588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,184400,4161138760,8090,8090,8090,8090,0
|
|
20230627,184300,4161138760,8090,8090,8090,8090,0
|
|
20230627,184200,4161138760,8090,8090,8090,8090,0
|
|
20230627,184100,4161138760,8090,8090,8090,8090,0
|
|
20230627,184000,4161138760,8090,8090,8090,8090,0
|
|
20230627,183900,4161138760,8090,8090,8090,8090,0
|
|
20230627,183800,4161138760,8090,8090,8090,8090,0
|
|
20230627,183700,4161138760,8090,8090,8090,8090,0
|
|
20230627,183600,4161138760,8090,8090,8090,8090,0
|
|
20230627,183500,4161138760,8090,8090,8090,8090,0
|
|
20230627,183400,4161138760,8090,8090,8090,8090,0
|
|
20230627,183300,4161138760,8090,8090,8090,8090,0
|
|
20230627,183200,4161138760,8090,8090,8090,8090,0
|
|
20230627,183100,4161138760,8090,8090,8090,8090,0
|
|
20230627,183000,4161138760,8090,8090,8090,8090,0
|
|
20230627,182900,4161138760,8090,8090,8090,8090,0
|
|
20230627,182800,4161138760,8090,8090,8090,8090,0
|
|
20230627,182700,4161138760,8090,8090,8090,8090,0
|
|
20230627,182600,4161138760,8090,8090,8090,8090,0
|
|
20230627,182500,4161138760,8090,8090,8090,8090,0
|
|
20230627,182400,4161138760,8090,8090,8090,8090,0
|
|
20230627,182300,4161138760,8090,8090,8090,8090,0
|
|
20230627,182200,4161138760,8090,8090,8090,8090,0
|
|
20230627,182100,4161138760,8090,8090,8090,8090,0
|
|
20230627,182000,4161138760,8090,8090,8090,8090,0
|
|
20230627,181900,4161138760,8090,8090,8090,8090,0
|
|
20230627,181800,4161138760,8090,8090,8090,8090,0
|
|
20230627,181700,4161138760,8090,8090,8090,8090,0
|
|
20230627,181600,4161138760,8090,8090,8090,8090,0
|
|
20230627,181500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,181400,4161138760,8090,8090,8090,8090,0
|
|
20230627,181300,4161138760,8090,8090,8090,8090,0
|
|
20230627,181200,4161138760,8090,8090,8090,8090,0
|
|
20230627,181100,4161138760,8090,8090,8090,8090,0
|
|
20230627,181000,4161138760,8090,8090,8090,8090,0
|
|
20230627,180900,4161138760,8090,8090,8090,8090,0
|
|
20230627,180800,4161138760,8090,8090,8090,8090,0
|
|
20230627,180700,4161138760,8090,8090,8090,8090,0
|
|
20230627,180600,4161138760,8090,8090,8090,8090,0
|
|
20230627,180500,4161138760,8090,8090,8090,8090,0
|
|
20230627,180400,4161138760,8090,8090,8090,8090,0
|
|
20230627,180300,4161138760,8090,8090,8090,8090,0
|
|
20230627,180200,4161138760,8090,8090,8090,8090,0
|
|
20230627,180100,4161138760,8090,8090,8090,8090,0
|
|
20230627,180000,4161138760,8090,8090,8090,8090,0
|
|
20230627,175900,4161138760,8090,8090,8090,8090,0
|
|
20230627,175800,4161138760,8090,8090,8090,8090,0
|
|
20230627,175700,4161138760,8090,8090,8090,8090,0
|
|
20230627,175600,4161138760,8090,8090,8090,8090,0
|
|
20230627,175500,4161138760,8090,8090,8090,8090,0
|
|
20230627,175400,4161138760,8090,8090,8090,8090,0
|
|
20230627,175300,4161138760,8090,8090,8090,8090,0
|
|
20230627,175200,4161138760,8090,8090,8090,8090,0
|
|
20230627,175100,4161138760,8090,8090,8090,8090,0
|
|
20230627,175000,4161138760,8090,8090,8090,8090,0
|
|
20230627,174900,4161138760,8090,8090,8090,8090,0
|
|
