662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,195800,3295825770,16300,16300,16300,16300,0
|
|
20230627,195700,3295825770,16300,16300,16300,16300,0
|
|
20230627,195600,3295825770,16300,16300,16300,16300,0
|
|
20230627,195500,3295825770,16300,16300,16300,16300,0
|
|
20230627,195400,3295825770,16300,16300,16300,16300,0
|
|
20230627,195300,3295825770,16300,16300,16300,16300,0
|
|
20230627,195200,3295825770,16300,16300,16300,16300,0
|
|
20230627,195100,3295825770,16300,16300,16300,16300,0
|
|
20230627,195000,3295825770,16300,16300,16300,16300,0
|
|
20230627,194900,3295825770,16300,16300,16300,16300,0
|
|
20230627,194800,3295825770,16300,16300,16300,16300,0
|
|
20230627,194700,3295825770,16300,16300,16300,16300,0
|
|
20230627,194600,3295825770,16300,16300,16300,16300,0
|
|
20230627,194500,3295825770,16300,16300,16300,16300,0
|
|
20230627,194400,3295825770,16300,16300,16300,16300,0
|
|
20230627,194300,3295825770,16300,16300,16300,16300,0
|
|
20230627,194200,3295825770,16300,16300,16300,16300,0
|
|
20230627,194100,3295825770,16300,16300,16300,16300,0
|
|
20230627,194000,3295825770,16300,16300,16300,16300,0
|
|
20230627,193900,3295825770,16300,16300,16300,16300,0
|
|
20230627,193800,3295825770,16300,16300,16300,16300,0
|
|
20230627,193700,3295825770,16300,16300,16300,16300,0
|
|
20230627,193600,3295825770,16300,16300,16300,16300,0
|
|
20230627,193500,3295825770,16300,16300,16300,16300,0
|
|
20230627,193400,3295825770,16300,16300,16300,16300,0
|
|
20230627,193300,3295825770,16300,16300,16300,16300,0
|
|
20230627,193200,3295825770,16300,16300,16300,16300,0
|
|
20230627,193100,3295825770,16300,16300,16300,16300,0
|
|
20230627,193000,3295825770,16300,16300,16300,16300,0
|
|
20230627,192900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,192800,3295825770,16300,16300,16300,16300,0
|
|
20230627,192700,3295825770,16300,16300,16300,16300,0
|
|
20230627,192600,3295825770,16300,16300,16300,16300,0
|
|
20230627,192500,3295825770,16300,16300,16300,16300,0
|
|
20230627,192400,3295825770,16300,16300,16300,16300,0
|
|
20230627,192300,3295825770,16300,16300,16300,16300,0
|
|
20230627,192200,3295825770,16300,16300,16300,16300,0
|
|
20230627,192100,3295825770,16300,16300,16300,16300,0
|
|
20230627,192000,3295825770,16300,16300,16300,16300,0
|
|
20230627,191900,3295825770,16300,16300,16300,16300,0
|
|
20230627,191800,3295825770,16300,16300,16300,16300,0
|
|
20230627,191700,3295825770,16300,16300,16300,16300,0
|
|
20230627,191600,3295825770,16300,16300,16300,16300,0
|
|
20230627,191500,3295825770,16300,16300,16300,16300,0
|
|
20230627,191400,3295825770,16300,16300,16300,16300,0
|
|
20230627,191300,3295825770,16300,16300,16300,16300,0
|
|
20230627,191200,3295825770,16300,16300,16300,16300,0
|
|
20230627,191100,3295825770,16300,16300,16300,16300,0
|
|
20230627,191000,3295825770,16300,16300,16300,16300,0
|
|
20230627,190900,3295825770,16300,16300,16300,16300,0
|
|
20230627,190800,3295825770,16300,16300,16300,16300,0
|
|
20230627,190700,3295825770,16300,16300,16300,16300,0
|
|
20230627,190600,3295825770,16300,16300,16300,16300,0
|
|
20230627,190500,3295825770,16300,16300,16300,16300,0
|
|
20230627,190400,3295825770,16300,16300,16300,16300,0
|
|
20230627,190300,3295825770,16300,16300,16300,16300,0
|
|
20230627,190200,3295825770,16300,16300,16300,16300,0
|
|
20230627,190100,3295825770,16300,16300,16300,16300,0
|
|
20230627,190000,3295825770,16300,16300,16300,16300,0
|
|
20230627,185900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,185800,3295825770,16300,16300,16300,16300,0
|
|
20230627,185700,3295825770,16300,16300,16300,16300,0
|
|
20230627,185600,3295825770,16300,16300,16300,16300,0
|
|
20230627,185500,3295825770,16300,16300,16300,16300,0
|
|
20230627,185400,3295825770,16300,16300,16300,16300,0
|
|
20230627,185300,3295825770,16300,16300,16300,16300,0
|
|
20230627,185200,3295825770,16300,16300,16300,16300,0
|
|
20230627,185100,3295825770,16300,16300,16300,16300,0
|
|
20230627,185000,3295825770,16300,16300,16300,16300,0
|
|
20230627,184900,3295825770,16300,16300,16300,16300,0
|
|
20230627,184800,3295825770,16300,16300,16300,16300,0
|
|
20230627,184700,3295825770,16300,16300,16300,16300,0
|
|
20230627,184600,3295825770,16300,16300,16300,16300,0
|
|
20230627,184500,3295825770,16300,16300,16300,16300,0
|
|
20230627,184400,3295825770,16300,16300,16300,16300,0
|
|
20230627,184300,3295825770,16300,16300,16300,16300,0
|
|
20230627,184200,3295825770,16300,16300,16300,16300,0
|
|
20230627,184100,3295825770,16300,16300,16300,16300,0
|
|
20230627,184000,3295825770,16300,16300,16300,16300,0
|
|
20230627,183900,3295825770,16300,16300,16300,16300,0
|
|
20230627,183800,3295825770,16300,16300,16300,16300,0
|
|
20230627,183700,3295825770,16300,16300,16300,16300,0
|
|
20230627,183600,3295825770,16300,16300,16300,16300,0
