676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,201200,2558636660,6100,6100,6100,6100,0
|
|
20230627,201100,2558636660,6100,6100,6100,6100,0
|
|
20230627,201000,2558636660,6100,6100,6100,6100,0
|
|
20230627,200900,2558636660,6100,6100,6100,6100,0
|
|
20230627,200800,2558636660,6100,6100,6100,6100,0
|
|
20230627,200700,2558636660,6100,6100,6100,6100,0
|
|
20230627,200600,2558636660,6100,6100,6100,6100,0
|
|
20230627,200500,2558636660,6100,6100,6100,6100,0
|
|
20230627,200400,2558636660,6100,6100,6100,6100,0
|
|
20230627,200300,2558636660,6100,6100,6100,6100,0
|
|
20230627,200200,2558636660,6100,6100,6100,6100,0
|
|
20230627,200100,2558636660,6100,6100,6100,6100,0
|
|
20230627,200000,2558636660,6100,6100,6100,6100,0
|
|
20230627,195900,2558636660,6100,6100,6100,6100,0
|
|
20230627,195800,2558636660,6100,6100,6100,6100,0
|
|
20230627,195700,2558636660,6100,6100,6100,6100,0
|
|
20230627,195600,2558636660,6100,6100,6100,6100,0
|
|
20230627,195500,2558636660,6100,6100,6100,6100,0
|
|
20230627,195400,2558636660,6100,6100,6100,6100,0
|
|
20230627,195300,2558636660,6100,6100,6100,6100,0
|
|
20230627,195200,2558636660,6100,6100,6100,6100,0
|
|
20230627,195100,2558636660,6100,6100,6100,6100,0
|
|
20230627,195000,2558636660,6100,6100,6100,6100,0
|
|
20230627,194900,2558636660,6100,6100,6100,6100,0
|
|
20230627,194800,2558636660,6100,6100,6100,6100,0
|
|
20230627,194700,2558636660,6100,6100,6100,6100,0
|
|
20230627,194600,2558636660,6100,6100,6100,6100,0
|
|
20230627,194500,2558636660,6100,6100,6100,6100,0
|
|
20230627,194400,2558636660,6100,6100,6100,6100,0
|
|
20230627,194300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,194200,2558636660,6100,6100,6100,6100,0
|
|
20230627,194100,2558636660,6100,6100,6100,6100,0
|
|
20230627,194000,2558636660,6100,6100,6100,6100,0
|
|
20230627,193900,2558636660,6100,6100,6100,6100,0
|
|
20230627,193800,2558636660,6100,6100,6100,6100,0
|
|
20230627,193700,2558636660,6100,6100,6100,6100,0
|
|
20230627,193600,2558636660,6100,6100,6100,6100,0
|
|
20230627,193500,2558636660,6100,6100,6100,6100,0
|
|
20230627,193400,2558636660,6100,6100,6100,6100,0
|
|
20230627,193300,2558636660,6100,6100,6100,6100,0
|
|
20230627,193200,2558636660,6100,6100,6100,6100,0
|
|
20230627,193100,2558636660,6100,6100,6100,6100,0
|
|
20230627,193000,2558636660,6100,6100,6100,6100,0
|
|
20230627,192900,2558636660,6100,6100,6100,6100,0
|
|
20230627,192800,2558636660,6100,6100,6100,6100,0
|
|
20230627,192700,2558636660,6100,6100,6100,6100,0
|
|
20230627,192600,2558636660,6100,6100,6100,6100,0
|
|
20230627,192500,2558636660,6100,6100,6100,6100,0
|
|
20230627,192400,2558636660,6100,6100,6100,6100,0
|
|
20230627,192300,2558636660,6100,6100,6100,6100,0
|
|
20230627,192200,2558636660,6100,6100,6100,6100,0
|
|
20230627,192100,2558636660,6100,6100,6100,6100,0
|
|
20230627,192000,2558636660,6100,6100,6100,6100,0
|
|
20230627,191900,2558636660,6100,6100,6100,6100,0
|
|
20230627,191800,2558636660,6100,6100,6100,6100,0
|
|
20230627,191700,2558636660,6100,6100,6100,6100,0
|
|
20230627,191600,2558636660,6100,6100,6100,6100,0
|
|
20230627,191500,2558636660,6100,6100,6100,6100,0
|
|
20230627,191400,2558636660,6100,6100,6100,6100,0
|
|
20230627,191300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,191200,2558636660,6100,6100,6100,6100,0
|
|
20230627,191100,2558636660,6100,6100,6100,6100,0
|
|
20230627,191000,2558636660,6100,6100,6100,6100,0
|
|
20230627,190900,2558636660,6100,6100,6100,6100,0
|
|
20230627,190800,2558636660,6100,6100,6100,6100,0
|
|
20230627,190700,2558636660,6100,6100,6100,6100,0
|
|
20230627,190600,2558636660,6100,6100,6100,6100,0
|
|
20230627,190500,2558636660,6100,6100,6100,6100,0
|
|
20230627,190400,2558636660,6100,6100,6100,6100,0
|
|
20230627,190300,2558636660,6100,6100,6100,6100,0
|
|
20230627,190200,2558636660,6100,6100,6100,6100,0
|
|
20230627,190100,2558636660,6100,6100,6100,6100,0
|
|
20230627,190000,2558636660,6100,6100,6100,6100,0
|
|
20230627,185900,2558636660,6100,6100,6100,6100,0
|
|
20230627,185800,2558636660,6100,6100,6100,6100,0
|
|
20230627,185700,2558636660,6100,6100,6100,6100,0
|
|
20230627,185600,2558636660,6100,6100,6100,6100,0
|
|
20230627,185500,2558636660,6100,6100,6100,6100,0
|
|
20230627,185400,2558636660,6100,6100,6100,6100,0
|
|
20230627,185300,2558636660,6100,6100,6100,6100,0
|
|
20230627,185200,2558636660,6100,6100,6100,6100,0
|
|
20230627,185100,2558636660,6100,6100,6100,6100,0
|
|
20230627,185000,2558636660,6100,6100,6100,6100,0
|
|
20230627,184900,2558636660,6100,6100,6100,6100,0
|
|
20230627,184800,2558636660,6100,6100,6100,6100,0
