
20230627,181100,3474567980,7480,7480,7480,7480,0
|
|
20230627,181000,3474567980,7480,7480,7480,7480,0
|
|
20230627,180900,3474567980,7480,7480,7480,7480,0
|
|
20230627,180800,3474567980,7480,7480,7480,7480,0
|
|
20230627,180700,3474567980,7480,7480,7480,7480,0
|
|
20230627,180600,3474567980,7480,7480,7480,7480,0
|
|
20230627,180500,3474567980,7480,7480,7480,7480,0
|
|
20230627,180400,3474567980,7480,7480,7480,7480,0
|
|
20230627,180300,3474567980,7480,7480,7480,7480,0
|
|
20230627,180200,3474567980,7480,7480,7480,7480,0
|
|
20230627,180100,3474567980,7480,7480,7480,7480,0
|
|
20230627,180000,3474567980,7480,7480,7480,7480,0
|
|
20230627,175900,3474567980,7480,7480,7480,7480,0
|
|
20230627,175800,3474567980,7480,7480,7480,7480,0
|
|
20230627,175700,3474567980,7480,7480,7480,7480,0
|
|
20230627,175600,3474567980,7480,7480,7480,7480,0
|
|
20230627,175500,3474567980,7480,7480,7480,7480,0
|
|
20230627,175400,3474567980,7480,7480,7480,7480,0
|
|
20230627,175300,3474567980,7480,7480,7480,7480,0
|
|
20230627,175200,3474567980,7480,7480,7480,7480,0
|
|
20230627,175100,3474567980,7480,7480,7480,7480,0
|
|
20230627,175000,3474567980,7480,7480,7480,7480,0
|
|
20230627,174900,3474567980,7480,7480,7480,7480,0
|
|
20230627,174800,3474567980,7480,7480,7480,7480,0
|
|
20230627,174700,3474567980,7480,7480,7480,7480,0
|
|
20230627,174600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,174500,3474567980,7480,7480,7480,7480,0
|
|
20230627,174400,3474567980,7480,7480,7480,7480,0
|
|
20230627,174300,3474567980,7480,7480,7480,7480,0
|
|
20230627,174200,3474567980,7480,7480,7480,7480,0
|
|
20230627,174100,3474567980,7480,7480,7480,7480,0
|
|
20230627,174000,3474567980,7480,7480,7480,7480,0
|
|
20230627,173900,3474567980,7480,7480,7480,7480,0
|
|
20230627,173800,3474567980,7480,7480,7480,7480,0
|
|
20230627,173700,3474567980,7480,7480,7480,7480,0
|
|
20230627,173600,3474567980,7480,7480,7480,7480,0
|
|
20230627,173500,3474567980,7480,7480,7480,7480,0
|
|
20230627,173400,3474567980,7480,7480,7480,7480,0
|
|
20230627,173300,3474567980,7480,7480,7480,7480,0
|
|
20230627,173200,3474567980,7480,7480,7480,7480,0
|
|
20230627,173100,3474567980,7480,7480,7480,7480,0
|
|
20230627,173000,3474567980,7480,7480,7480,7480,0
|
|
20230627,172900,3474567980,7480,7480,7480,7480,0
|
|
20230627,172800,3474567980,7480,7480,7480,7480,0
|
|
20230627,172700,3474567980,7480,7480,7480,7480,0
|
|
20230627,172600,3474567980,7480,7480,7480,7480,0
|
|
20230627,172500,3474567980,7480,7480,7480,7480,0
|
|
20230627,172400,3474567980,7480,7480,7480,7480,0
|
|
20230627,172300,3474567980,7480,7480,7480,7480,0
|
|
20230627,172200,3474567980,7480,7480,7480,7480,0
|
|
20230627,172100,3474567980,7480,7480,7480,7480,0
|
|
20230627,172000,3474567980,7480,7480,7480,7480,0
|
|
20230627,171900,3474567980,7480,7480,7480,7480,0
|
|
20230627,171800,3474567980,7480,7480,7480,7480,0
|
|
20230627,171700,3474567980,7480,7480,7480,7480,0
|
|
20230627,171600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,171500,3474567980,7480,7480,7480,7480,0
|
|
20230627,171400,3474567980,7480,7480,7480,7480,0
|
|
20230627,171300,3474567980,7480,7480,7480,7480,0
|
|
20230627,171200,3474567980,7480,7480,7480,7480,0
|
|
20230627,171100,3474567980,7480,7480,7480,7480,0
|
|
20230627,171000,3474567980,7480,7480,7480,7480,0
|
|
20230627,170900,3474567980,7480,7480,7480,7480,0
|
|
20230627,170800,3474567980,7480,7480,7480,7480,0
|
|
20230627,170700,3474567980,7480,7480,7480,7480,0
|
|
20230627,170600,3474567980,7480,7480,7480,7480,0
|
|
20230627,170500,3474567980,7480,7480,7480,7480,0
|
|
20230627,170400,3474567980,7480,7480,7480,7480,0
|
|
20230627,170300,3474567980,7480,7480,7480,7480,0
|
|
20230627,170200,3474567980,7480,7480,7480,7480,0
|
|