|
|
20230627,183500,3295825770,16300,16300,16300,16300,0
|
|
20230627,183400,3295825770,16300,16300,16300,16300,0
|
|
20230627,183300,3295825770,16300,16300,16300,16300,0
|
|
20230627,183200,3295825770,16300,16300,16300,16300,0
|
|
20230627,183100,3295825770,16300,16300,16300,16300,0
|
|
20230627,183000,3295825770,16300,16300,16300,16300,0
|
|
20230627,182900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,182800,3295825770,16300,16300,16300,16300,0
|
|
20230627,182700,3295825770,16300,16300,16300,16300,0
|
|
20230627,182600,3295825770,16300,16300,16300,16300,0
|
|
20230627,182500,3295825770,16300,16300,16300,16300,0
|
|
20230627,182400,3295825770,16300,16300,16300,16300,0
|
|
20230627,182300,3295825770,16300,16300,16300,16300,0
|
|
20230627,182200,3295825770,16300,16300,16300,16300,0
|
|
20230627,182100,3295825770,16300,16300,16300,16300,0
|
|
20230627,182000,3295825770,16300,16300,16300,16300,0
|
|
20230627,181900,3295825770,16300,16300,16300,16300,0
|
|
20230627,181800,3295825770,16300,16300,16300,16300,0
|
|
20230627,181700,3295825770,16300,16300,16300,16300,0
|
|
20230627,181600,3295825770,16300,16300,16300,16300,0
|
|
20230627,181500,3295825770,16300,16300,16300,16300,0
|
|
20230627,181400,3295825770,16300,16300,16300,16300,0
|
|
20230627,181300,3295825770,16300,16300,16300,16300,0
|
|
20230627,181200,3295825770,16300,16300,16300,16300,0
|
|
20230627,181100,3295825770,16300,16300,16300,16300,0
|
|
20230627,181000,3295825770,16300,16300,16300,16300,0
|
|
20230627,180900,3295825770,16300,16300,16300,16300,0
|
|
20230627,180800,3295825770,16300,16300,16300,16300,0
|
|
20230627,180700,3295825770,16300,16300,16300,16300,0
|
|
20230627,180600,3295825770,16300,16300,16300,16300,0
|
|
20230627,180500,3295825770,16300,16300,16300,16300,0
|
|
20230627,180400,3295825770,16300,16300,16300,16300,0
|
|
20230627,180300,3295825770,16300,16300,16300,16300,0
|
|
20230627,180200,3295825770,16300,16300,16300,16300,0
|
|
20230627,180100,3295825770,16300,16300,16300,16300,0
|
|
20230627,180000,3295825770,16300,16300,16300,16300,0
|
|
20230627,175900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,175800,3295825770,16300,16300,16300,16300,0
|
|
20230627,175700,3295825770,16300,16300,16300,16300,0
|
|
20230627,175600,3295825770,16300,16300,16300,16300,0
|
|
20230627,175500,3295825770,16300,16300,16300,16300,0
|
|
20230627,175400,3295825770,16300,16300,16300,16300,0
|
|
20230627,175300,3295825770,16300,16300,16300,16300,0
|
|
20230627,175200,3295825770,16300,16300,16300,16300,0
|
|
20230627,175100,3295825770,16300,16300,16300,16300,0
|
|
20230627,175000,3295825770,16300,16300,16300,16300,0
|
|
20230627,174900,3295825770,16300,16300,16300,16300,0
|
|
20230627,174800,3295825770,16300,16300,16300,16300,0
|
|
20230627,174700,3295825770,16300,16300,16300,16300,0
|
|
20230627,174600,3295825770,16300,16300,16300,16300,0
|
|
20230627,174500,3295825770,16300,16300,16300,16300,0
|
|
20230627,174400,3295825770,16300,16300,16300,16300,0
|
|
20230627,174300,3295825770,16300,16300,16300,16300,0
|
|
20230627,174200,3295825770,16300,16300,16300,16300,0
|
|
20230627,174100,3295825770,16300,16300,16300,16300,0
|
|
20230627,174000,3295825770,16300,16300,16300,16300,0
|
|
20230627,173900,3295825770,16300,16300,16300,16300,0
|
|
20230627,173800,3295825770,16300,16300,16300,16300,0
|
|
20230627,173700,3295825770,16300,16300,16300,16300,0
|
|
20230627,173600,3295825770,16300,16300,16300,16300,0
|
|
20230627,173500,3295825770,16300,16300,16300,16300,0
|
|
20230627,173400,3295825770,16300,16300,16300,16300,0
|
|
20230627,173300,3295825770,16300,16300,16300,16300,0
|
|
20230627,173200,3295825770,16300,16300,16300,16300,0
|
|
20230627,173100,3295825770,16300,16300,16300,16300,0
|
|
20230627,173000,3295825770,16300,16300,16300,16300,0
|
|
20230627,172900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,172800,3295825770,16300,16300,16300,16300,0
|
|
20230627,172700,3295825770,16300,16300,16300,16300,0
|
|
20230627,172600,3295825770,16300,16300,16300,16300,0
|
|
20230627,172500,3295825770,16300,16300,16300,16300,0
|
|
20230627,172400,3295825770,16300,16300,16300,16300,0
|
|
20230627,172300,3295825770,16300,16300,16300,16300,0
|
|
20230627,172200,3295825770,16300,16300,16300,16300,0
|
|
20230627,172100,3295825770,16300,16300,16300,16300,0
|
|
20230627,172000,3295825770,16300,16300,16300,16300,0
|
|
20230627,171900,3295825770,16300,16300,16300,16300,0
|
|
20230627,171800,3295825770,16300,16300,16300,16300,0
|
|
20230627,171700,3295825770,16300,16300,16300,16300,0
|
|
20230627,171600,3295825770,16300,16300,16300,16300,0
|
|
20230627,171500,3295825770,16300,16300,16300,16300,0
|
|
20230627,171400,3295825770,16300,16300,16300,16300,0
|
|
20230627,171300,3295825770,16300,16300,16300,16300,0