20230627,174800,4161138760,8090,8090,8090,8090,0
|
|
20230627,174700,4161138760,8090,8090,8090,8090,0
|
|
20230627,174600,4161138760,8090,8090,8090,8090,0
|
|
20230627,174500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,174400,4161138760,8090,8090,8090,8090,0
|
|
20230627,174300,4161138760,8090,8090,8090,8090,0
|
|
20230627,174200,4161138760,8090,8090,8090,8090,0
|
|
20230627,174100,4161138760,8090,8090,8090,8090,0
|
|
20230627,174000,4161138760,8090,8090,8090,8090,0
|
|
20230627,173900,4161138760,8090,8090,8090,8090,0
|
|
20230627,173800,4161138760,8090,8090,8090,8090,0
|
|
20230627,173700,4161138760,8090,8090,8090,8090,0
|
|
20230627,173600,4161138760,8090,8090,8090,8090,0
|
|
20230627,173500,4161138760,8090,8090,8090,8090,0
|
|
20230627,173400,4161138760,8090,8090,8090,8090,0
|
|
20230627,173300,4161138760,8090,8090,8090,8090,0
|
|
20230627,173200,4161138760,8090,8090,8090,8090,0
|
|
20230627,173100,4161138760,8090,8090,8090,8090,0
|
|
20230627,173000,4161138760,8090,8090,8090,8090,0
|
|
20230627,172900,4161138760,8090,8090,8090,8090,0
|
|
20230627,172800,4161138760,8090,8090,8090,8090,0
|
|
20230627,172700,4161138760,8090,8090,8090,8090,0
|
|
20230627,172600,4161138760,8090,8090,8090,8090,0
|
|
20230627,172500,4161138760,8090,8090,8090,8090,0
|
|
20230627,172400,4161138760,8090,8090,8090,8090,0
|
|
20230627,172300,4161138760,8090,8090,8090,8090,0
|
|
20230627,172200,4161138760,8090,8090,8090,8090,0
|
|
20230627,172100,4161138760,8090,8090,8090,8090,0
|
|
20230627,172000,4161138760,8090,8090,8090,8090,0
|
|
20230627,171900,4161138760,8090,8090,8090,8090,0
|
|
20230627,171800,4161138760,8090,8090,8090,8090,0
|
|
20230627,171700,4161138760,8090,8090,8090,8090,0
|
|
20230627,171600,4161138760,8090,8090,8090,8090,0
|
|
20230627,171500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,171400,4161138760,8090,8090,8090,8090,0
|
|
20230627,171300,4161138760,8090,8090,8090,8090,0
|
|
20230627,171200,4161138760,8090,8090,8090,8090,0
|
|
20230627,171100,4161138760,8090,8090,8090,8090,0
|
|
20230627,171000,4161138760,8090,8090,8090,8090,0
|
|
20230627,170900,4161138760,8090,8090,8090,8090,0
|
|
20230627,170800,4161138760,8090,8090,8090,8090,0
|
|
20230627,170700,4161138760,8090,8090,8090,8090,0
|
|
20230627,170600,4161138760,8090,8090,8090,8090,0
|
|
20230627,170500,4161138760,8090,8090,8090,8090,0
|
|
20230627,170400,4161138760,8090,8090,8090,8090,0
|
|
20230627,170300,4161138760,8090,8090,8090,8090,0
|
|
20230627,170200,4161138760,8090,8090,8090,8090,0
|
|
20230627,170100,4161138760,8090,8090,8090,8090,0
|
|
20230627,170000,4161138760,8090,8090,8090,8090,0
|
|
20230627,165900,4161138760,8090,8090,8090,8090,0
|
|
20230627,165800,4161138760,8090,8090,8090,8090,0
|
|
20230627,165700,4161138760,8090,8090,8090,8090,0
|
|
20230627,165600,4161138760,8090,8090,8090,8090,0
|
|
20230627,165500,4161138760,8090,8090,8090,8090,0
|
|
20230627,165400,4161138760,8090,8090,8090,8090,0
|
|
20230627,165300,4161138760,8090,8090,8090,8090,0
|
|
20230627,165200,4161138760,8090,8090,8090,8090,0
|
|