20230627,170100,3474567980,7480,7480,7480,7480,0
|
|
20230627,170000,3474567980,7480,7480,7480,7480,0
|
|
20230627,165900,3474567980,7480,7480,7480,7480,0
|
|
20230627,165800,3474567980,7480,7480,7480,7480,0
|
|
20230627,165700,3474567980,7480,7480,7480,7480,0
|
|
20230627,165600,3474567980,7480,7480,7480,7480,0
|
|
20230627,165500,3474567980,7480,7480,7480,7480,0
|
|
20230627,165400,3474567980,7480,7480,7480,7480,0
|
|
20230627,165300,3474567980,7480,7480,7480,7480,0
|
|
20230627,165200,3474567980,7480,7480,7480,7480,0
|
|
20230627,165100,3474567980,7480,7480,7480,7480,0
|
|
20230627,165000,3474567980,7480,7480,7480,7480,0
|
|
20230627,164900,3474567980,7480,7480,7480,7480,0
|
|
20230627,164800,3474567980,7480,7480,7480,7480,0
|
|
20230627,164700,3474567980,7480,7480,7480,7480,0
|
|
20230627,164600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,164500,3474567980,7480,7480,7480,7480,0
|
|
20230627,164400,3474567980,7480,7480,7480,7480,0
|
|
20230627,164300,3474567980,7480,7480,7480,7480,0
|
|
20230627,164200,3474567980,7480,7480,7480,7480,0
|
|
20230627,164100,3474567980,7480,7480,7480,7480,0
|
|
20230627,164000,3474567980,7480,7480,7480,7480,0
|
|
20230627,163900,3474567980,7480,7480,7480,7480,0
|
|
20230627,163800,3474567980,7480,7480,7480,7480,0
|
|
20230627,163700,3474567980,7480,7480,7480,7480,0
|
|
20230627,163600,3474567980,7480,7480,7480,7480,0
|
|
20230627,163500,3474567980,7480,7480,7480,7480,0
|
|
20230627,163400,3474567980,7480,7480,7480,7480,0
|
|
20230627,163300,3474567980,7480,7480,7480,7480,0
|
|
20230627,163200,3474567980,7480,7480,7480,7480,0
|
|
20230627,163100,3474567980,7480,7480,7480,7480,0
|
|
20230627,163000,3474567980,7480,7480,7480,7480,0
|
|
20230627,162900,3474567980,7480,7480,7480,7480,0
|
|
20230627,162800,3474567980,7480,7480,7480,7480,0
|
|
20230627,162700,3474567980,7480,7480,7480,7480,0
|
|
20230627,162600,3474567980,7480,7480,7480,7480,0
|
|
20230627,162500,3474567980,7480,7480,7480,7480,0
|
|
20230627,162400,3474567980,7480,7480,7480,7480,0
|
|
20230627,162300,3474567980,7480,7480,7480,7480,0
|
|
20230627,162200,3474567980,7480,7480,7480,7480,0
|
|
20230627,162100,3474567980,7480,7480,7480,7480,0
|
|
20230627,162000,3474567980,7480,7480,7480,7480,0
|
|
20230627,161900,3474567980,7480,7480,7480,7480,0
|
|
20230627,161800,3474567980,7480,7480,7480,7480,0
|
|
20230627,161700,3474567980,7480,7480,7480,7480,0
|
|
20230627,161600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,161500,3474567980,7480,7480,7480,7480,0
|
|
20230627,161400,3474567980,7480,7480,7480,7480,0
|
|
20230627,161300,3474567980,7480,7480,7480,7480,0
|
|
20230627,161200,3474567980,7480,7480,7480,7480,0
|
|
20230627,161100,3474567980,7480,7480,7480,7480,0
|
|
20230627,161000,3474567980,7480,7480,7480,7480,0
|
|
20230627,160900,3474567980,7480,7480,7480,7480,0
|
|
20230627,160800,3474567980,7480,7480,7480,7480,0
|
|
20230627,160700,3474567980,7480,7480,7480,7480,0
|
|
20230627,160600,3474567980,7480,7480,7480,7480,0
|
|
20230627,160500,3474567980,7480,7480,7480,7480,0
|
|
20230627,160400,3474567980,7480,7480,7480,7480,0
|
|
20230627,160300,3474567980,7480,7480,7480,7480,0
|
|
20230627,160200,3474567980,7480,7480,7480,7480,0
|
|
20230627,160100,3474567980,7480,7480,7480,7480,0
|
|
20230627,160000,3474567980,7480,7480,7480,7480,0
|
|
20230627,155900,3474567980,7480,7480,7480,7480,0
|
|
20230627,155800,3474567980,7480,7480,7480,7480,0
|
|
20230627,155700,3474567980,7480,7480,7480,7480,0
|
|
20230627,155600,3474567980,7480,7480,7480,7480,0
|
|
20230627,155500,3474567980,7480,7480,7480,7480,0
|
|
20230627,155400,3474567980,7480,7480,7480,7480,0
|
|
20230627,155300,3474567980,7480,7480,7480,7480,0
|
|
20230627,155200,3474567980,7480,7480,7480,7480,0
|
|
20230627,155100,3474567980,7480,7480,7480,7480,0