|
|
20230627,171200,3295825770,16300,16300,16300,16300,0
|
|
20230627,171100,3295825770,16300,16300,16300,16300,0
|
|
20230627,171000,3295825770,16300,16300,16300,16300,0
|
|
20230627,170900,3295825770,16300,16300,16300,16300,0
|
|
20230627,170800,3295825770,16300,16300,16300,16300,0
|
|
20230627,170700,3295825770,16300,16300,16300,16300,0
|
|
20230627,170600,3295825770,16300,16300,16300,16300,0
|
|
20230627,170500,3295825770,16300,16300,16300,16300,0
|
|
20230627,170400,3295825770,16300,16300,16300,16300,0
|
|
20230627,170300,3295825770,16300,16300,16300,16300,0
|
|
20230627,170200,3295825770,16300,16300,16300,16300,0
|
|
20230627,170100,3295825770,16300,16300,16300,16300,0
|
|
20230627,170000,3295825770,16300,16300,16300,16300,0
|
|
20230627,165900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,165800,3295825770,16300,16300,16300,16300,0
|
|
20230627,165700,3295825770,16300,16300,16300,16300,0
|
|
20230627,165600,3295825770,16300,16300,16300,16300,0
|
|
20230627,165500,3295825770,16300,16300,16300,16300,0
|
|
20230627,165400,3295825770,16300,16300,16300,16300,0
|
|
20230627,165300,3295825770,16300,16300,16300,16300,0
|
|
20230627,165200,3295825770,16300,16300,16300,16300,0
|
|
20230627,165100,3295825770,16300,16300,16300,16300,0
|
|
20230627,165000,3295825770,16300,16300,16300,16300,0
|
|
20230627,164900,3295825770,16300,16300,16300,16300,0
|
|
20230627,164800,3295825770,16300,16300,16300,16300,0
|
|
20230627,164700,3295825770,16300,16300,16300,16300,0
|
|
20230627,164600,3295825770,16300,16300,16300,16300,0
|
|
20230627,164500,3295825770,16300,16300,16300,16300,0
|
|
20230627,164400,3295825770,16300,16300,16300,16300,0
|
|
20230627,164300,3295825770,16300,16300,16300,16300,0
|
|
20230627,164200,3295825770,16300,16300,16300,16300,0
|
|
20230627,164100,3295825770,16300,16300,16300,16300,0
|
|
20230627,164000,3295825770,16300,16300,16300,16300,0
|
|
20230627,163900,3295825770,16300,16300,16300,16300,0
|
|
20230627,163800,3295825770,16300,16300,16300,16300,0
|
|
20230627,163700,3295825770,16300,16300,16300,16300,0
|
|
20230627,163600,3295825770,16300,16300,16300,16300,0
|
|
20230627,163500,3295825770,16300,16300,16300,16300,0
|
|
20230627,163400,3295825770,16300,16300,16300,16300,0
|
|
20230627,163300,3295825770,16300,16300,16300,16300,0
|
|
20230627,163200,3295825770,16300,16300,16300,16300,0
|
|
20230627,163100,3295825770,16300,16300,16300,16300,0
|
|
20230627,163000,3295825770,16300,16300,16300,16300,0
|
|
20230627,162900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,162800,3295825770,16300,16300,16300,16300,0
|
|
20230627,162700,3295825770,16300,16300,16300,16300,0
|
|
20230627,162600,3295825770,16300,16300,16300,16300,0
|
|
20230627,162500,3295825770,16300,16300,16300,16300,0
|
|
20230627,162400,3295825770,16300,16300,16300,16300,0
|
|
20230627,162300,3295825770,16300,16300,16300,16300,0
|
|
20230627,162200,3295825770,16300,16300,16300,16300,0
|
|
20230627,162100,3295825770,16300,16300,16300,16300,0
|
|
20230627,162000,3295825770,16300,16300,16300,16300,0
|
|
20230627,161900,3295825770,16300,16300,16300,16300,0
|
|
20230627,161800,3295825770,16300,16300,16300,16300,0
|
|
20230627,161700,3295825770,16300,16300,16300,16300,0
|
|
20230627,161600,3295825770,16300,16300,16300,16300,0
|
|
20230627,161500,3295825770,16300,16300,16300,16300,0
|
|
20230627,161400,3295825770,16300,16300,16300,16300,0
|
|
20230627,161300,3295825770,16300,16300,16300,16300,0
|
|
20230627,161200,3295825770,16300,16300,16300,16300,0
|
|
20230627,161100,3295825770,16300,16300,16300,16300,0
|
|
20230627,161000,3295825770,16300,16300,16300,16300,0
|
|
20230627,160900,3295825770,16300,16300,16300,16300,0
|
|
20230627,160800,3295825770,16300,16300,16300,16300,0
|
|
20230627,160700,3295825770,16300,16300,16300,16300,0
|
|
20230627,160600,3295825770,16300,16300,16300,16300,0
|
|
20230627,160500,3295825770,16300,16300,16300,16300,0
|
|
20230627,160400,3295825770,16300,16300,16300,16300,0
|
|
20230627,160300,3295825770,16300,16300,16300,16300,0
|
|
20230627,160200,3295825770,16300,16300,16300,16300,0
|
|
20230627,160100,3295825770,16300,16300,16300,16300,0
|
|
20230627,160000,3295825770,16300,16300,16300,16300,0
|
|
20230627,155900,3295825770,16300,16300,16300,16300,1223
|
|
20230627,155800,3295825770,16300,16300,16300,16300,0
|
|
20230627,155700,3295825770,16300,16300,16300,16300,0
|
|
20230627,155600,3295825770,16300,16300,16300,16300,0
|
|
20230627,155500,3295825770,16300,16300,16300,16300,0
|
|
20230627,155400,3295825770,16300,16300,16300,16300,0
|
|
20230627,155300,3295825770,16300,16300,16300,16300,0
|
|
20230627,155200,3295825770,16300,16300,16300,16300,0
|
|
20230627,155100,3295825770,16300,16300,16300,16300,0
|
|
20230627,155000,3295825770,16300,16300,16300,16300,0
|
|