20230627,165100,4161138760,8090,8090,8090,8090,0
|
|
20230627,165000,4161138760,8090,8090,8090,8090,0
|
|
20230627,164900,4161138760,8090,8090,8090,8090,0
|
|
20230627,164800,4161138760,8090,8090,8090,8090,0
|
|
20230627,164700,4161138760,8090,8090,8090,8090,0
|
|
20230627,164600,4161138760,8090,8090,8090,8090,0
|
|
20230627,164500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,164400,4161138760,8090,8090,8090,8090,0
|
|
20230627,164300,4161138760,8090,8090,8090,8090,0
|
|
20230627,164200,4161138760,8090,8090,8090,8090,0
|
|
20230627,164100,4161138760,8090,8090,8090,8090,0
|
|
20230627,164000,4161138760,8090,8090,8090,8090,0
|
|
20230627,163900,4161138760,8090,8090,8090,8090,0
|
|
20230627,163800,4161138760,8090,8090,8090,8090,0
|
|
20230627,163700,4161138760,8090,8090,8090,8090,0
|
|
20230627,163600,4161138760,8090,8090,8090,8090,0
|
|
20230627,163500,4161138760,8090,8090,8090,8090,0
|
|
20230627,163400,4161138760,8090,8090,8090,8090,0
|
|
20230627,163300,4161138760,8090,8090,8090,8090,0
|
|
20230627,163200,4161138760,8090,8090,8090,8090,0
|
|
20230627,163100,4161138760,8090,8090,8090,8090,0
|
|
20230627,163000,4161138760,8090,8090,8090,8090,0
|
|
20230627,162900,4161138760,8090,8090,8090,8090,0
|
|
20230627,162800,4161138760,8090,8090,8090,8090,0
|
|
20230627,162700,4161138760,8090,8090,8090,8090,0
|
|
20230627,162600,4161138760,8090,8090,8090,8090,0
|
|
20230627,162500,4161138760,8090,8090,8090,8090,0
|
|
20230627,162400,4161138760,8090,8090,8090,8090,0
|
|
20230627,162300,4161138760,8090,8090,8090,8090,0
|
|
20230627,162200,4161138760,8090,8090,8090,8090,0
|
|
20230627,162100,4161138760,8090,8090,8090,8090,0
|
|
20230627,162000,4161138760,8090,8090,8090,8090,0
|
|
20230627,161900,4161138760,8090,8090,8090,8090,0
|
|
20230627,161800,4161138760,8090,8090,8090,8090,0
|
|
20230627,161700,4161138760,8090,8090,8090,8090,0
|
|
20230627,161600,4161138760,8090,8090,8090,8090,0
|
|
20230627,161500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,161400,4161138760,8090,8090,8090,8090,0
|
|
20230627,161300,4161138760,8090,8090,8090,8090,0
|
|
20230627,161200,4161138760,8090,8090,8090,8090,0
|
|
20230627,161100,4161138760,8090,8090,8090,8090,0
|
|
20230627,161000,4161138760,8090,8090,8090,8090,0
|
|
20230627,160900,4161138760,8090,8090,8090,8090,0
|
|
20230627,160800,4161138760,8090,8090,8090,8090,0
|
|
20230627,160700,4161138760,8090,8090,8090,8090,0
|
|
20230627,160600,4161138760,8090,8090,8090,8090,0
|
|
20230627,160500,4161138760,8090,8090,8090,8090,0
|
|
20230627,160400,4161138760,8090,8090,8090,8090,0
|
|
20230627,160300,4161138760,8090,8090,8090,8090,0
|
|
20230627,160200,4161138760,8090,8090,8090,8090,0
|
|
20230627,160100,4161138760,8090,8090,8090,8090,0
|
|
20230627,160000,4161138760,8090,8090,8090,8090,0
|
|
20230627,155900,4161138760,8090,8090,8090,8090,0
|
|
20230627,155800,4161138760,8090,8090,8090,8090,0
|
|
20230627,155700,4161138760,8090,8090,8090,8090,0
|
|
20230627,155600,4161138760,8090,8090,8090,8090,0
|
|
20230627,155500,4161138760,8090,8090,8090,8090,0
|
|