|
|
20230627,155000,3474567980,7480,7480,7480,7480,0
|
|
20230627,154900,3474567980,7480,7480,7480,7480,0
|
|
20230627,154800,3474567980,7480,7480,7480,7480,0
|
|
20230627,154700,3474567980,7480,7480,7480,7480,0
|
|
20230627,154600,3474567980,7480,7480,7480,7480,10020
|
|
20230627,154500,3474567980,7480,7480,7480,7480,0
|
|
20230627,154400,3474567980,7480,7480,7480,7480,0
|
|
20230627,154300,3474567980,7480,7480,7480,7480,0
|
|
20230627,154200,3474567980,7480,7480,7480,7480,0
|
|
20230627,154100,3474567980,7480,7480,7480,7480,0
|
|
20230627,154000,3474567980,7480,7480,7480,7480,0
|
|
20230627,153900,3474567980,7480,7480,7480,7480,0
|
|
20230627,153800,3474567980,7480,7480,7480,7480,0
|
|
20230627,153700,3474567980,7480,7480,7480,7480,0
|
|
20230627,153600,3474567980,7480,7480,7480,7480,0
|
|
20230627,153500,3474567980,7480,7480,7480,7480,0
|
|
20230627,153400,3474567980,7480,7480,7480,7480,0
|
|
20230627,153300,3474567980,7480,7480,7480,7480,0
|
|
20230627,153200,3474567980,7480,7480,7480,7480,0
|
|
20230627,153100,3474567980,7480,7480,7480,7480,0
|
|
20230627,153000,3474567980,7480,7480,7480,7480,10020
|
|
20230627,152900,3399618380,7450,7450,7450,7450,0
|
|
20230627,152800,3399618380,7450,7450,7450,7450,0
|
|
20230627,152700,3399618380,7450,7450,7450,7450,0
|
|
20230627,152600,3399618380,7450,7450,7450,7450,0
|
|
20230627,152500,3399618380,7450,7450,7450,7450,0
|
|
20230627,152400,3399618380,7450,7450,7450,7450,0
|
|
20230627,152300,3399618380,7450,7450,7450,7450,0
|
|
20230627,152200,3399618380,7450,7450,7450,7450,0
|
|
20230627,152100,3399618380,7450,7450,7450,7450,0
|
|
20230627,152000,3399618380,7450,7450,7450,7450,0
|
|
20230627,151900,3399618380,7450,7440,7470,7430,3851
|
|
20230627,151800,3370919250,7440,7430,7440,7420,959
|
|
20230627,151700,3363794660,7430,7420,7430,7420,842
|
|
20230627,151600,3357545930,7410,7420,7420,7410,851
|
|
20230627,151500,3351234170,7420,7400,7420,7390,553
|
|
20230627,151400,3347136980,7400,7380,7400,7380,1364
|
|
20230627,151300,3337062040,7380,7370,7380,7370,332
|
|
20230627,151200,3334611980,7370,7360,7370,7360,203
|
|
20230627,151100,3333116000,7360,7360,7360,7360,1
|
|
20230627,151000,3333108640,7350,7350,7350,7350,1
|
|
20230627,150900,3333101290,7360,7370,7380,7360,535
|
|
20230627,150800,3329162140,7380,7370,7380,7370,65
|
|
20230627,150700,3328682860,7360,7360,7360,7360,619
|
|
20230627,150600,3324127020,7350,7340,7350,7340,246
|
|
20230627,150500,3322318970,7350,7340,7350,7340,43
|
|
20230627,150400,3322003340,7340,7340,7350,7340,80
|
|
20230627,150300,3321415900,7340,7350,7350,7340,1083
|
|
20230627,150200,3313458480,7360,7350,7360,7350,392
|
|
20230627,150100,3310574350,7350,7360,7360,7350,756
|
|
20230627,150000,3305010550,7350,7350,7350,7350,2
|
|
20230627,145900,3304995850,7360,7360,7360,7360,1
|
|
20230627,145800,3304988490,7350,7350,7350,7350,66
|
|
20230627,145700,3304503390,7350,7340,7350,7340,309
|
|
20230627,145600,3302233120,7350,7350,7350,7340,1501
|
|
20230627,145500,3291207180,7350,7370,7370,7350,912
|
|
20230627,145400,3284489700,7380,7370,7380,7370,96
|
|
20230627,145300,3283781580,7370,7370,7370,7370,91
|
|
20230627,145200,3283110910,7380,7350,7380,7350,251
|
|
20230627,145100,3281263460,7350,7380,7380,7350,612
|
|
20230627,145000,3276759410,7360,7380,7380,7360,172
|
|
20230627,144900,3275493450,7390,7370,7390,7360,19
|
|
20230627,144800,3275353260,7360,7350,7360,7350,127
|
|
20230627,144700,3274418850,7350,7350,7350,7350,282
|
|
20230627,144600,3272346150,7340,7330,7340,7330,147
|
|
20230627,144500,3271268430,7330,7330,7330,7330,1
|
|
20230627,144400,3271261100,7350,7340,7350,7330,129
|
|
20230627,144300,3270315220,7340,7340,7340,7340,3
|
|
20230627,144200,3270293200,7330,7330,7330,7330,147