|
|
20230627,184700,2558636660,6100,6100,6100,6100,0
|
|
20230627,184600,2558636660,6100,6100,6100,6100,0
|
|
20230627,184500,2558636660,6100,6100,6100,6100,0
|
|
20230627,184400,2558636660,6100,6100,6100,6100,0
|
|
20230627,184300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,184200,2558636660,6100,6100,6100,6100,0
|
|
20230627,184100,2558636660,6100,6100,6100,6100,0
|
|
20230627,184000,2558636660,6100,6100,6100,6100,0
|
|
20230627,183900,2558636660,6100,6100,6100,6100,0
|
|
20230627,183800,2558636660,6100,6100,6100,6100,0
|
|
20230627,183700,2558636660,6100,6100,6100,6100,0
|
|
20230627,183600,2558636660,6100,6100,6100,6100,0
|
|
20230627,183500,2558636660,6100,6100,6100,6100,0
|
|
20230627,183400,2558636660,6100,6100,6100,6100,0
|
|
20230627,183300,2558636660,6100,6100,6100,6100,0
|
|
20230627,183200,2558636660,6100,6100,6100,6100,0
|
|
20230627,183100,2558636660,6100,6100,6100,6100,0
|
|
20230627,183000,2558636660,6100,6100,6100,6100,0
|
|
20230627,182900,2558636660,6100,6100,6100,6100,0
|
|
20230627,182800,2558636660,6100,6100,6100,6100,0
|
|
20230627,182700,2558636660,6100,6100,6100,6100,0
|
|
20230627,182600,2558636660,6100,6100,6100,6100,0
|
|
20230627,182500,2558636660,6100,6100,6100,6100,0
|
|
20230627,182400,2558636660,6100,6100,6100,6100,0
|
|
20230627,182300,2558636660,6100,6100,6100,6100,0
|
|
20230627,182200,2558636660,6100,6100,6100,6100,0
|
|
20230627,182100,2558636660,6100,6100,6100,6100,0
|
|
20230627,182000,2558636660,6100,6100,6100,6100,0
|
|
20230627,181900,2558636660,6100,6100,6100,6100,0
|
|
20230627,181800,2558636660,6100,6100,6100,6100,0
|
|
20230627,181700,2558636660,6100,6100,6100,6100,0
|
|
20230627,181600,2558636660,6100,6100,6100,6100,0
|
|
20230627,181500,2558636660,6100,6100,6100,6100,0
|
|
20230627,181400,2558636660,6100,6100,6100,6100,0
|
|
20230627,181300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,181200,2558636660,6100,6100,6100,6100,0
|
|
20230627,181100,2558636660,6100,6100,6100,6100,0
|
|
20230627,181000,2558636660,6100,6100,6100,6100,0
|
|
20230627,180900,2558636660,6100,6100,6100,6100,0
|
|
20230627,180800,2558636660,6100,6100,6100,6100,0
|
|
20230627,180700,2558636660,6100,6100,6100,6100,0
|
|
20230627,180600,2558636660,6100,6100,6100,6100,0
|
|
20230627,180500,2558636660,6100,6100,6100,6100,0
|
|
20230627,180400,2558636660,6100,6100,6100,6100,0
|
|
20230627,180300,2558636660,6100,6100,6100,6100,0
|
|
20230627,180200,2558636660,6100,6100,6100,6100,0
|
|
20230627,180100,2558636660,6100,6100,6100,6100,0
|
|
20230627,180000,2558636660,6100,6100,6100,6100,0
|
|
20230627,175900,2558636660,6100,6100,6100,6100,0
|
|
20230627,175800,2558636660,6100,6100,6100,6100,0
|
|
20230627,175700,2558636660,6100,6100,6100,6100,0
|
|
20230627,175600,2558636660,6100,6100,6100,6100,0
|
|
20230627,175500,2558636660,6100,6100,6100,6100,0
|
|
20230627,175400,2558636660,6100,6100,6100,6100,0
|
|
20230627,175300,2558636660,6100,6100,6100,6100,0
|
|
20230627,175200,2558636660,6100,6100,6100,6100,0
|
|
20230627,175100,2558636660,6100,6100,6100,6100,0
|
|
20230627,175000,2558636660,6100,6100,6100,6100,0
|
|
20230627,174900,2558636660,6100,6100,6100,6100,0
|
|
20230627,174800,2558636660,6100,6100,6100,6100,0
|
|
20230627,174700,2558636660,6100,6100,6100,6100,0
|
|
20230627,174600,2558636660,6100,6100,6100,6100,0
|
|
20230627,174500,2558636660,6100,6100,6100,6100,0
|
|
20230627,174400,2558636660,6100,6100,6100,6100,0
|
|
20230627,174300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,174200,2558636660,6100,6100,6100,6100,0
|
|
20230627,174100,2558636660,6100,6100,6100,6100,0
|
|
20230627,174000,2558636660,6100,6100,6100,6100,0
|
|
20230627,173900,2558636660,6100,6100,6100,6100,0
|
|
20230627,173800,2558636660,6100,6100,6100,6100,0
|
|
20230627,173700,2558636660,6100,6100,6100,6100,0
|
|
20230627,173600,2558636660,6100,6100,6100,6100,0
|
|
20230627,173500,2558636660,6100,6100,6100,6100,0
|
|
20230627,173400,2558636660,6100,6100,6100,6100,0
|
|
20230627,173300,2558636660,6100,6100,6100,6100,0
|
|
20230627,173200,2558636660,6100,6100,6100,6100,0
|
|
20230627,173100,2558636660,6100,6100,6100,6100,0
|
|
20230627,173000,2558636660,6100,6100,6100,6100,0
|
|
20230627,172900,2558636660,6100,6100,6100,6100,0
|
|
20230627,172800,2558636660,6100,6100,6100,6100,0
|
|
20230627,172700,2558636660,6100,6100,6100,6100,0
|
|
20230627,172600,2558636660,6100,6100,6100,6100,0
|
|
20230627,172500,2558636660,6100,6100,6100,6100,0
|
|
20230627,172400,2558636660,6100,6100,6100,6100,0
|
|
20230627,172300,2558636660,6100,6100,6100,6100,0
|
|
20230627,172200,2558636660,6100,6100,6100,6100,0