20230627,155400,4161138760,8090,8090,8090,8090,0
|
|
20230627,155300,4161138760,8090,8090,8090,8090,0
|
|
20230627,155200,4161138760,8090,8090,8090,8090,0
|
|
20230627,155100,4161138760,8090,8090,8090,8090,0
|
|
20230627,155000,4161138760,8090,8090,8090,8090,0
|
|
20230627,154900,4161138760,8090,8090,8090,8090,0
|
|
20230627,154800,4161138760,8090,8090,8090,8090,0
|
|
20230627,154700,4161138760,8090,8090,8090,8090,0
|
|
20230627,154600,4161138760,8090,8090,8090,8090,0
|
|
20230627,154500,4161138760,8090,8090,8090,8090,6287
|
|
20230627,154400,4161138760,8090,8090,8090,8090,0
|
|
20230627,154300,4161138760,8090,8090,8090,8090,0
|
|
20230627,154200,4161138760,8090,8090,8090,8090,0
|
|
20230627,154100,4161138760,8090,8090,8090,8090,0
|
|
20230627,154000,4161138760,8090,8090,8090,8090,0
|
|
20230627,153900,4161138760,8090,8090,8090,8090,0
|
|
20230627,153800,4161138760,8090,8090,8090,8090,0
|
|
20230627,153700,4161138760,8090,8090,8090,8090,0
|
|
20230627,153600,4161138760,8090,8090,8090,8090,0
|
|
20230627,153500,4161138760,8090,8090,8090,8090,0
|
|
20230627,153400,4161138760,8090,8090,8090,8090,0
|
|
20230627,153300,4161138760,8090,8090,8090,8090,0
|
|
20230627,153200,4161138760,8090,8090,8090,8090,0
|
|
20230627,153100,4161138760,8090,8090,8090,8090,0
|
|
20230627,153000,4161138760,8090,8090,8090,8090,6287
|
|
20230627,152900,4110276930,8050,8050,8050,8050,0
|
|
20230627,152800,4110276930,8050,8050,8050,8050,0
|
|
20230627,152700,4110276930,8050,8050,8050,8050,0
|
|
20230627,152600,4110276930,8050,8050,8050,8050,0
|
|
20230627,152500,4110276930,8050,8050,8050,8050,0
|
|
20230627,152400,4110276930,8050,8050,8050,8050,0
|
|
20230627,152300,4110276930,8050,8050,8050,8050,0
|
|
20230627,152200,4110276930,8050,8050,8050,8050,0
|
|
20230627,152100,4110276930,8050,8050,8050,8050,0
|
|
20230627,152000,4110276930,8050,8050,8050,8050,0
|
|
20230627,151900,4110276930,8050,8040,8050,8030,1428
|
|
20230627,151800,4098799540,8040,8040,8040,8040,357
|
|
20230627,151700,4095929260,8050,8040,8050,8040,3410
|
|
20230627,151600,4068486710,8040,8040,8040,8030,369
|
|
20230627,151500,4065521270,8050,8050,8060,8030,9166
|
|
20230627,151400,3991804510,8050,8050,8050,8030,1432
|
|
20230627,151300,3980291430,8050,8050,8050,8050,5
|
|
20230627,151200,3980251180,8050,8040,8060,8010,2200
|
|
20230627,151100,3962578120,8040,8040,8050,8040,1543
|
|
20230627,151000,3950172110,8050,8010,8050,8010,1329
|
|
20230627,150900,3939500640,8050,8040,8050,8000,5180
|
|
20230627,150800,3897907580,8040,8060,8060,8040,677
|
|
20230627,150700,3892457050,8050,8050,8060,8030,4006
|
|
20230627,150600,3860226370,8050,8060,8060,8050,1048
|
|
20230627,150500,3851789800,8070,8060,8070,8060,8
|
|
20230627,150400,3851725290,8060,8070,8070,8060,298
|
|
20230627,150300,3849321620,8070,8090,8090,8070,247
|
|
20230627,150200,3847323470,8090,8090,8090,8070,830
|
|
20230627,150100,3840608970,8090,8100,8100,8090,31
|
|
20230627,150000,3840357900,8100,8050,8100,8050,2717
|
|
20230627,145900,3818405570,8050,8050,8080,8050,1853
|
|