|
|
20230627,144100,3269215690,7340,7350,7350,7340,55
|
|
20230627,144000,3268811980,7350,7340,7350,7340,95
|
|
20230627,143900,3268114640,7340,7340,7340,7340,200
|
|
20230627,143800,3266646640,7350,7320,7350,7320,170
|
|
20230627,143700,3265397830,7320,7300,7320,7300,788
|
|
20230627,143600,3259645390,7290,7290,7290,7290,230
|
|
20230627,143500,3257968690,7300,7300,7300,7300,215
|
|
20230627,143400,3256399190,7300,7300,7300,7300,0
|
|
20230627,143300,3256399190,7300,7290,7320,7290,238
|
|
20230627,143200,3254663250,7290,7290,7290,7290,2
|
|
20230627,143100,3254648670,7290,7300,7300,7290,4
|
|
20230627,143000,3254619490,7290,7290,7290,7290,402
|
|
20230627,142900,3251688910,7290,7270,7290,7260,1340
|
|
20230627,142800,3241951690,7270,7290,7290,7270,392
|
|
20230627,142700,3239096980,7300,7280,7300,7280,122
|
|
20230627,142600,3238208350,7290,7300,7310,7290,1972
|
|
20230627,142500,3223814940,7300,7310,7310,7300,104
|
|
20230627,142400,3223055650,7310,7310,7310,7310,108
|
|
20230627,142300,3222266170,7310,7310,7310,7310,20
|
|
20230627,142200,3222119970,7340,7340,7340,7330,440
|
|
20230627,142100,3218890820,7340,7330,7350,7330,254
|
|
20230627,142000,3217026550,7320,7320,7320,7320,0
|
|
20230627,141900,3217026550,7320,7330,7330,7320,512
|
|
20230627,141800,3213274710,7330,7310,7330,7310,293
|
|
20230627,141700,3211130450,7310,7310,7310,7310,3
|
|
20230627,141600,3211108520,7310,7310,7310,7310,150
|
|
20230627,141500,3210012020,7300,7300,7300,7300,0
|
|
20230627,141400,3210012020,7300,7310,7310,7300,220
|
|
20230627,141300,3208403860,7300,7300,7300,7300,42
|
|
20230627,141200,3208097260,7290,7290,7290,7290,0
|
|
20230627,141100,3208097260,7290,7290,7290,7290,3
|
|
20230627,141000,3208075390,7290,7280,7300,7270,235
|
|
20230627,140900,3206363580,7300,7300,7300,7300,166
|
|
20230627,140800,3205151780,7270,7290,7300,7270,560
|
|
20230627,140700,3201073570,7280,7280,7280,7280,212
|
|
20230627,140600,3199530210,7270,7270,7270,7270,0
|
|
20230627,140500,3199530210,7270,7270,7270,7270,0
|
|
20230627,140400,3199530210,7270,7290,7290,7270,205
|
|
20230627,140300,3198039640,7300,7290,7300,7290,112
|
|
20230627,140200,3197222060,7300,7300,7300,7300,69
|
|
20230627,140100,3196718360,7300,7300,7300,7300,1
|
|
20230627,140000,3196711060,7270,7270,7270,7270,0
|
|
20230627,135900,3196711060,7270,7280,7280,7270,100
|
|
20230627,135800,3195983500,7320,7320,7320,7320,300
|
|
20230627,135700,3193787500,7340,7290,7340,7270,63
|
|
20230627,135600,3193325970,7350,7280,7350,7250,920
|
|
20230627,135500,3186641560,7260,7260,7260,7260,23
|
|
20230627,135400,3186474580,7270,7310,7310,7270,932
|
|
20230627,135300,3179690530,7310,7300,7310,7300,50
|
|
20230627,135200,3179325130,7320,7300,7320,7250,5131
|
|
20230627,135100,3142024300,7290,7290,7290,7290,0
|
|
20230627,135000,3142024300,7290,7290,7290,7290,0
|
|
20230627,134900,3142024300,7290,7290,7290,7290,1014
|
|
20230627,134800,3134632240,7290,7290,7290,7290,335
|
|
20230627,134700,3132190090,7280,7290,7290,7280,50
|
|
20230627,134600,3131825990,7270,7310,7310,7270,4000
|
|
20230627,134500,3102722860,7320,7320,7320,7320,1
|
|
20230627,134400,3102715540,7320,7320,7320,7320,4
|
|
20230627,134300,3102686260,7290,7340,7340,7290,581
|
|
20230627,134200,3098440900,7330,7330,7330,7330,14
|
|
20230627,134100,3098338280,7350,7350,7350,7350,10
|
|
20230627,134000,3098264780,7350,7350,7350,7350,1
|
|
20230627,133900,3098257430,7290,7300,7310,7290,630
|
|
20230627,133800,3093663320,7300,7300,7300,7300,517
|
|
20230627,133700,3089889220,7290,7330,7330,7290,2202
|
|
20230627,133600,3073795710,7330,7330,7330,7330,1
|
|
20230627,133500,3073788380,7330,7330,7330,7320,372
|
|
20230627,133400,3071061630,7330,7370,7370,7330,2065
|
|