20230627,154900,3295825770,16300,16300,16300,16300,0
|
|
20230627,154800,3295825770,16300,16300,16300,16300,0
|
|
20230627,154700,3295825770,16300,16300,16300,16300,0
|
|
20230627,154600,3295825770,16300,16300,16300,16300,0
|
|
20230627,154500,3295825770,16300,16300,16300,16300,0
|
|
20230627,154400,3295825770,16300,16300,16300,16300,0
|
|
20230627,154300,3295825770,16300,16300,16300,16300,0
|
|
20230627,154200,3295825770,16300,16300,16300,16300,0
|
|
20230627,154100,3295825770,16300,16300,16300,16300,0
|
|
20230627,154000,3295825770,16300,16300,16300,16300,0
|
|
20230627,153900,3295825770,16300,16300,16300,16300,0
|
|
20230627,153800,3295825770,16300,16300,16300,16300,0
|
|
20230627,153700,3295825770,16300,16300,16300,16300,0
|
|
20230627,153600,3295825770,16300,16300,16300,16300,0
|
|
20230627,153500,3295825770,16300,16300,16300,16300,0
|
|
20230627,153400,3295825770,16300,16300,16300,16300,0
|
|
20230627,153300,3295825770,16300,16300,16300,16300,0
|
|
20230627,153200,3295825770,16300,16300,16300,16300,0
|
|
20230627,153100,3295825770,16300,16300,16300,16300,0
|
|
20230627,153000,3295825770,16300,16300,16300,16300,1223
|
|
20230627,152900,3275890870,16300,16300,16300,16300,0
|
|
20230627,152800,3275890870,16300,16300,16300,16300,0
|
|
20230627,152700,3275890870,16300,16300,16300,16300,0
|
|
20230627,152600,3275890870,16300,16300,16300,16300,0
|
|
20230627,152500,3275890870,16300,16300,16300,16300,0
|
|
20230627,152400,3275890870,16300,16300,16300,16300,0
|
|
20230627,152300,3275890870,16300,16300,16300,16300,0
|
|
20230627,152200,3275890870,16300,16300,16300,16300,0
|
|
20230627,152100,3275890870,16300,16300,16300,16300,0
|
|
20230627,152000,3275890870,16300,16300,16300,16300,0
|
|
20230627,151900,3275890870,16300,16300,16300,16290,207
|
|
20230627,151800,3272516810,16300,16290,16300,16290,73
|
|
20230627,151700,3271327590,16280,16290,16290,16280,21
|
|
20230627,151600,3270985700,16300,16280,16300,16270,23
|
|
20230627,151500,3270611010,16300,16270,16300,16270,185
|
|
20230627,151400,3267600480,16280,16280,16280,16270,205
|
|
20230627,151300,3264263300,16290,16290,16290,16290,11
|
|
20230627,151200,3264084110,16280,16280,16280,16280,1
|
|
20230627,151100,3264067830,16280,16280,16280,16280,0
|
|
20230627,151000,3264067830,16280,16290,16290,16280,7
|
|
20230627,150900,3263953810,16300,16300,16300,16300,13
|
|
20230627,150800,3263741910,16300,16300,16300,16300,30
|
|
20230627,150700,3263252910,16260,16280,16300,16260,38
|
|
20230627,150600,3262634010,16280,16280,16280,16280,70
|
|
20230627,150500,3261494410,16280,16270,16280,16270,25
|
|
20230627,150400,3261087560,16270,16290,16290,16260,1053
|
|
20230627,150300,3243945470,16300,16290,16300,16290,19
|
|
20230627,150200,3243635860,16300,16300,16300,16300,0
|
|
20230627,150100,3243635860,16300,16300,16300,16300,105
|
|
20230627,150000,3241924360,16300,16300,16300,16300,236
|
|
20230627,145900,3238077560,16310,16310,16310,16310,55
|
|
20230627,145800,3237180510,16310,16300,16310,16300,2
|
|
20230627,145700,3237147900,16330,16310,16330,16310,247
|
|
20230627,145600,3233115160,16310,16310,16310,16300,221
|
|
20230627,145500,3229512840,16310,16300,16310,16300,285
|
|
20230627,145400,3224867210,16310,16310,16310,16310,0
|
|
20230627,145300,3224867210,16310,16310,16310,16310,15
|
|
20230627,145200,3224622560,16320,16320,16320,16320,2
|
|
20230627,145100,3224589920,16340,16330,16340,16310,87
|
|
20230627,145000,3223169600,16330,16330,16330,16330,0
|
|
20230627,144900,3223169600,16330,16330,16330,16330,60
|
|
20230627,144800,3222189800,16310,16330,16330,16310,58
|
|
20230627,144700,3221243800,16350,16350,16350,16350,0
|
|
20230627,144600,3221243800,16350,16310,16350,16310,105
|
|
20230627,144500,3219529490,16310,16310,16310,16310,10
|
|
20230627,144400,3219366390,16310,16310,16310,16310,52
|
|
20230627,144300,3218518270,16310,16300,16310,16300,65
|
|
20230627,144200,3217458650,16310,16300,16310,16300,131
|
|
20230627,144100,3215323200,16300,16310,16310,16300,1878
|
|
20230627,144000,3184706750,16310,16320,16320,16310,1299
|
|
20230627,143900,3163519860,16320,16320,16320,16320,0
|
|
20230627,143800,3163519860,16320,16320,16320,16320,503
|
|
20230627,143700,3155310900,16320,16320,16320,16320,304
|
|
20230627,143600,3150349620,16320,16320,16320,16320,0
|
|
20230627,143500,3150349620,16320,16320,16320,16320,3
|
|
20230627,143400,3150300660,16320,16320,16320,16320,0
|
|
20230627,143300,3150300660,16320,16320,16320,16320,96
|
|
20230627,143200,3148733940,16320,16320,16320,16320,63
|
|
20230627,143100,3147705780,16320,16320,16320,16320,9
|
|
20230627,143000,3147558900,16320,16330,16330,16320,199
|
|
20230627,142900,3144310220,16330,16330,16330,16330,0
|
|
20230627,142800,3144310220,16330,16330,16330,16330,17
|
|
20230627,142700,3144032610,16320,16320,16320,16320,0