20230627,145800,3803455580,8050,8050,8050,8050,1960
|
|
20230627,145700,3787677580,8050,8050,8050,8050,541
|
|
20230627,145600,3783322530,8060,8060,8060,8060,276
|
|
20230627,145500,3781097970,8070,8060,8070,8060,456
|
|
20230627,145400,3777421540,8070,8050,8070,8050,206
|
|
20230627,145300,3775761100,8050,8050,8070,8050,3185
|
|
20230627,145200,3750118530,8040,8050,8050,8040,901
|
|
20230627,145100,3742868370,8050,8060,8060,8050,138
|
|
20230627,145000,3741757290,8060,8050,8070,8040,3371
|
|
20230627,144900,3714612700,8050,8040,8080,8040,2872
|
|
20230627,144800,3691513250,8040,8040,8040,8040,28
|
|
20230627,144700,3691288130,8040,8040,8040,8040,433
|
|
20230627,144600,3687806810,8040,8040,8040,8040,115
|
|
20230627,144500,3686882210,8040,8040,8040,8040,87
|
|
20230627,144400,3686182730,8040,8030,8040,8030,1639
|
|
20230627,144300,3673019350,8030,8030,8030,8020,59
|
|
20230627,144200,3672545660,8040,8050,8050,8040,226
|
|
20230627,144100,3670728320,8050,8050,8050,8040,113
|
|
20230627,144000,3669818780,8050,8050,8080,8040,4899
|
|
20230627,143900,3630354820,8040,8040,8040,8040,50
|
|
20230627,143800,3629952820,8040,8050,8050,8040,54
|
|
20230627,143700,3629518610,8050,8060,8060,8050,204
|
|
20230627,143600,3627875810,8060,8030,8070,8030,3044
|
|
20230627,143500,3603383930,8030,8030,8030,8030,30
|
|
20230627,143400,3603143030,8020,8020,8020,8020,276
|
|
20230627,143300,3600929510,8020,8030,8030,8020,228
|
|
20230627,143200,3599100780,8030,8030,8030,8010,845
|
|
20230627,143100,3592319190,8030,8030,8030,8030,122
|
|
20230627,143000,3591339530,8030,8030,8030,8020,243
|
|
20230627,142900,3589390530,8030,8010,8030,8010,1332
|
|
20230627,142800,3578708710,8010,8010,8010,8010,1628
|
|
20230627,142700,3565668430,8010,8010,8010,8010,283
|
|
20230627,142600,3563401600,8000,8010,8010,8000,80
|
|
20230627,142500,3562761300,8010,8020,8020,8010,610
|
|
20230627,142400,3557875100,8010,8010,8020,8010,2091
|
|
20230627,142300,3541123970,8010,8000,8010,8000,4348
|
|
20230627,142200,3506328480,8000,7990,8000,7990,242
|
|
20230627,142100,3504394800,7990,8000,8000,7990,237
|
|
20230627,142000,3502501050,8000,7990,8000,7990,83
|
|
20230627,141900,3501837060,8000,8010,8020,8000,3250
|
|
20230627,141800,3475825750,8020,8020,8020,8020,20
|
|
20230627,141700,3475665350,8020,8020,8020,8020,24
|
|
20230627,141600,3475472870,8020,8020,8020,8020,149
|
|
20230627,141500,3474277890,8020,8070,8070,8020,3130
|
|
20230627,141400,3449166300,8070,8010,8120,8010,7674
|
|
20230627,141300,3387390590,8020,8020,8020,8010,514
|
|
20230627,141200,3383273110,8020,8010,8020,8010,201
|
|
20230627,141100,3381662800,8020,8010,8020,8010,573
|
|
20230627,141000,3377071840,8020,8010,8020,8010,4
|
|
20230627,140900,3377039790,8010,8020,8020,8010,678
|
|
20230627,140800,3371603230,8020,8030,8030,8020,1396
|
|
20230627,140700,3360393410,8030,8020,8060,8020,5911
|
|
20230627,140600,3312928300,8010,8010,8020,8010,502
|
|
20230627,140500,3308902280,8010,8000,8010,8000,2936
|
|
20230627,140400,3285412010,8000,8000,8020,7990,4234
|
|