20230627,133300,3055894610,7370,7370,7370,7370,82
|
|
20230627,133200,3055290270,7370,7370,7370,7370,20
|
|
20230627,133100,3055142870,7360,7360,7360,7360,0
|
|
20230627,133000,3055142870,7360,7380,7380,7360,102
|
|
20230627,132900,3054390150,7390,7390,7390,7390,0
|
|
20230627,132800,3054390150,7390,7390,7390,7390,22
|
|
20230627,132700,3054227570,7390,7390,7390,7390,4
|
|
20230627,132600,3054198010,7390,7390,7390,7390,0
|
|
20230627,132500,3054198010,7390,7380,7390,7380,60
|
|
20230627,132400,3053755000,7390,7390,7390,7390,3
|
|
20230627,132300,3053732830,7390,7400,7400,7390,137
|
|
20230627,132200,3052719040,7350,7350,7350,7350,0
|
|
20230627,132100,3052719040,7350,7350,7350,7350,0
|
|
20230627,132000,3052719040,7350,7350,7350,7350,20
|
|
20230627,131900,3052572040,7350,7400,7400,7350,601
|
|
20230627,131800,3048148380,7390,7390,7390,7390,1
|
|
20230627,131700,3048140990,7400,7400,7400,7400,1
|
|
20230627,131600,3048133590,7410,7410,7410,7410,30
|
|
20230627,131500,3047911290,7420,7420,7420,7420,0
|
|
20230627,131400,3047911290,7420,7360,7420,7360,649
|
|
20230627,131300,3043118810,7360,7360,7360,7360,217
|
|
20230627,131200,3041521690,7360,7360,7360,7360,0
|
|
20230627,131100,3041521690,7360,7360,7360,7360,10
|
|
20230627,131000,3041448090,7360,7360,7360,7360,0
|
|
20230627,130900,3041448090,7360,7360,7360,7360,1
|
|
20230627,130800,3041440730,7350,7350,7350,7350,72
|
|
20230627,130700,3040911530,7350,7360,7360,7350,610
|
|
20230627,130600,3036427930,7350,7350,7350,7350,138
|
|
20230627,130500,3035413630,7350,7350,7350,7350,2
|
|
20230627,130400,3035398930,7360,7360,7360,7360,40
|
|
20230627,130300,3035104530,7350,7360,7360,7350,1249
|
|
20230627,130200,3025924350,7360,7370,7370,7360,263
|
|
20230627,130100,3023988660,7370,7370,7370,7370,0
|
|
20230627,130000,3023988660,7370,7370,7370,7370,10
|
|
20230627,125900,3023914960,7370,7370,7370,7370,10
|
|
20230627,125800,3023841260,7370,7380,7380,7370,229
|
|
20230627,125700,3022153430,7380,7380,7380,7380,365
|
|
20230627,125600,3019459730,7380,7380,7380,7380,30
|
|
20230627,125500,3019238330,7380,7380,7380,7380,200
|
|
20230627,125400,3017762330,7380,7370,7380,7370,13
|
|
20230627,125300,3017666480,7360,7360,7360,7360,201
|
|
20230627,125200,3016187120,7380,7380,7380,7380,33
|
|
20230627,125100,3015943580,7380,7380,7380,7380,0
|
|
20230627,125000,3015943580,7380,7370,7380,7370,60
|
|
20230627,124900,3015500880,7380,7380,7380,7380,0
|
|
20230627,124800,3015500880,7380,7380,7380,7380,1
|
|
20230627,124700,3015493500,7380,7380,7380,7380,0
|
|
20230627,124600,3015493500,7380,7380,7380,7380,1
|
|
20230627,124500,3015486120,7360,7360,7360,7360,181
|
|
20230627,124400,3014153960,7360,7360,7360,7360,1
|
|
20230627,124300,3014146600,7320,7350,7350,7320,1760
|
|
20230627,124200,3001242630,7360,7360,7360,7350,258
|
|
20230627,124100,2999345280,7360,7360,7360,7360,2
|
|
20230627,124000,2999330560,7360,7360,7410,7360,141
|
|
20230627,123900,2998290690,7350,7350,7350,7350,7
|
|
20230627,123800,2998239240,7350,7350,7350,7350,43
|
|
20230627,123700,2997923190,7350,7350,7350,7350,2
|
|
20230627,123600,2997908490,7350,7340,7350,7340,42
|
|
20230627,123500,2997600200,7340,7340,7340,7340,3
|
|
20230627,123400,2997578180,7340,7340,7340,7340,114
|
|
20230627,123300,2996741420,7340,7340,7340,7340,1
|
|
20230627,123200,2996734080,7320,7330,7330,7320,400
|
|
20230627,123100,2993802580,7330,7330,7330,7330,11
|
|
20230627,123000,2993721950,7330,7320,7330,7310,332
|
|
20230627,122900,2991291590,7290,7300,7300,7290,770
|
|
20230627,122800,2985678080,7290,7290,7300,7290,568
|
|
20230627,122700,2981537340,7300,7300,7300,7300,1680
|
|
20230627,122600,2969273340,7300,7340,7340,7300,695
|
|
20230627,122500,2964199640,7340,7330,7340,7290,1001
|
|
20230627,122400,2956898190,7350,7340,7350,7340,100