|
|
20230627,142600,3144032610,16320,16320,16320,16320,18
|
|
20230627,142500,3143738850,16320,16320,16330,16320,365
|
|
20230627,142400,3137782040,16330,16330,16330,16330,3
|
|
20230627,142300,3137733050,16320,16320,16320,16320,200
|
|
20230627,142200,3134469050,16320,16330,16330,16320,52
|
|
20230627,142100,3133619990,16330,16340,16340,16330,16
|
|
20230627,142000,3133358700,16340,16340,16340,16330,243
|
|
20230627,141900,3129390080,16340,16340,16340,16340,100
|
|
20230627,141800,3127756080,16340,16340,16340,16340,11
|
|
20230627,141700,3127576340,16340,16340,16340,16340,0
|
|
20230627,141600,3127576340,16340,16340,16340,16340,22
|
|
20230627,141500,3127216860,16340,16340,16340,16340,0
|
|
20230627,141400,3127216860,16340,16340,16340,16330,16
|
|
20230627,141300,3126955450,16330,16330,16330,16330,148
|
|
20230627,141200,3124538610,16340,16340,16340,16330,164
|
|
20230627,141100,3121860180,16330,16330,16330,16330,5
|
|
20230627,141000,3121778530,16330,16330,16330,16330,167
|
|
20230627,140900,3119051420,16340,16340,16340,16340,0
|
|
20230627,140800,3119051420,16340,16340,16340,16340,0
|
|
20230627,140700,3119051420,16340,16340,16340,16330,132
|
|
20230627,140600,3116895770,16340,16340,16340,16340,2
|
|
20230627,140500,3116863090,16330,16350,16350,16330,1032
|
|
20230627,140400,3100007210,16340,16340,16340,16340,0
|
|
20230627,140300,3100007210,16340,16350,16350,16340,1381
|
|
20230627,140200,3077436270,16350,16350,16350,16350,31
|
|
20230627,140100,3076929420,16350,16360,16360,16350,983
|
|
20230627,140000,3060855850,16360,16360,16360,16360,0
|
|
20230627,135900,3060855850,16360,16380,16380,16360,36
|
|
20230627,135800,3060266190,16380,16390,16390,16380,3
|
|
20230627,135700,3060217040,16390,16380,16390,16380,40
|
|
20230627,135600,3059561620,16360,16360,16360,16360,100
|
|
20230627,135500,3057925620,16370,16360,16370,16360,290
|
|
20230627,135400,3053181010,16360,16350,16360,16350,916
|
|
20230627,135300,3038204170,16350,16350,16350,16350,20
|
|
20230627,135200,3037877170,16350,16350,16350,16350,6
|
|
20230627,135100,3037779070,16350,16350,16350,16350,200
|
|
20230627,135000,3034509070,16350,16360,16360,16350,465
|
|
20230627,134900,3026902900,16360,16360,16360,16360,100
|
|
20230627,134800,3025266900,16360,16370,16370,16360,50
|
|
20230627,134700,3024448630,16360,16360,16360,16360,37
|
|
20230627,134600,3023843310,16360,16360,16360,16360,14
|
|
20230627,134500,3023614270,16360,16360,16360,16360,14
|
|
20230627,134400,3023385230,16370,16370,16370,16370,0
|
|
20230627,134300,3023385230,16370,16370,16370,16370,0
|
|
20230627,134200,3023385230,16370,16370,16370,16370,10
|
|
20230627,134100,3023221530,16370,16370,16370,16370,0
|
|
20230627,134000,3023221530,16370,16370,16370,16370,6
|
|
20230627,133900,3023123310,16370,16370,16370,16370,0
|
|
20230627,133800,3023123310,16370,16370,16370,16370,62
|
|
20230627,133700,3022108370,16380,16380,16380,16380,19
|
|
20230627,133600,3021797150,16370,16370,16370,16370,62
|
|
20230627,133500,3020782210,16370,16370,16370,16370,568
|
|
20230627,133400,3011484050,16370,16370,16370,16370,61
|
|
20230627,133300,3010485480,16380,16370,16380,16370,33
|
|
20230627,133200,3009945110,16370,16370,16370,16370,0
|
|
20230627,133100,3009945110,16370,16370,16370,16370,22
|
|
20230627,133000,3009584970,16380,16380,16380,16380,6
|
|
20230627,132900,3009486690,16400,16400,16400,16400,110
|
|
20230627,132800,3007682690,16400,16400,16400,16400,4
|
|
20230627,132700,3007617090,16400,16400,16410,16400,46
|
|
20230627,132600,3006862610,16410,16410,16410,16410,0
|
|
20230627,132500,3006862610,16410,16410,16410,16410,0
|
|
20230627,132400,3006862610,16410,16410,16410,16410,0
|
|
20230627,132300,3006862610,16410,16410,16410,16410,0
|
|
20230627,132200,3006862610,16410,16410,16420,16410,25
|
|
20230627,132100,3006452350,16420,16400,16420,16400,34
|
|
20230627,132000,3005894590,16400,16370,16400,16370,108
|
|
20230627,131900,3004123800,16380,16380,16380,16380,1
|
|
20230627,131800,3004107420,16380,16370,16380,16370,14
|
|
20230627,131700,3003878130,16370,16370,16370,16370,4
|
|
20230627,131600,3003812650,16370,16370,16370,16370,33
|
|
20230627,131500,3003272440,16370,16370,16370,16370,3
|
|
20230627,131400,3003223330,16370,16370,16370,16370,3
|
|
20230627,131300,3003174220,16370,16370,16370,16370,3
|
|
20230627,131200,3003125110,16370,16370,16370,16370,2
|
|
20230627,131100,3003092370,16370,16370,16370,16370,47
|
|
20230627,131000,3002322980,16370,16370,16370,16370,31
|
|
20230627,130900,3001815510,16370,16370,16370,16370,17
|
|
20230627,130800,3001537220,16370,16390,16390,16370,20
|
|
20230627,130700,3001209750,16390,16380,16390,16380,6
|
|
20230627,130600,3001111440,16380,16380,16380,16380,17
|
|
20230627,130500,3000832980,16380,16380,16380,16380,6