|
|
20230627,172100,2558636660,6100,6100,6100,6100,0
|
|
20230627,172000,2558636660,6100,6100,6100,6100,0
|
|
20230627,171900,2558636660,6100,6100,6100,6100,0
|
|
20230627,171800,2558636660,6100,6100,6100,6100,0
|
|
20230627,171700,2558636660,6100,6100,6100,6100,0
|
|
20230627,171600,2558636660,6100,6100,6100,6100,0
|
|
20230627,171500,2558636660,6100,6100,6100,6100,0
|
|
20230627,171400,2558636660,6100,6100,6100,6100,0
|
|
20230627,171300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,171200,2558636660,6100,6100,6100,6100,0
|
|
20230627,171100,2558636660,6100,6100,6100,6100,0
|
|
20230627,171000,2558636660,6100,6100,6100,6100,0
|
|
20230627,170900,2558636660,6100,6100,6100,6100,0
|
|
20230627,170800,2558636660,6100,6100,6100,6100,0
|
|
20230627,170700,2558636660,6100,6100,6100,6100,0
|
|
20230627,170600,2558636660,6100,6100,6100,6100,0
|
|
20230627,170500,2558636660,6100,6100,6100,6100,0
|
|
20230627,170400,2558636660,6100,6100,6100,6100,0
|
|
20230627,170300,2558636660,6100,6100,6100,6100,0
|
|
20230627,170200,2558636660,6100,6100,6100,6100,0
|
|
20230627,170100,2558636660,6100,6100,6100,6100,0
|
|
20230627,170000,2558636660,6100,6100,6100,6100,0
|
|
20230627,165900,2558636660,6100,6100,6100,6100,0
|
|
20230627,165800,2558636660,6100,6100,6100,6100,0
|
|
20230627,165700,2558636660,6100,6100,6100,6100,0
|
|
20230627,165600,2558636660,6100,6100,6100,6100,0
|
|
20230627,165500,2558636660,6100,6100,6100,6100,0
|
|
20230627,165400,2558636660,6100,6100,6100,6100,0
|
|
20230627,165300,2558636660,6100,6100,6100,6100,0
|
|
20230627,165200,2558636660,6100,6100,6100,6100,0
|
|
20230627,165100,2558636660,6100,6100,6100,6100,0
|
|
20230627,165000,2558636660,6100,6100,6100,6100,0
|
|
20230627,164900,2558636660,6100,6100,6100,6100,0
|
|
20230627,164800,2558636660,6100,6100,6100,6100,0
|
|
20230627,164700,2558636660,6100,6100,6100,6100,0
|
|
20230627,164600,2558636660,6100,6100,6100,6100,0
|
|
20230627,164500,2558636660,6100,6100,6100,6100,0
|
|
20230627,164400,2558636660,6100,6100,6100,6100,0
|
|
20230627,164300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,164200,2558636660,6100,6100,6100,6100,0
|
|
20230627,164100,2558636660,6100,6100,6100,6100,0
|
|
20230627,164000,2558636660,6100,6100,6100,6100,0
|
|
20230627,163900,2558636660,6100,6100,6100,6100,0
|
|
20230627,163800,2558636660,6100,6100,6100,6100,0
|
|
20230627,163700,2558636660,6100,6100,6100,6100,0
|
|
20230627,163600,2558636660,6100,6100,6100,6100,0
|
|
20230627,163500,2558636660,6100,6100,6100,6100,0
|
|
20230627,163400,2558636660,6100,6100,6100,6100,0
|
|
20230627,163300,2558636660,6100,6100,6100,6100,0
|
|
20230627,163200,2558636660,6100,6100,6100,6100,0
|
|
20230627,163100,2558636660,6100,6100,6100,6100,0
|
|
20230627,163000,2558636660,6100,6100,6100,6100,0
|
|
20230627,162900,2558636660,6100,6100,6100,6100,0
|
|
20230627,162800,2558636660,6100,6100,6100,6100,0
|
|
20230627,162700,2558636660,6100,6100,6100,6100,0
|
|
20230627,162600,2558636660,6100,6100,6100,6100,0
|
|
20230627,162500,2558636660,6100,6100,6100,6100,0
|
|
20230627,162400,2558636660,6100,6100,6100,6100,0
|
|
20230627,162300,2558636660,6100,6100,6100,6100,0
|
|
20230627,162200,2558636660,6100,6100,6100,6100,0
|
|
20230627,162100,2558636660,6100,6100,6100,6100,0
|
|
20230627,162000,2558636660,6100,6100,6100,6100,0
|
|
20230627,161900,2558636660,6100,6100,6100,6100,0
|
|
20230627,161800,2558636660,6100,6100,6100,6100,0
|
|
20230627,161700,2558636660,6100,6100,6100,6100,0
|
|
20230627,161600,2558636660,6100,6100,6100,6100,0
|
|
20230627,161500,2558636660,6100,6100,6100,6100,0
|
|
20230627,161400,2558636660,6100,6100,6100,6100,0
|
|
20230627,161300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,161200,2558636660,6100,6100,6100,6100,0
|
|
20230627,161100,2558636660,6100,6100,6100,6100,0
|
|
20230627,161000,2558636660,6100,6100,6100,6100,0
|
|
20230627,160900,2558636660,6100,6100,6100,6100,0
|
|
20230627,160800,2558636660,6100,6100,6100,6100,0
|
|
20230627,160700,2558636660,6100,6100,6100,6100,0
|
|
20230627,160600,2558636660,6100,6100,6100,6100,0
|
|
20230627,160500,2558636660,6100,6100,6100,6100,0
|
|
20230627,160400,2558636660,6100,6100,6100,6100,0
|
|
20230627,160300,2558636660,6100,6100,6100,6100,0
|
|
20230627,160200,2558636660,6100,6100,6100,6100,0
|
|
20230627,160100,2558636660,6100,6100,6100,6100,0
|
|
20230627,160000,2558636660,6100,6100,6100,6100,0
|
|
20230627,155900,2558636660,6100,6100,6100,6100,0
|
|
20230627,155800,2558636660,6100,6100,6100,6100,0
|
|
20230627,155700,2558636660,6100,6100,6100,6100,0
|
|