|
|
20230627,122300,2956163550,7340,7340,7340,7340,68
|
|
20230627,122200,2955664430,7360,7360,7360,7350,114
|
|
20230627,122100,2954826410,7360,7320,7360,7320,359
|
|
20230627,122000,2952192010,7310,7310,7310,7310,20
|
|
20230627,121900,2952045810,7290,7300,7300,7290,250
|
|
20230627,121800,2950223300,7290,7290,7290,7290,100
|
|
20230627,121700,2949494300,7290,7310,7310,7290,325
|
|
20230627,121600,2947123590,7260,7300,7320,7260,870
|
|
20230627,121500,2940788290,7290,7320,7320,7280,9007
|
|
20230627,121400,2875109180,7320,7320,7320,7310,282
|
|
20230627,121300,2873045550,7350,7420,7420,7330,6752
|
|
20230627,121200,2823317620,7380,7430,7430,7380,106
|
|
20230627,121100,2822530340,7440,7440,7440,7440,1
|
|
20230627,121000,2822522900,7380,7380,7380,7380,0
|
|
20230627,120900,2822522900,7380,7380,7380,7380,1
|
|
20230627,120800,2822515520,7380,7400,7400,7380,550
|
|
20230627,120700,2818452470,7400,7400,7400,7400,1452
|
|
20230627,120600,2807707670,7410,7410,7410,7410,263
|
|
20230627,120500,2805758840,7410,7410,7410,7410,0
|
|
20230627,120400,2805758840,7410,7410,7410,7410,0
|
|
20230627,120300,2805758840,7410,7410,7440,7410,522
|
|
20230627,120200,2801890520,7410,7410,7410,7410,0
|
|
20230627,120100,2801890520,7410,7430,7430,7410,609
|
|
20230627,120000,2797372430,7430,7430,7430,7430,53
|
|
20230627,115900,2796978640,7430,7420,7430,7420,1044
|
|
20230627,115800,2789232120,7420,7430,7430,7420,128
|
|
20230627,115700,2788281940,7420,7430,7430,7420,184
|
|
20230627,115600,2786915810,7450,7450,7450,7450,14
|
|
20230627,115500,2786811510,7480,7450,7490,7450,27
|
|
20230627,115400,2786609840,7470,7480,7490,7470,83
|
|
20230627,115300,2785989700,7490,7490,7490,7490,184
|
|
20230627,115200,2784611540,7500,7490,7500,7490,200
|
|
20230627,115100,2783112040,7500,7420,7500,7420,801
|
|
20230627,115000,2777133280,7410,7410,7410,7410,0
|
|
20230627,114900,2777133280,7410,7410,7410,7410,51
|
|
20230627,114800,2776755370,7410,7410,7410,7410,0
|
|
20230627,114700,2776755370,7410,7410,7410,7410,0
|
|
20230627,114600,2776755370,7410,7410,7410,7410,561
|
|
20230627,114500,2772598360,7410,7410,7410,7410,406
|
|
20230627,114400,2769589900,7410,7400,7410,7400,60
|
|
20230627,114300,2769145800,7400,7400,7400,7400,478
|
|
20230627,114200,2765608600,7410,7420,7420,7410,315
|
|
20230627,114100,2763274340,7410,7440,7440,7410,162
|
|
20230627,114000,2762072820,7440,7440,7450,7440,48
|
|
20230627,113900,2761715690,7440,7410,7440,7410,3325
|
|
20230627,113800,2736984110,7410,7410,7410,7410,0
|
|
20230627,113700,2736984110,7410,7410,7410,7410,1
|
|
20230627,113600,2736976700,7400,7400,7400,7400,10
|
|
20230627,113500,2736902700,7400,7400,7400,7400,10
|
|
20230627,113400,2736828700,7410,7410,7410,7410,0
|
|
20230627,113300,2736828700,7410,7410,7410,7410,149
|
|
20230627,113200,2735724610,7410,7440,7440,7410,371
|
|
20230627,113100,2732975470,7420,7420,7420,7420,1000
|
|
20230627,113000,2725555470,7420,7410,7420,7410,10
|
|
20230627,112900,2725481300,7400,7400,7400,7400,4
|
|
20230627,112800,2725451700,7390,7390,7390,7390,179
|
|
20230627,112700,2724128890,7400,7400,7400,7400,250
|
|
20230627,112600,2722278890,7400,7400,7400,7390,18
|
|
20230627,112500,2722145700,7380,7380,7380,7380,179
|
|
20230627,112400,2720824680,7370,7370,7370,7370,0
|
|
20230627,112300,2720824680,7370,7370,7370,7370,187
|
|
20230627,112200,2719446490,7370,7380,7380,7370,210
|
|
20230627,112100,2717898020,7380,7370,7380,7370,31
|
|
20230627,112000,2717669540,7380,7380,7390,7380,753
|
|
20230627,111900,2712112390,7380,7390,7390,7380,814
|
|
20230627,111800,2706097740,7390,7390,7390,7390,1062
|
|
20230627,111700,2698249560,7390,7390,7390,7390,105
|
|
20230627,111600,2697473610,7390,7400,7400,7390,569
|
|