|
|
20230627,130400,3000734700,16380,16380,16380,16380,0
|
|
20230627,130300,3000734700,16380,16380,16380,16380,9
|
|
20230627,130200,3000587280,16370,16370,16370,16370,1
|
|
20230627,130100,3000570910,16380,16380,16380,16380,0
|
|
20230627,130000,3000570910,16380,16380,16380,16380,3
|
|
20230627,125900,3000521770,16380,16380,16380,16380,0
|
|
20230627,125800,3000521770,16380,16380,16380,16380,60
|
|
20230627,125700,2999538970,16370,16370,16370,16370,0
|
|
20230627,125600,2999538970,16370,16370,16370,16370,10
|
|
20230627,125500,2999375270,16370,16360,16370,16350,222
|
|
20230627,125400,2995745040,16380,16380,16380,16380,0
|
|
20230627,125300,2995745040,16380,16380,16380,16380,0
|
|
20230627,125200,2995745040,16380,16380,16380,16380,127
|
|
20230627,125100,2993664780,16400,16400,16400,16400,0
|
|
20230627,125000,2993664780,16400,16380,16400,16380,866
|
|
20230627,124900,2979464670,16380,16380,16380,16380,153
|
|
20230627,124800,2976958530,16370,16370,16370,16370,1
|
|
20230627,124700,2976942160,16370,16370,16380,16370,110
|
|
20230627,124600,2975141310,16370,16370,16370,16370,1
|
|
20230627,124500,2975124940,16360,16360,16370,16360,52
|
|
20230627,124400,2974274200,16370,16370,16370,16370,589
|
|
20230627,124300,2964632270,16380,16380,16380,16380,31
|
|
20230627,124200,2964124490,16380,16380,16380,16380,0
|
|
20230627,124100,2964124490,16380,16380,16380,16380,561
|
|
20230627,124000,2954935310,16380,16380,16380,16380,3
|
|
20230627,123900,2954886170,16380,16380,16380,16380,0
|
|
20230627,123800,2954886170,16380,16380,16380,16380,0
|
|
20230627,123700,2954886170,16380,16370,16380,16370,19
|
|
20230627,123600,2954575070,16360,16350,16360,16350,25
|
|
20230627,123500,2954166100,16360,16360,16360,16360,57
|
|
20230627,123400,2953233580,16360,16360,16360,16360,0
|
|
20230627,123300,2953233580,16360,16350,16360,16350,14
|
|
20230627,123200,2953004560,16350,16350,16350,16350,2
|
|
20230627,123100,2952971860,16360,16360,16360,16360,2
|
|
20230627,123000,2952939140,16350,16360,16360,16350,2
|
|
20230627,122900,2952906430,16350,16350,16350,16350,60
|
|
20230627,122800,2951925430,16370,16370,16370,16370,0
|
|
20230627,122700,2951925430,16370,16360,16370,16360,12
|
|
20230627,122600,2951729080,16360,16350,16360,16350,7
|
|
20230627,122500,2951614580,16360,16370,16370,16360,169
|
|
20230627,122400,2948849690,16360,16360,16360,16360,0
|
|
20230627,122300,2948849690,16360,16360,16360,16360,1
|
|
20230627,122200,2948833330,16360,16360,16360,16360,2
|
|
20230627,122100,2948800610,16350,16350,16350,16350,0
|
|
20230627,122000,2948800610,16350,16350,16350,16350,0
|
|
20230627,121900,2948800610,16350,16350,16350,16350,0
|
|
20230627,121800,2948800610,16350,16350,16350,16350,0
|
|
20230627,121700,2948800610,16350,16350,16350,16350,0
|
|
20230627,121600,2948800610,16350,16370,16370,16350,345
|
|
20230627,121500,2943156830,16390,16390,16390,16390,5
|
|
20230627,121400,2943074880,16400,16400,16400,16400,0
|
|
20230627,121300,2943074880,16400,16390,16400,16390,18
|
|
20230627,121200,2942779840,16390,16390,16390,16390,22
|
|
20230627,121100,2942419260,16390,16390,16390,16390,5
|
|
20230627,121000,2942337310,16430,16430,16430,16430,0
|
|
20230627,120900,2942337310,16430,16430,16430,16430,1
|
|
20230627,120800,2942320880,16440,16360,16440,16360,97
|
|
20230627,120700,2940731300,16350,16350,16350,16350,70
|
|
20230627,120600,2939586800,16350,16350,16350,16350,3
|
|
20230627,120500,2939537750,16350,16350,16360,16350,65
|
|
20230627,120400,2938474990,16350,16360,16360,16350,17
|
|
20230627,120300,2938197020,16360,16360,16360,16360,0
|
|
20230627,120200,2938197020,16360,16350,16360,16350,29
|
|
20230627,120100,2937722780,16350,16350,16350,16350,6
|
|
20230627,120000,2937624680,16350,16360,16360,16350,29
|
|
20230627,115900,2937150400,16370,16370,16370,16370,20
|
|
20230627,115800,2936823000,16360,16360,16360,16360,5
|
|
20230627,115700,2936741200,16360,16360,16360,16360,5
|
|
20230627,115600,2936659400,16380,16380,16380,16380,1
|
|
20230627,115500,2936643020,16370,16360,16370,16360,23
|
|
20230627,115400,2936266640,16360,16360,16360,16360,0
|
|
20230627,115300,2936266640,16360,16360,16360,16360,70
|
|
20230627,115200,2935121440,16360,16350,16360,16350,97
|
|
20230627,115100,2933535390,16350,16350,16350,16350,137
|
|
20230627,115000,2931295440,16350,16350,16350,16350,50
|
|
20230627,114900,2930477940,16350,16370,16370,16350,143
|
|
20230627,114800,2928138280,16380,16370,16380,16370,6
|
|
20230627,114700,2928040050,16370,16370,16370,16370,1
|
|
20230627,114600,2928023680,16370,16370,16370,16370,3
|
|
20230627,114500,2927974570,16370,16390,16390,16370,2
|
|
20230627,114400,2927941810,16390,16390,16390,16390,0
|
|
20230627,114300,2927941810,16390,16390,16390,16390,0
|
|
20230627,114200,2927941810,16390,16390,16390,16390,9