20230627,155600,2558636660,6100,6100,6100,6100,0
|
|
20230627,155500,2558636660,6100,6100,6100,6100,0
|
|
20230627,155400,2558636660,6100,6100,6100,6100,0
|
|
20230627,155300,2558636660,6100,6100,6100,6100,0
|
|
20230627,155200,2558636660,6100,6100,6100,6100,0
|
|
20230627,155100,2558636660,6100,6100,6100,6100,0
|
|
20230627,155000,2558636660,6100,6100,6100,6100,0
|
|
20230627,154900,2558636660,6100,6100,6100,6100,0
|
|
20230627,154800,2558636660,6100,6100,6100,6100,0
|
|
20230627,154700,2558636660,6100,6100,6100,6100,0
|
|
20230627,154600,2558636660,6100,6100,6100,6100,0
|
|
20230627,154500,2558636660,6100,6100,6100,6100,0
|
|
20230627,154400,2558636660,6100,6100,6100,6100,0
|
|
20230627,154300,2558636660,6100,6100,6100,6100,5191
|
|
20230627,154200,2558636660,6100,6100,6100,6100,0
|
|
20230627,154100,2558636660,6100,6100,6100,6100,0
|
|
20230627,154000,2558636660,6100,6100,6100,6100,0
|
|
20230627,153900,2558636660,6100,6100,6100,6100,0
|
|
20230627,153800,2558636660,6100,6100,6100,6100,0
|
|
20230627,153700,2558636660,6100,6100,6100,6100,0
|
|
20230627,153600,2558636660,6100,6100,6100,6100,0
|
|
20230627,153500,2558636660,6100,6100,6100,6100,0
|
|
20230627,153400,2558636660,6100,6100,6100,6100,0
|
|
20230627,153300,2558636660,6100,6100,6100,6100,0
|
|
20230627,153200,2558636660,6100,6100,6100,6100,0
|
|
20230627,153100,2558636660,6100,6100,6100,6100,0
|
|
20230627,153000,2558636660,6100,6100,6100,6100,5191
|
|
20230627,152900,2526971560,6090,6090,6090,6090,0
|
|
20230627,152800,2526971560,6090,6090,6090,6090,0
|
|
20230627,152700,2526971560,6090,6090,6090,6090,0
|
|
20230627,152600,2526971560,6090,6090,6090,6090,0
|
|
20230627,152500,2526971560,6090,6090,6090,6090,0
|
|
20230627,152400,2526971560,6090,6090,6090,6090,0
|
|
20230627,152300,2526971560,6090,6090,6090,6090,0
|
|
20230627,152200,2526971560,6090,6090,6090,6090,0
|
|
20230627,152100,2526971560,6090,6090,6090,6090,0
|
|
20230627,152000,2526971560,6090,6090,6090,6090,0
|
|
20230627,151900,2526971560,6090,6070,6090,6060,1147
|
|
20230627,151800,2519998900,6070,6070,6070,6050,785
|
|
20230627,151700,2515236310,6070,6060,6070,6050,446
|
|
20230627,151600,2512536750,6050,6070,6070,6050,30
|
|
20230627,151500,2512355210,6070,6060,6070,6040,353
|
|
20230627,151400,2510218210,6070,6070,6070,6060,223
|
|
20230627,151300,2508865560,6050,6070,6070,6050,104
|
|
20230627,151200,2508236280,6070,6080,6080,6030,2496
|
|
20230627,151100,2493089000,6080,6010,6080,6010,2170
|
|
20230627,151000,2479981550,6010,6000,6010,5990,355
|
|
20230627,150900,2477853530,6000,6020,6020,6000,24
|
|
20230627,150800,2477709510,6020,6010,6020,6010,594
|
|
20230627,150700,2474138600,5990,5990,5990,5990,280
|
|
20230627,150600,2472461400,5980,6010,6010,5980,2861
|
|
20230627,150500,2455347970,6020,6020,6020,6020,0
|
|
20230627,150400,2455347970,6020,6020,6020,6020,1
|
|
20230627,150300,2455341950,6010,6030,6030,6010,331
|
|
20230627,150200,2453351410,6030,6030,6030,6030,1
|
|
20230627,150100,2453345380,6020,5990,6020,5990,283
|
|
20230627,150000,2451645370,5990,5980,6000,5980,1778
|
|
20230627,145900,2441011620,6010,6000,6010,5990,930
|
|
20230627,145800,2435432840,6000,5990,6000,5980,628
|
|
20230627,145700,2431673810,6000,5990,6000,5990,443
|
|
20230627,145600,2429020230,6010,5990,6010,5980,748
|
|
20230627,145500,2424531380,5990,5990,6000,5990,705
|
|
20230627,145400,2420308350,5990,6000,6000,5990,313
|
|
20230627,145300,2418431420,5990,5990,5990,5990,408
|
|
20230627,145200,2415987500,5990,6000,6020,5990,852
|
|
20230627,145100,2410872270,6000,6010,6010,6000,1065
|
|
20230627,145000,2404480130,6010,6010,6010,6010,737
|
|
20230627,144900,2400050760,6010,6010,6010,6010,212
|
|
20230627,144800,2398776640,6020,6010,6030,6010,1103
|
|
20230627,144700,2392141570,6020,6010,6020,6010,541
|
|
20230627,144600,2388890060,6010,6010,6020,6010,529
|
|
20230627,144500,2385710670,6010,6020,6020,6000,393
|
|
20230627,144400,2383351380,6020,6010,6020,6000,375
|
|
20230627,144300,2381098040,6000,6000,6010,6000,827
|
|
20230627,144200,2376134040,6010,6000,6020,6000,489
|
|
20230627,144100,2373196200,5990,6000,6010,5990,723
|
|
20230627,144000,2368863790,6020,6000,6020,6000,1648
|
|
20230627,143900,2358953650,6000,6000,6010,6000,890
|
|
20230627,143800,2353613550,6010,6010,6020,6000,510
|
|
20230627,143700,2350549470,6000,6000,6010,6000,397
|
|
20230627,143600,2348167420,6010,6000,6010,6000,451
|
|
20230627,143500,2345458890,6000,5990,6000,5990,411
|
|
20230627,143400,2342994750,6000,6000,6000,5990,680
|
|
20230627,143300,2338920670,6000,6000,6030,6000,367
|
|