20230627,111500,2693263360,7400,7410,7410,7400,1043
|
|
20230627,111400,2685545150,7410,7410,7410,7410,100
|
|
20230627,111300,2684804150,7420,7420,7420,7420,155
|
|
20230627,111200,2683654050,7420,7420,7420,7420,110
|
|
20230627,111100,2682837850,7420,7420,7420,7420,735
|
|
20230627,111000,2677384150,7420,7420,7420,7420,1166
|
|
20230627,110900,2668732430,7420,7420,7420,7420,4
|
|
20230627,110800,2668702750,7420,7420,7420,7420,21
|
|
20230627,110700,2668546930,7440,7440,7440,7440,200
|
|
20230627,110600,2667058930,7440,7450,7450,7440,23
|
|
20230627,110500,2666887620,7420,7420,7420,7420,52
|
|
20230627,110400,2666501780,7420,7430,7430,7420,384
|
|
20230627,110300,2663652330,7440,7480,7480,7440,176
|
|
20230627,110200,2662339210,7480,7480,7480,7480,11
|
|
20230627,110100,2662256930,7450,7470,7470,7450,738
|
|
20230627,110000,2656757830,7460,7460,7470,7460,252
|
|
20230627,105900,2654877630,7470,7470,7470,7470,7
|
|
20230627,105800,2654825340,7490,7490,7490,7490,1
|
|
20230627,105700,2654817850,7490,7440,7500,7440,1002
|
|
20230627,105600,2647332240,7440,7440,7440,7440,0
|
|
20230627,105500,2647332240,7440,7440,7440,7380,62
|
|
20230627,105400,2646871560,7380,7470,7470,7380,1184
|
|
20230627,105300,2638113900,7470,7390,7470,7390,259
|
|
20230627,105200,2636185070,7400,7420,7420,7390,1553
|
|
20230627,105100,2624692860,7420,7420,7420,7420,0
|
|
20230627,105000,2624692860,7420,7420,7420,7420,1
|
|
20230627,104900,2624685440,7400,7400,7400,7400,280
|
|
20230627,104800,2622613440,7400,7400,7400,7400,9
|
|
20230627,104700,2622546840,7400,7380,7400,7380,3150
|
|
20230627,104600,2599241860,7380,7390,7400,7380,437
|
|
20230627,104500,2596011410,7400,7420,7420,7400,2292
|
|
20230627,104400,2579040830,7430,7430,7430,7430,940
|
|
20230627,104300,2572056630,7440,7430,7440,7430,3961
|
|
20230627,104200,2542612690,7430,7450,7450,7430,272
|
|
20230627,104100,2540590600,7450,7440,7450,7440,76
|
|
20230627,104000,2540025070,7430,7430,7430,7430,20
|
|
20230627,103900,2539876470,7430,7430,7430,7430,400
|
|
20230627,103800,2536904470,7450,7440,7450,7430,526
|
|
20230627,103700,2532990670,7430,7430,7440,7430,1103
|
|
20230627,103600,2524793380,7440,7440,7440,7440,285
|
|
20230627,103500,2522672980,7440,7450,7450,7440,26
|
|
20230627,103400,2522479510,7450,7480,7480,7450,810
|
|
20230627,103300,2516440910,7480,7460,7480,7460,304
|
|
20230627,103200,2514167970,7500,7470,7500,7470,357
|
|
20230627,103100,2511497980,7460,7470,7470,7430,2226
|
|
20230627,103000,2494927630,7470,7470,7470,7440,324
|
|
20230627,102900,2492510430,7430,7470,7470,7430,710
|
|
20230627,102800,2487223180,7480,7480,7480,7480,419
|
|
20230627,102700,2484089060,7490,7490,7500,7490,320
|
|
20230627,102600,2481692000,7480,7480,7480,7480,407
|
|
20230627,102500,2478647640,7480,7480,7480,7480,101
|
|
20230627,102400,2477892160,7480,7480,7490,7480,17
|
|
20230627,102300,2477764980,7480,7480,7490,7480,718
|
|
20230627,102200,2472394330,7480,7490,7500,7480,125
|
|
20230627,102100,2471457600,7510,7500,7510,7500,514
|
|
20230627,102000,2467600130,7480,7460,7480,7460,784
|
|
20230627,101900,2461738890,7460,7450,7460,7450,72
|
|
20230627,101800,2461202480,7430,7430,7450,7430,157
|
|
20230627,101700,2460035530,7430,7430,7430,7430,109
|
|
20230627,101600,2459225660,7430,7460,7460,7430,1361
|
|
20230627,101500,2449110310,7410,7420,7420,7410,244
|
|
20230627,101400,2447302210,7410,7430,7480,7410,1384
|
|
20230627,101300,2437020900,7430,7440,7440,7430,1939
|
|
20230627,101200,2422613830,7510,7450,7510,7420,3111
|
|
20230627,101100,2399472360,7440,7530,7530,7400,12011
|
|
20230627,101000,2309574050,7530,7540,7540,7520,6080
|
|
20230627,100900,2263771960,7540,7560,7560,7540,3069
|
|
20230627,100800,2240591200,7560,7570,7590,7560,1147
|
|