|
|
20230627,114100,2927794300,16390,16390,16390,16390,0
|
|
20230627,114000,2927794300,16390,16390,16390,16390,31
|
|
20230627,113900,2927286210,16400,16400,16400,16400,60
|
|
20230627,113800,2926302210,16410,16410,16410,16410,1
|
|
20230627,113700,2926285800,16380,16360,16380,16360,173
|
|
20230627,113600,2923452620,16360,16360,16360,16360,0
|
|
20230627,113500,2923452620,16360,16360,16360,16360,0
|
|
20230627,113400,2923452620,16360,16360,16360,16360,0
|
|
20230627,113300,2923452620,16360,16370,16370,16360,460
|
|
20230627,113200,2915926290,16380,16380,16380,16380,188
|
|
20230627,113100,2912846850,16370,16380,16380,16370,4
|
|
20230627,113000,2912781360,16370,16370,16370,16370,22
|
|
20230627,112900,2912421220,16380,16370,16380,16370,92
|
|
20230627,112800,2910915160,16370,16370,16370,16370,6
|
|
20230627,112700,2910816940,16370,16380,16380,16370,44
|
|
20230627,112600,2910096490,16380,16380,16380,16380,1
|
|
20230627,112500,2910080110,16380,16380,16380,16380,0
|
|
20230627,112400,2910080110,16380,16380,16380,16380,1
|
|
20230627,112300,2910063730,16370,16370,16370,16370,0
|
|
20230627,112200,2910063730,16370,16380,16380,16370,43
|
|
20230627,112100,2909359490,16380,16380,16380,16380,38
|
|
20230627,112000,2908737050,16380,16400,16400,16380,152
|
|
20230627,111900,2906246160,16400,16400,16400,16400,2
|
|
20230627,111800,2906213360,16430,16430,16430,16430,3
|
|
20230627,111700,2906164070,16420,16420,16420,16420,22
|
|
20230627,111600,2905802830,16420,16420,16420,16420,0
|
|
20230627,111500,2905802830,16420,16390,16420,16390,11
|
|
20230627,111400,2905622510,16390,16390,16390,16390,37
|
|
20230627,111300,2905016080,16420,16420,16420,16420,1
|
|
20230627,111200,2904999660,16400,16390,16400,16390,20
|
|
20230627,111100,2904671760,16380,16380,16380,16380,101
|
|
20230627,111000,2903017380,16390,16450,16450,16390,498
|
|
20230627,110900,2894839820,16450,16440,16450,16440,19
|
|
20230627,110800,2894527450,16440,16440,16440,16440,0
|
|
20230627,110700,2894527450,16440,16440,16440,16440,0
|
|
20230627,110600,2894527450,16440,16440,16440,16440,51
|
|
20230627,110500,2893689010,16440,16450,16450,16440,19
|
|
20230627,110400,2893376540,16450,16450,16450,16450,149
|
|
20230627,110300,2890925490,16450,16440,16450,16440,277
|
|
20230627,110200,2886369170,16440,16440,16440,16440,0
|
|
20230627,110100,2886369170,16440,16440,16440,16440,32
|
|
20230627,110000,2885843090,16430,16440,16440,16430,21
|
|
20230627,105900,2885498050,16430,16430,16430,16430,18
|
|
20230627,105800,2885202310,16420,16420,16420,16420,118
|
|
20230627,105700,2883264750,16420,16420,16420,16420,13
|
|
20230627,105600,2883051290,16420,16420,16420,16420,0
|
|
20230627,105500,2883051290,16420,16420,16420,16420,21
|
|
20230627,105400,2882706470,16420,16420,16420,16420,0
|
|
20230627,105300,2882706470,16420,16420,16420,16420,3
|
|
20230627,105200,2882657210,16430,16430,16430,16430,0
|
|
20230627,105100,2882657210,16430,16400,16430,16400,25
|
|
20230627,105000,2882246490,16380,16400,16400,16380,51
|
|
20230627,104900,2881410690,16380,16380,16380,16380,0
|
|
20230627,104800,2881410690,16380,16410,16420,16370,223
|
|
20230627,104700,2877753530,16390,16380,16400,16380,338
|
|
20230627,104600,2872213540,16380,16380,16380,16370,15
|
|
20230627,104500,2871967860,16370,16360,16370,16340,112
|
|
20230627,104400,2870136690,16370,16370,16380,16370,310
|
|
20230627,104300,2865061890,16380,16360,16380,16360,177
|
|
20230627,104200,2862163150,16350,16380,16380,16350,76
|
|
20230627,104100,2860918690,16380,16340,16380,16340,103
|
|
20230627,104000,2859233580,16340,16350,16390,16340,2168
|
|
20230627,103900,2823791320,16350,16350,16350,16350,375
|
|
20230627,103800,2817660070,16350,16380,16380,16350,4
|
|
20230627,103700,2817594610,16350,16380,16380,16350,1547
|
|
20230627,103600,2792288670,16380,16400,16400,16380,182
|
|
20230627,103500,2789306100,16400,16400,16400,16400,15
|
|
20230627,103400,2789060100,16400,16400,16400,16390,94
|
|
20230627,103300,2787518670,16400,16390,16410,16390,4
|
|
20230627,103200,2787453070,16390,16390,16390,16390,24
|
|
20230627,103100,2787059710,16390,16400,16400,16390,586
|
|
20230627,103000,2777450310,16400,16410,16410,16400,724
|
|
20230627,102900,2765573960,16420,16410,16420,16410,132
|
|
20230627,102800,2763407670,16410,16440,16440,16410,101
|
|
20230627,102700,2761748990,16440,16450,16450,16440,37
|
|
20230627,102600,2761140580,16440,16450,16450,16440,26
|
|
20230627,102500,2760713040,16450,16450,16450,16450,96
|
|
20230627,102400,2759133840,16440,16450,16450,16440,11
|
|
20230627,102300,2758952980,16440,16440,16440,16440,28
|
|
20230627,102200,2758492660,16430,16440,16470,16430,145
|
|
20230627,102100,2756107850,16440,16460,16460,16440,30
|
|
20230627,102000,2755614080,16460,16410,16460,16410,101