20230627,140300,3251535140,8000,7990,8000,7990,22
|
|
20230627,140200,3251359150,7990,7980,8000,7980,805
|
|
20230627,140100,3244929790,7980,7990,7990,7980,1000
|
|
20230627,140000,3236944790,8000,7990,8000,7990,668
|
|
20230627,135900,3231606880,7990,7990,7990,7990,1
|
|
20230627,135800,3231598890,7990,7990,7990,7990,1567
|
|
20230627,135700,3219078560,7990,7990,7990,7990,845
|
|
20230627,135600,3212327010,7980,7990,7990,7980,3003
|
|
20230627,135500,3188353800,8000,8010,8010,8000,587
|
|
20230627,135400,3183656780,8000,8000,8000,8000,123
|
|
20230627,135300,3182672780,8000,8000,8000,8000,300
|
|
20230627,135200,3180272780,8010,8000,8010,8000,4556
|
|
20230627,135100,3143798960,8000,8000,8000,7990,40
|
|
20230627,135000,3143479150,8000,8000,8000,8000,1873
|
|
20230627,134900,3128495150,8000,8000,8010,8000,721
|
|
20230627,134800,3122725670,8010,8010,8010,8000,202
|
|
20230627,134700,3121108650,8000,7990,8000,7990,5082
|
|
20230627,134600,3080502550,7990,7990,7990,7980,815
|
|
20230627,134500,3073990750,7990,8000,8000,7990,13135
|
|
20230627,134400,2968940840,8010,8010,8010,8000,10931
|
|
20230627,134300,2881397180,8020,8030,8030,8020,2155
|
|
20230627,134200,2864114050,8030,8030,8030,8030,9
|
|
20230627,134100,2864041780,8030,8030,8030,8030,40
|
|
20230627,134000,2863720580,8030,8020,8030,8020,346
|
|
20230627,133900,2860945410,8020,8020,8020,8020,1112
|
|
20230627,133800,2852027170,8020,8020,8030,8020,4903
|
|
20230627,133700,2812705060,8030,8030,8030,8030,15
|
|
20230627,133600,2812584610,8030,8030,8030,8030,351
|
|
20230627,133500,2809766080,8030,8040,8040,8030,3675
|
|
20230627,133400,2780255780,8040,8040,8040,8040,716
|
|
20230627,133300,2774499140,8040,8040,8040,8040,35
|
|
20230627,133200,2774217740,8040,8040,8040,8040,0
|
|
20230627,133100,2774217740,8040,8040,8050,8040,623
|
|
20230627,133000,2769203890,8040,8050,8050,8040,202
|
|
20230627,132900,2767579790,8040,8040,8040,8040,0
|
|
20230627,132800,2767579790,8040,8040,8040,8040,0
|
|
20230627,132700,2767579790,8040,8040,8040,8040,2
|
|
20230627,132600,2767563710,8050,8040,8050,8040,402
|
|
20230627,132500,2764331620,8040,8040,8040,8040,152
|
|
20230627,132400,2763109540,8040,8040,8040,8040,1077
|
|
20230627,132300,2754450460,8040,8040,8040,8040,840
|
|
20230627,132200,2747696860,8030,8040,8040,8030,220
|
|
20230627,132100,2745928260,8040,8040,8040,8040,1
|
|
20230627,132000,2745920220,8040,8040,8040,8040,554
|
|
20230627,131900,2741466060,8040,8040,8040,8040,104
|
|
20230627,131800,2740629900,8050,8050,8050,8050,386
|
|
20230627,131700,2737522600,8050,8050,8050,8050,123
|
|
20230627,131600,2736532450,8050,8050,8050,8050,20
|
|
20230627,131500,2736371450,8050,8080,8080,8050,2583
|
|
20230627,131400,2715553000,8060,8100,8100,8060,3523
|
|
20230627,131300,2687107360,8080,8040,8100,8040,9785
|
|
20230627,131200,2608302530,8030,8030,8030,8030,0
|
|
20230627,131100,2608302530,8030,8040,8040,8030,101
|
|
20230627,131000,2607491490,8040,8040,8040,8040,51
|
|
20230627,130900,2607081450,8040,8030,8040,8030,68
|
|
20230627,130800,2606535400,8030,8030,8030,8030,3