20230627,100700,2231913390,7560,7580,7580,7560,506
|
|
20230627,100600,2228085720,7580,7570,7580,7540,3281
|
|
20230627,100500,2203297780,7570,7640,7640,7570,3149
|
|
20230627,100400,2179359090,7660,7640,7660,7640,696
|
|
20230627,100300,2174040430,7640,7610,7640,7610,1395
|
|
20230627,100200,2163412690,7620,7590,7620,7580,1391
|
|
20230627,100100,2152848930,7590,7610,7620,7590,3166
|
|
20230627,100000,2128794910,7610,7670,7670,7610,4397
|
|
20230627,095900,2095170790,7680,7680,7700,7670,2881
|
|
20230627,095800,2073054240,7680,7710,7710,7670,694
|
|
20230627,095700,2067718350,7720,7700,7730,7660,4975
|
|
20230627,095600,2029338000,7660,7670,7720,7660,7695
|
|
20230627,095500,1970252280,7670,7670,7680,7670,741
|
|
20230627,095400,1964567340,7670,7690,7690,7670,1524
|
|
20230627,095300,1952874110,7690,7670,7690,7670,343
|
|
20230627,095200,1950241120,7650,7620,7670,7610,3336
|
|
20230627,095100,1924678310,7610,7700,7700,7610,5437
|
|
20230627,095000,1883064430,7700,7740,7760,7690,7822
|
|
20230627,094900,1822679100,7720,7730,7760,7710,3572
|
|
20230627,094800,1795040560,7770,7680,7770,7680,5736
|
|
20230627,094700,1750724830,7680,7790,7840,7630,25649
|
|
20230627,094600,1552476920,7760,7710,7890,7710,32028
|
|
20230627,094500,1302696720,7710,7690,7760,7680,7141
|
|
20230627,094400,1247542380,7690,7730,7730,7670,4231
|
|
20230627,094300,1214994510,7730,7690,7750,7610,18810
|
|
20230627,094200,1070602820,7690,7660,7720,7640,17065
|
|
20230627,094100,939393560,7660,7520,7660,7520,12769
|
|
20230627,094000,842198500,7510,7540,7540,7500,2142
|
|
20230627,093900,826096970,7550,7550,7560,7490,11140
|
|
20230627,093800,742008490,7550,7480,7550,7440,6029
|
|
20230627,093700,696770960,7490,7400,7510,7400,10941
|
|
20230627,093600,615018250,7410,7390,7450,7390,7024
|
|
20230627,093500,562801240,7380,7340,7380,7330,1885
|
|
20230627,093400,548932970,7340,7370,7370,7340,2869
|
|
20230627,093300,527831620,7380,7390,7390,7380,115
|
|
20230627,093200,526982770,7390,7380,7390,7380,732
|
|
20230627,093100,521577820,7380,7370,7380,7370,214
|
|
20230627,093000,519998900,7370,7350,7380,7350,903
|
|
20230627,092900,513351950,7360,7360,7380,7350,1011
|
|
20230627,092800,505915330,7360,7350,7360,7350,496
|
|
20230627,092700,502268670,7360,7370,7370,7360,295
|
|
20230627,092600,500096490,7370,7370,7370,7370,481
|
|
20230627,092500,496551520,7350,7330,7350,7330,101
|
|
20230627,092400,495809190,7320,7350,7350,7320,1396
|
|
20230627,092300,485566110,7350,7390,7390,7350,1652
|
|
20230627,092200,473406890,7400,7400,7420,7380,6627
|
|
20230627,092100,424344830,7400,7320,7430,7320,17107
|
|
20230627,092000,298433220,7350,7360,7370,7320,2259
|
|
20230627,091900,281827190,7350,7300,7350,7280,5054
|
|
20230627,091800,244806640,7270,7310,7310,7270,1641
|
|
20230627,091700,232829750,7270,7300,7310,7270,3833
|
|
20230627,091600,204876220,7300,7310,7340,7300,2198
|
|
20230627,091500,188784830,7320,7310,7320,7310,1519
|
|
20230627,091400,177680770,7310,7290,7310,7290,390
|
|
20230627,091300,174830850,7270,7260,7270,7260,93
|
|
20230627,091200,174154750,7270,7270,7300,7270,892
|
|
20230627,091100,167652680,7260,7260,7260,7260,366
|
|
20230627,091000,164995520,7240,7240,7240,7240,408
|
|
20230627,090900,162041600,7240,7200,7240,7200,788
|
|
20230627,090800,156343980,7200,7200,7200,7200,1582
|
|
20230627,090700,144953580,7200,7180,7200,7170,1044
|
|
20230627,090600,137454110,7180,7180,7180,7180,796
|
|
20230627,090500,131738830,7180,7210,7210,7180,2857
|
|
20230627,090400,111196040,7200,7200,7200,7200,1470
|
|
20230627,090300,100612040,7210,7240,7250,7210,1859
|
|
20230627,090200,87173600,7250,7230,7310,7210,3447
|
|
20230627,090100,62293380,7230,7300,7300,7230,3061
|
|
20230627,090000,40045050,7280,7280,7340,7280,5272
|