|
|
20230627,101900,2753953530,16410,16410,16440,16410,111
|
|
20230627,101800,2752131650,16430,16440,16440,16400,533
|
|
20230627,101700,2743383580,16440,16460,16460,16430,966
|
|
20230627,101600,2727493740,16470,16500,16500,16470,758
|
|
20230627,101500,2714996630,16500,16510,16520,16500,276
|
|
20230627,101400,2710440300,16510,16520,16520,16500,44
|
|
20230627,101300,2709713970,16500,16500,16500,16500,258
|
|
20230627,101200,2705456970,16490,16490,16500,16490,82
|
|
20230627,101100,2704104780,16490,16540,16540,16490,2220
|
|
20230627,101000,2667449760,16540,16530,16540,16530,46
|
|
20230627,100900,2666689180,16540,16530,16540,16530,91
|
|
20230627,100800,2665184160,16530,16540,16540,16530,406
|
|
20230627,100700,2658470610,16540,16540,16560,16530,312
|
|
20230627,100600,2653308300,16550,16550,16550,16540,149
|
|
20230627,100500,2650843090,16550,16560,16570,16550,422
|
|
20230627,100400,2643856160,16560,16590,16590,16560,423
|
|
20230627,100300,2636846070,16590,16610,16620,16580,384
|
|
20230627,100200,2630472110,16620,16630,16640,16620,791
|
|
20230627,100100,2617317930,16640,16650,16680,16630,610
|
|
20230627,100000,2607165430,16650,16650,16690,16650,91
|
|
20230627,095900,2605650240,16650,16690,16690,16650,1630
|
|
20230627,095800,2578476920,16690,16700,16700,16690,742
|
|
20230627,095700,2566090450,16710,16730,16730,16710,40
|
|
20230627,095600,2565421410,16750,16730,16750,16730,129
|
|
20230627,095500,2563260860,16730,16700,16730,16700,176
|
|
20230627,095400,2560317310,16700,16700,16700,16690,192
|
|
20230627,095300,2557110930,16700,16730,16730,16700,631
|
|
20230627,095200,2546566340,16740,16740,16750,16720,2255
|
|
20230627,095100,2508838670,16750,16780,16790,16750,400
|
|
20230627,095000,2502134230,16780,16740,16790,16740,312
|
|
20230627,094900,2496904590,16740,16780,16800,16740,1638
|
|
20230627,094800,2469457350,16770,16770,16780,16770,49
|
|
20230627,094700,2468635510,16770,16770,16810,16760,788
|
|
20230627,094600,2455411450,16780,16800,16810,16740,1875
|
|
20230627,094500,2423945260,16800,16800,16930,16790,10128
|
|
20230627,094400,2253089200,16800,16880,16880,16770,7719
|
|
20230627,094300,2123147620,16880,16450,16890,16430,9297
|
|
20230627,094200,1967612400,16460,16490,16490,16460,54
|
|
20230627,094100,1966722200,16490,16370,16490,16370,78
|
|
20230627,094000,1965437390,16350,16600,16600,16350,2719
|
|
20230627,093900,1920622350,16570,16640,16650,16570,402
|
|
20230627,093800,1913935030,16550,16600,16710,16550,227
|
|
20230627,093700,1910172290,16600,16520,16720,16520,485
|
|
20230627,093600,1902118380,16520,16470,16520,16470,978
|
|
20230627,093500,1885981810,16460,16450,16460,16450,169
|
|
20230627,093400,1883201660,16500,16450,16510,16440,887
|
|
20230627,093300,1868618930,16450,16510,16510,16450,169
|
|
20230627,093200,1865838420,16520,16490,16530,16490,282
|
|
20230627,093100,1861185250,16490,16410,16500,16410,574
|
|
20230627,093000,1851759060,16410,16300,16410,16290,3340
|
|
20230627,092900,1797236970,16300,16420,16420,16300,1931
|
|
20230627,092800,1765591330,16410,16470,16470,16410,736
|
|
20230627,092700,1753505210,16440,16470,16470,16440,688
|
|
20230627,092600,1742184860,16470,16490,16510,16470,501
|
|
20230627,092500,1733919260,16500,16460,16500,16460,321
|
|
20230627,092400,1728633230,16460,16520,16530,16450,3119
|
|
20230627,092300,1677219430,16530,16600,16600,16520,2340
|
|
20230627,092200,1638486950,16600,16610,16680,16600,382
|
|
20230627,092100,1632129190,16600,16640,16670,16600,1520
|
|
20230627,092000,1606860320,16640,16680,16700,16640,1501
|
|
20230627,091900,1581851740,16690,16710,16730,16670,743
|
|
20230627,091800,1569455090,16720,16850,16850,16680,2970
|
|
20230627,091700,1519646970,16860,16860,16860,16800,1026
|
|
20230627,091600,1502364600,16860,16900,16930,16810,2082
|
|
20230627,091500,1467189960,16860,16790,16930,16780,5679
|
|
20230627,091400,1371255710,16780,16800,16930,16780,8259
|
|
20230627,091300,1231993230,16700,16680,16800,16670,909
|
|
20230627,091200,1216763080,16680,16790,16810,16680,1318
|
|
20230627,091100,1194751330,16840,16800,16860,16680,3091
|
|
20230627,091000,1142863950,16800,16720,16840,16690,3535
|
|
20230627,090900,1083695840,16760,16660,16780,16550,1985
|
|
20230627,090800,1050648320,16600,16920,16930,16550,6217
|
|
20230627,090700,946085480,16860,16770,16920,16710,15606
|
|
20230627,090600,683743950,16750,16630,16770,16450,11073
|
|
20230627,090500,499339680,16590,16480,16590,16450,4320
|
|
20230627,090400,428066530,16480,16530,16530,16470,2564
|
|
20230627,090300,385762890,16550,16550,16560,16520,2261
|
|
20230627,090200,348363370,16550,16600,16700,16520,2985
|
|
20230627,090100,298836390,16650,16480,16650,16480,5400
|
|
20230627,090000,209443900,16480,16850,16860,16440,12515
|