20230627,143200,2336715900,6000,6010,6010,5990,749
|
|
20230627,143100,2332221890,6010,6010,6010,6000,677
|
|
20230627,143000,2328157240,6010,6020,6040,6000,997
|
|
20230627,142900,2322151310,6020,6010,6020,6010,342
|
|
20230627,142800,2320094910,6010,6000,6010,6000,359
|
|
20230627,142700,2317940240,6000,6000,6000,5990,698
|
|
20230627,142600,2313753830,6010,5990,6010,5990,294
|
|
20230627,142500,2311990630,6000,6000,6010,5990,601
|
|
20230627,142400,2308382010,6010,6000,6010,5990,298
|
|
20230627,142300,2306595550,5990,6000,6000,5980,4010
|
|
20230627,142200,2282564520,6010,6010,6010,6010,329
|
|
20230627,142100,2280587230,6010,6010,6020,6000,1144
|
|
20230627,142000,2273711920,6000,6010,6010,6000,777
|
|
20230627,141900,2269049360,6010,6000,6020,6000,333
|
|
20230627,141800,2267048460,6010,6010,6010,6010,669
|
|
20230627,141700,2263027770,6020,6020,6020,6020,287
|
|
20230627,141600,2261300030,6020,6020,6020,6000,2696
|
|
20230627,141500,2245101920,6020,6030,6030,6020,561
|
|
20230627,141400,2241722810,6030,6040,6040,6030,354
|
|
20230627,141300,2239584750,6040,6030,6040,6030,323
|
|
20230627,141200,2237635030,6030,6040,6040,6030,378
|
|
20230627,141100,2235354150,6040,6050,6050,6010,1074
|
|
20230627,141000,2228870330,6040,6040,6050,6040,272
|
|
20230627,140900,2227227350,6040,6030,6040,6020,722
|
|
20230627,140800,2222874360,6030,6020,6040,6020,1321
|
|
20230627,140700,2214898070,6020,6030,6030,6020,698
|
|
20230627,140600,2210692630,6030,6030,6030,6030,76
|
|
20230627,140500,2210234350,6020,6020,6020,6010,339
|
|
20230627,140400,2208194500,6010,6040,6040,6010,947
|
|
20230627,140300,2202485400,6040,6020,6040,6020,98
|
|
20230627,140200,2201893730,6020,6020,6020,6010,956
|
|
20230627,140100,2196140920,6020,6020,6020,6020,103
|
|
20230627,140000,2195520860,6010,6030,6030,6000,753
|
|
20230627,135900,2190990340,6040,6040,6050,6030,210
|
|
20230627,135800,2189722960,6040,6040,6040,6030,286
|
|
20230627,135700,2187997450,6020,6050,6050,6020,825
|
|
20230627,135600,2183017270,6040,6030,6040,6030,859
|
|
20230627,135500,2177834700,6030,6010,6030,6010,1032
|
|
20230627,135400,2171616700,6010,6000,6030,6000,670
|
|
20230627,135300,2167583810,6000,6000,6000,6000,478
|
|
20230627,135200,2164715810,6000,5990,6010,5990,630
|
|
20230627,135100,2160934860,5990,6010,6010,5990,613
|
|
20230627,135000,2157260960,6010,6010,6010,6000,3735
|
|
20230627,134900,2134839700,6020,6000,6020,6000,546
|
|
20230627,134800,2131558180,6000,6000,6000,6000,2125
|
|
20230627,134700,2118808180,6000,6010,6010,6000,221
|
|
20230627,134600,2117480060,6020,6030,6030,6010,1618
|
|
20230627,134500,2107737270,6020,6010,6020,6010,430
|
|
20230627,134400,2105150070,6010,6020,6020,6010,828
|
|
20230627,134300,2100171680,6020,6020,6020,6020,175
|
|
20230627,134200,2099118180,6020,6010,6020,6010,417
|
|
20230627,134100,2096610910,6010,6010,6020,6010,821
|
|
20230627,134000,2091672770,6010,6010,6010,6010,99
|
|
20230627,133900,2091077780,6010,6030,6030,6010,633
|
|
20230627,133800,2087266050,6020,6010,6020,6010,405
|
|
20230627,133700,2084830850,6020,6030,6030,6010,502
|
|
20230627,133600,2081809920,6030,6020,6030,6020,482
|
|
20230627,133500,2078905370,6020,6010,6020,6010,324
|
|
20230627,133400,2076956540,6010,6020,6020,6010,661
|
|
20230627,133300,2072978830,6020,6010,6020,6010,74
|
|
20230627,133200,2072533410,6010,6020,6020,6010,761
|
|
20230627,133100,2067957260,6020,6020,6020,6010,240
|
|
20230627,133000,2066513820,6020,6010,6020,6010,995
|
|
20230627,132900,2060531870,6010,6020,6020,6010,245
|
|
20230627,132800,2059059020,6010,6020,6020,6010,770
|
|
20230627,132700,2054427590,6020,6010,6020,6010,405
|
|
20230627,132600,2051991910,6010,6010,6010,6010,898
|
|
20230627,132500,2046594930,6010,6010,6030,6010,775
|
|
20230627,132400,2041932240,6010,6010,6020,6010,238
|
|
20230627,132300,2040501830,6020,6030,6030,6010,927
|
|
20230627,132200,2034924990,6030,6030,6030,6030,591
|
|
20230627,132100,2031361260,6030,6020,6030,6020,1100
|
|
20230627,132000,2024730490,6040,6030,6050,6030,1347
|
|
20230627,131900,2016586510,6030,6030,6030,6020,370
|
|
20230627,131800,2014358260,6020,6030,6030,6020,569
|
|
20230627,131700,2010931790,6030,6020,6040,6020,337
|
|
20230627,131600,2008900710,6020,6030,6030,6020,611
|
|
20230627,131500,2005219640,6020,6020,6020,6020,236
|
|
20230627,131400,2003798920,6020,6010,6020,6010,665
|
|
20230627,131300,1999800380,6020,6010,6030,6010,708
|
|
20230627,131200,1995539210,6010,6010,6020,6010,601
|
|
20230627,131100,1991925200,6010,6010,6020,6010,466
|
|
20230627,131000,1989124420,6010,6010,6010,6010,175
|
|