|
|
20230627,130700,2606511310,8030,8030,8030,8030,0
|
|
20230627,130600,2606511310,8030,8030,8030,8030,92
|
|
20230627,130500,2605772550,8030,8030,8030,8030,50
|
|
20230627,130400,2605371050,8040,8030,8040,8030,684
|
|
20230627,130300,2599878490,8030,8040,8040,8030,173
|
|
20230627,130200,2598487890,8040,8040,8040,8040,0
|
|
20230627,130100,2598487890,8040,8040,8040,8040,46
|
|
20230627,130000,2598118050,8020,8030,8030,8020,925
|
|
20230627,125900,2590690320,8030,8030,8030,8020,2051
|
|
20230627,125800,2574221790,8030,8030,8030,8030,0
|
|
20230627,125700,2574221790,8030,8030,8030,8030,948
|
|
20230627,125600,2566609350,8040,8040,8040,8030,214
|
|
20230627,125500,2564890510,8040,8040,8040,8030,36
|
|
20230627,125400,2564601080,8030,8040,8040,8030,226
|
|
20230627,125300,2562786070,8040,8040,8040,8040,3
|
|
20230627,125200,2562761950,8040,8040,8040,8040,3
|
|
20230627,125100,2562737830,8040,8030,8040,8030,311
|
|
20230627,125000,2560239500,8030,8030,8030,8030,0
|
|
20230627,124900,2560239500,8030,8030,8030,8030,250
|
|
20230627,124800,2558232000,8030,8030,8030,8030,67
|
|
20230627,124700,2557693990,8040,8040,8040,8040,5
|
|
20230627,124600,2557653790,8030,8030,8030,8030,0
|
|
20230627,124500,2557653790,8030,8040,8040,8030,651
|
|
20230627,124400,2552426250,8030,8030,8030,8030,1000
|
|
20230627,124300,2544396250,8030,8030,8030,8030,0
|
|
20230627,124200,2544396250,8030,8030,8030,8020,2279
|
|
20230627,124100,2526096180,8040,8040,8040,8040,10
|
|
20230627,124000,2526015780,8040,8040,8040,8040,82
|
|
20230627,123900,2525356500,8040,8040,8040,8040,46
|
|
20230627,123800,2524986660,8040,8020,8040,8020,306
|
|
20230627,123700,2522530980,8030,8030,8030,8030,772
|
|
20230627,123600,2516331820,8030,8030,8040,8030,408
|
|
20230627,123500,2513054080,8020,8030,8030,8020,894
|
|
20230627,123400,2505884040,8030,8030,8030,8030,320
|
|
20230627,123300,2503314440,8030,8030,8030,8030,242
|
|
20230627,123200,2501371180,8030,8030,8030,8030,2218
|
|
20230627,123100,2483560640,8030,8030,8030,8020,1028
|
|
20230627,123000,2475310800,8030,8040,8040,8030,1399
|
|
20230627,122900,2464076820,8040,8040,8040,8040,0
|
|
20230627,122800,2464076820,8040,8040,8040,8040,8
|
|
20230627,122700,2464012500,8040,8040,8040,8040,1239
|
|
20230627,122600,2454050940,8050,8050,8050,8050,2
|
|
20230627,122500,2454034840,8050,8050,8050,8050,117
|
|
20230627,122400,2453092990,8050,8050,8050,8050,42
|
|
20230627,122300,2452754890,8050,8050,8050,8050,240
|
|
20230627,122200,2450822890,8050,8050,8050,8050,1
|
|
20230627,122100,2450814840,8050,8050,8050,8030,318
|
|
20230627,122000,2448257890,8030,8030,8060,8020,3215
|
|
20230627,121900,2422433700,8020,8020,8020,8020,202
|
|
20230627,121800,2420813660,8020,8030,8030,8020,1724
|
|
20230627,121700,2406977080,8030,8040,8040,8030,1322
|
|
20230627,121600,2396352420,8040,8050,8050,8040,546
|
|
20230627,121500,2391960190,8050,8050,8050,8050,111
|
|
20230627,121400,2391066640,8050,8050,8050,8050,138
|
|
20230627,121300,2389955740,8050,8050,8050,8050,0
|
|