20230627,130900,1988072670,6010,6030,6040,6010,1010
|
|
20230627,130800,1981980410,6030,6030,6030,6010,320
|
|
20230627,130700,1980054970,6020,6020,6020,6000,602
|
|
20230627,130600,1976437870,6000,6030,6030,6000,2258
|
|
20230627,130500,1962873170,6040,6030,6040,6020,573
|
|
20230627,130400,1959419610,6040,6030,6050,6030,541
|
|
20230627,130300,1956149490,6020,6020,6020,6010,221
|
|
20230627,130200,1954819240,6010,6020,6020,6010,637
|
|
20230627,130100,1950988860,6020,6040,6040,6010,553
|
|
20230627,130000,1947653530,6030,6020,6030,6020,1036
|
|
20230627,125900,1941414970,6020,6020,6020,6020,239
|
|
20230627,125800,1939976190,6020,6020,6020,6010,936
|
|
20230627,125700,1934346260,6030,6020,6030,6020,385
|
|
20230627,125600,1932028540,6020,6000,6020,6000,512
|
|
20230627,125500,1928950410,6010,6010,6010,6000,1196
|
|
20230627,125400,1921764230,6010,6010,6040,6010,450
|
|
20230627,125300,1919056270,6010,6020,6030,6010,887
|
|
20230627,125200,1913717800,6010,6010,6030,6010,221
|
|
20230627,125100,1912388690,6010,6020,6020,6010,836
|
|
20230627,125000,1907359810,6020,6010,6020,6010,359
|
|
20230627,124900,1905200060,6010,6020,6030,6010,772
|
|
20230627,124800,1900557160,6040,6020,6040,6010,372
|
|
20230627,124700,1898320270,6020,6000,6020,6000,521
|
|
20230627,124600,1895188860,6000,6020,6020,6000,578
|
|
20230627,124500,1891716710,6020,6000,6030,6000,555
|
|
20230627,124400,1888378300,6000,6010,6010,6000,1330
|
|
20230627,124300,1880396200,6020,6000,6020,6000,621
|
|
20230627,124200,1876669950,6000,6010,6010,6000,834
|
|
20230627,124100,1871662880,6010,6010,6030,6010,683
|
|
20230627,124000,1867550560,6020,6010,6020,6010,397
|
|
20230627,123900,1865164500,6010,6020,6020,6010,1136
|
|
20230627,123800,1858334330,6030,6020,6030,6010,448
|
|
20230627,123700,1855640520,6020,6020,6030,6020,691
|
|
20230627,123600,1851480330,6010,6010,6020,6010,269
|
|
20230627,123500,1849863440,6030,6020,6030,6010,895
|
|
20230627,123400,1844482760,6020,6020,6050,6020,799
|
|
20230627,123300,1839662950,6020,6020,6020,6010,527
|
|
20230627,123200,1836491340,6020,6020,6020,6020,499
|
|
20230627,123100,1833487360,6030,6010,6030,6010,755
|
|
20230627,123000,1828941000,6010,6010,6020,6010,2234
|
|
20230627,122900,1815498780,6030,6020,6030,6010,564
|
|
20230627,122800,1812101120,6010,6010,6030,6010,854
|
|
20230627,122700,1806967880,6010,6020,6020,6010,385
|
|
20230627,122600,1804653530,6020,6010,6020,6010,660
|
|
20230627,122500,1800684200,6010,6010,6010,6000,1152
|
|
20230627,122400,1793764370,6010,6010,6010,6000,769
|
|
20230627,122300,1789143920,6010,6020,6020,6010,1713
|
|
20230627,122200,1778845070,6010,6020,6030,6010,2025
|
|
20230627,122100,1766666000,6030,6030,6030,6020,842
|
|
20230627,122000,1761595790,6030,6030,6030,6020,570
|
|
20230627,121900,1758162470,6030,6040,6040,6030,960
|
|
20230627,121800,1752369270,6040,6060,6060,6040,734
|
|
20230627,121700,1747924840,6040,6040,6060,6040,590
|
|
20230627,121600,1744361050,6040,6030,6050,6030,617
|
|
20230627,121500,1740635540,6030,6030,6040,6030,433
|
|
20230627,121400,1738022550,6030,6040,6040,6030,714
|
|
20230627,121300,1733713000,6040,6030,6040,6030,257
|
|
20230627,121200,1732161650,6020,6030,6040,6020,1103
|
|
20230627,121100,1725513480,6030,6040,6040,6030,373
|
|
20230627,121000,1723263170,6030,6030,6040,6030,784
|
|
20230627,120900,1718530790,6040,6030,6040,6030,479
|
|
20230627,120800,1715639420,6030,6040,6040,6030,671
|
|
20230627,120700,1711591310,6050,6040,6050,6040,663
|
|
20230627,120600,1707583100,6040,6040,6040,6030,238
|
|
20230627,120500,1706146400,6040,6030,6060,6030,1016
|
|
20230627,120400,1700007760,6030,6030,6040,6030,713
|
|
20230627,120300,1695706370,6030,6040,6040,6030,1209
|
|
20230627,120200,1688414700,6040,6040,6040,6030,456
|
|
20230627,120100,1685661370,6030,6030,6040,6030,327
|
|
20230627,120000,1683689360,6040,6050,6050,6040,696
|
|
20230627,115900,1679484590,6050,6050,6070,6050,764
|
|
20230627,115800,1674857410,6060,6060,6070,6050,848
|
|
20230627,115700,1669723070,6060,6070,6070,6060,585
|
|
20230627,115600,1666177470,6070,6060,6070,6060,1054
|
|
20230627,115500,1659785910,6060,6050,6060,6050,551
|
|
20230627,115400,1656447160,6050,6060,6070,6050,700
|
|
20230627,115300,1652208990,6070,6060,6080,6060,356
|
|
20230627,115200,1650051330,6050,6050,6070,6050,1175
|
|
20230627,115100,1642933930,6050,6040,6100,6040,1637
|
|
20230627,115000,1632992330,6040,6040,6050,6040,951
|
|
20230627,114900,1627248190,6040,6070,6070,6040,716
|
|
20230627,114800,1622916060,6070,6060,6070,6050,2207
|
|
20230627,114700,1609539700,6080,6030,6080,5990,1512
|
|
20230627,114600,1600416640,6000,6080,6100,5980,55848
|
|
20230627,114500,1264508870,6070,6060,6080,6060,943
|
|
20230627,114400,1258790430,6070,6080,6090,6070,1173
|
|
20230627,114300,1251665940,6090,6070,6090,6070,523
|
|
20230627,114200,1248484410,6080,6090,6090,6070,2026
|
|
20230627,114100,1236157910,6090,6090,6090,6080,862
|
|
20230627,114000,1230916060,6090,6110,6110,6090,861
|
|
20230627,113900,1225667920,6110,6100,6110,6100,213
|
|
20230627,113800,1224367130,6100,6090,6100,6090,470
|
|
20230627,113700,1221504630,6090,6100,6100,6080,694
|
|
20230627,113600,1217279580,6090,6100,6110,6090,992
|
|
20230627,113500,1211233230,6100,6100,6110,6100,2685
|
|
20230627,113400,1194849760,6100,6100,6100,6100,521
|
|
20230627,113300,1191671660,6100,6120,6120,6100,694
|
|
20230627,113200,1187432460,6120,6120,6130,6110,766
|
|
20230627,113100,1182745180,6120,6120,6120,6110,914
|
|
20230627,113000,1177160090,6130,6130,6140,6130,173
|
|
20230627,112900,1176099490,6130,6110,6140,6110,523
|
|
20230627,112800,1172895920,6110,6130,6150,6110,928
|
|
20230627,112700,1167210540,6130,6120,6140,6120,605
|
|
20230627,112600,1163504960,6120,6140,6140,6110,1269
|
|
20230627,112500,1155733770,6140,6140,6150,6140,576
|
|
20230627,112400,1152194650,6140,6120,6140,6120,1050
|
|
20230627,112300,1145762180,6130,6130,6130,6130,199
|
|
20230627,112200,1144542310,6130,6140,6150,6130,775
|
|
20230627,112100,1139790480,6140,6150,6150,6140,625
|
|
20230627,112000,1135952280,6140,6140,6160,6140,820
|
|
20230627,111900,1130911990,6150,6160,6170,6150,1020
|
|
20230627,111800,1124633810,6160,6180,6180,6160,649
|
|
20230627,111700,1120627090,6180,6220,6220,6180,2867
|
|
20230627,111600,1102836930,6220,6230,6240,6210,1668
|
|
20230627,111500,1092458180,6230,6240,6240,6230,580
|
|
20230627,111400,1088840340,6250,6260,6260,6240,494
|
|
20230627,111300,1085751100,6260,6240,6260,6240,225
|
|
20230627,111200,1084346790,6240,6300,6300,6230,1552
|
|
20230627,111100,1074612920,6300,6250,6300,6250,1911
|
|
20230627,111000,1062591910,6260,6270,6270,6260,1260
|
|
20230627,110900,1054701910,6270,6290,6300,6260,860
|
|
20230627,110800,1049294970,6290,6280,6300,6280,1568
|
|
20230627,110700,1039427500,6270,6300,6300,6260,2029
|
|
20230627,110600,1026647540,6300,6280,6300,6250,2469
|
|
20230627,110500,1011116860,6280,6230,6280,6230,784
|
|
20230627,110400,1006198270,6230,6250,6250,6230,694
|
|
20230627,110300,1001863830,6250,6280,6290,6250,899
|
|
20230627,110200,996221590,6270,6290,6290,6240,1467
|
|
20230627,110100,986995400,6290,6260,6290,6240,1785
|
|
20230627,110000,975789410,6230,6270,6270,6230,2323
|
|
20230627,105900,961290520,6270,6270,6270,6250,123
|
|
20230627,105800,960520910,6270,6270,6270,6250,255
|
|
20230627,105700,958923180,6270,6270,6280,6260,598
|
|
20230627,105600,955178910,6290,6250,6290,6250,3038
|
|
20230627,105500,936094850,6280,6250,6280,6250,1795
|
|
20230627,105400,924851640,6260,6230,6260,6230,561
|
|
20230627,105300,921344620,6230,6230,6230,6230,396
|
|
20230627,105200,918877540,6230,6240,6240,6230,496
|
|
20230627,105100,915784590,6240,6250,6260,6240,409
|
|
20230627,105000,913229360,6270,6270,6270,6270,399
|
|
20230627,104900,910727630,6270,6270,6280,6260,4746
|
|
20230627,104800,880930460,6260,6250,6270,6230,1661
|
|
20230627,104700,870535720,6250,6250,6250,6250,229
|
|
20230627,104600,869104470,6250,6250,6250,6240,438
|
|
20230627,104500,866367090,6250,6250,6250,6250,437
|
|
20230627,104400,863635840,6250,6250,6260,6250,210
|
|
20230627,104300,862322730,6250,6220,6260,6220,2724
|
|
20230627,104200,845333480,6200,6220,6220,6200,687
|
|
20230627,104100,841067210,6210,6190,6210,6190,108
|
|
20230627,104000,840397410,6180,6160,6180,6160,860
|
|
20230627,103900,835085130,6160,6160,6180,6160,598
|
|
20230627,103800,831401330,6160,6170,6170,6160,1056
|
|
20230627,103700,824895850,6160,6170,6170,6160,45
|
|
20230627,103600,824618350,6170,6170,6180,6170,447
|
|
20230627,103500,821860350,6160,6160,6170,6160,17
|
|
20230627,103400,821755620,6160,6160,6160,6160,413
|
|
20230627,103300,819211540,6160,6150,6160,6150,253
|
|
20230627,103200,817653590,6150,6180,6180,6150,24
|
|
20230627,103100,817505670,6180,6170,6180,6170,325
|
|
20230627,103000,815498090,6170,6150,6170,6150,236
|
|
20230627,102900,814046670,6150,6160,6160,6150,55
|
|
20230627,102800,813708160,6160,6160,6160,6160,559
|
|
20230627,102700,810264720,6160,6160,6160,6160,274
|
|
20230627,102600,808576880,6160,6160,6170,6160,20
|
|
20230627,102500,808453620,6150,6160,6160,6140,1213
|
|
20230627,102400,800996600,6170,6170,6170,6170,680
|
|
20230627,102300,796801000,6180,6200,6200,6180,307
|
|
20230627,102200,794899700,6200,6190,6200,6190,466
|
|
20230627,102100,792012340,6200,6200,6200,6200,70
|
|
20230627,102000,791578340,6200,6200,6200,6200,300
|
|
20230627,101900,789718340,6190,6190,6190,6190,214
|
|
20230627,101800,788393680,6200,6200,6200,6200,259
|
|
20230627,101700,786787880,6200,6190,6200,6190,251
|
|
20230627,101600,785232210,6190,6190,6190,6190,286
|
|
20230627,101500,783461870,6200,6180,6210,6180,219
|
|
20230627,101400,782102040,6170,6200,6200,6170,160
|
|
20230627,101300,781111810,6200,6200,6200,6200,56
|
|
20230627,101200,780764610,6200,6210,6220,6200,216
|
|
20230627,101100,779423370,6200,6230,6230,6200,666
|
|
20230627,101000,775279130,6220,6220,6220,6220,10
|
|
20230627,100900,775216930,6220,6220,6230,6220,307
|
|
20230627,100800,773305390,6220,6220,6220,6200,40
|
|
20230627,100700,773056880,6200,6190,6200,6190,280
|
|
20230627,100600,771321210,6190,6180,6190,6180,162
|
|
20230627,100500,770319930,6180,6180,6200,6180,115
|
|
20230627,100400,769608410,6190,6190,6190,6190,16
|
|
20230627,100300,769509370,6180,6170,6190,6170,517
|
|
20230627,100200,766314610,6170,6150,6180,6150,553
|
|
20230627,100100,762904740,6150,6160,6160,6140,1038
|
|
20230627,100000,756524010,6150,6150,6160,6150,1318
|
|
20230627,095900,748417090,6160,6130,6160,6130,227
|
|
20230627,095800,747022470,6140,6140,6140,6140,280
|
|
20230627,095700,745303270,6140,6130,6140,6130,178
|
|
20230627,095600,744212110,6140,6120,6140,6120,1314
|
|
20230627,095500,736147290,6120,6140,6140,6120,1717
|
|
20230627,095400,725620320,6140,6140,6140,6140,512
|
|
20230627,095300,722476640,6140,6180,6180,6140,1473
|
|
20230627,095200,713403480,6180,6180,6180,6180,303
|
|
20230627,095100,711530940,6190,6220,6220,6190,126
|
|
20230627,095000,710750910,6240,6180,6240,6180,1344
|
|
20230627,094900,702418800,6170,6190,6190,6170,351
|
|
20230627,094800,700249980,6180,6200,6200,6180,3168
|
|
20230627,094700,680664960,6190,6250,6250,6190,225
|
|
20230627,094600,679269800,6250,6240,6250,6190,157
|
|
20230627,094500,678291130,6250,6190,6250,6180,1391
|
|
20230627,094400,669642530,6200,6210,6210,6200,972
|
|
20230627,094300,663613240,6220,6260,6260,6220,386
|
|
20230627,094200,661206380,6260,6260,6280,6220,774
|
|
20230627,094100,656357080,6260,6250,6260,6250,1188
|
|
20230627,094000,648931710,6250,6220,6250,6220,758
|
|
20230627,093900,644197260,6250,6220,6250,6220,374
|
|
20230627,093800,641859820,6220,6260,6260,6220,1020
|
|
20230627,093700,635489500,6270,6240,6270,6240,4015
|
|
20230627,093600,610392850,6240,6210,6250,6210,4388
|
|
20230627,093500,583053720,6210,6220,6220,6130,1572
|
|
20230627,093400,573303290,6220,6200,6220,6200,769
|
|
20230627,093300,568528410,6200,6170,6200,6160,1504
|
|
20230627,093200,559228600,6160,6120,6160,6110,2038
|
|
20230627,093100,546700630,6150,6100,6150,6090,2417
|
|
20230627,093000,531921610,6100,6140,6140,6100,1724
|
|
20230627,092900,521365210,6140,6120,6160,6100,2561
|
|
20230627,092800,505672920,6120,6080,6130,6080,2200
|
|
20230627,092700,492226390,6090,6070,6090,6070,337
|
|
20230627,092600,490180450,6070,6010,6070,6010,445
|
|
20230627,092500,487492840,6030,6060,6060,6010,17629
|
|
20230627,092400,381080730,6060,6070,6090,6060,8860
|
|
20230627,092300,327381670,6070,6070,6070,6070,312
|
|
20230627,092200,325487830,6070,6080,6080,6070,2623
|
|
20230627,092100,309561510,6080,6100,6110,6080,6642
|
|
20230627,092000,269085530,6100,6110,6120,6100,9471
|
|
20230627,091900,211244800,6110,6120,6120,6110,1224
|
|
20230627,091800,203757960,6130,6120,6130,6120,251
|
|
20230627,091700,202221830,6130,6140,6140,6120,560
|
|
20230627,091600,198790090,6150,6160,6170,6150,530
|
|
20230627,091500,195526280,6160,6170,6170,6160,33
|
|
20230627,091400,195322680,6150,6150,6160,6150,813
|
|
20230627,091300,190322710,6150,6140,6150,6120,1733
|
|
20230627,091200,179682150,6140,6130,6140,6130,154
|
|
20230627,091100,178737650,6130,6120,6130,6110,2456
|
|
20230627,091000,163706600,6120,6110,6120,6100,1909
|
|
20230627,090900,152043430,6110,6120,6120,6100,3225
|
|
20230627,090800,132346850,6120,6120,6120,6090,978
|
|
20230627,090700,126381420,6120,6100,6120,6100,897
|
|
20230627,090600,120909440,6100,6100,6140,6100,3411
|
|
20230627,090500,100094540,6100,6120,6130,6100,2633
|
|
20230627,090400,84032060,6100,6150,6150,6100,1186
|
|
20230627,090300,76763290,6170,6180,6190,6170,1610
|
|
20230627,090200,66819680,6190,6100,6190,6100,874
|
|
20230627,090100,61448380,6090,6160,6160,6090,6827
|
|
20230627,090000,19588110,6160,6210,6220,6160,3123
|