20230627,121200,2389955740,8050,8050,8050,8050,32
|
|
20230627,121100,2389698140,8050,8060,8060,8040,1342
|
|
20230627,121000,2378894930,8050,8050,8050,8050,1641
|
|
20230627,120900,2365684880,8050,8040,8050,8040,90
|
|
20230627,120800,2364961080,8050,8050,8050,8050,83
|
|
20230627,120700,2364292930,8050,8050,8050,8050,38
|
|
20230627,120600,2363987030,8050,8050,8050,8050,4
|
|
20230627,120500,2363954830,8050,8050,8050,8040,545
|
|
20230627,120400,2359567610,8050,8040,8050,8040,501
|
|
20230627,120300,2355534930,8040,8050,8050,8030,3663
|
|
20230627,120200,2326075750,8050,8050,8050,8050,1174
|
|
20230627,120100,2316625050,8040,8040,8040,8040,58
|
|
20230627,120000,2316158730,8040,8040,8040,8040,362
|
|
20230627,115900,2313248250,8040,8040,8040,8040,512
|
|
20230627,115800,2309131770,8040,8040,8050,8040,491
|
|
20230627,115700,2305182530,8040,8050,8050,8040,3250
|
|
20230627,115600,2279037990,8060,8060,8060,8060,11
|
|
20230627,115500,2278949330,8060,8060,8060,8060,796
|
|
20230627,115400,2272533570,8070,8070,8070,8070,100
|
|
20230627,115300,2271726570,8060,8060,8060,8060,4
|
|
20230627,115200,2271694330,8060,8070,8070,8060,197
|
|
20230627,115100,2270105770,8080,8080,8080,8080,1
|
|
20230627,115000,2270097690,8080,8060,8080,8060,6760
|
|
20230627,114900,2215576330,8060,8050,8060,8050,164
|
|
20230627,114800,2214254630,8050,8050,8050,8050,165
|
|
20230627,114700,2212926380,8050,8050,8050,8050,226
|
|
20230627,114600,2211107080,8050,8060,8060,8050,535
|
|
20230627,114500,2206795320,8050,8050,8050,8050,1375
|
|
20230627,114400,2195726570,8050,8060,8060,8050,493
|
|
20230627,114300,2191757820,8050,8060,8060,8050,330
|
|
20230627,114200,2189099240,8060,8060,8060,8060,16
|
|
20230627,114100,2188970280,8060,8060,8060,8060,23
|
|
20230627,114000,2188784900,8060,8060,8060,8060,85
|
|
20230627,113900,2188099800,8060,8060,8060,8060,141
|
|
20230627,113800,2186963340,8060,8060,8060,8060,913
|
|
20230627,113700,2179604560,8070,8070,8070,8060,740
|
|
20230627,113600,2173632790,8070,8060,8070,8060,503
|
|
20230627,113500,2169573610,8080,8080,8080,8060,1347
|
|
20230627,113400,2158706190,8090,8090,8090,8090,0
|
|
20230627,113300,2158706190,8090,8080,8090,8080,1078
|
|
20230627,113200,2149995930,8080,8080,8090,8080,176
|
|
20230627,113100,2148572230,8090,8090,8090,8090,1
|
|
20230627,113000,2148564140,8090,8090,8090,8090,2157
|
|
20230627,112900,2131114010,8090,8110,8110,8090,697
|
|
20230627,112800,2125468330,8110,8110,8110,8110,113
|
|
20230627,112700,2124551900,8110,8110,8110,8110,405
|
|
20230627,112600,2121267350,8100,8100,8100,8100,1311
|
|
20230627,112500,2110648250,8100,8110,8110,8100,36
|
|
20230627,112400,2110356490,8110,8090,8110,8090,3495
|
|
20230627,112300,2082044720,8090,8090,8090,8090,699
|
|
20230627,112200,2076389810,8100,8110,8110,8100,216
|
|
20230627,112100,2074640060,8110,8110,8110,8110,149
|
|
20230627,112000,2073431670,8120,8120,8120,8120,1
|
|
20230627,111900,2073423550,8120,8120,8120,8120,300
|
|
20230627,111800,2070987550,8120,8110,8120,8110,503
|
|
20230627,111700,2066903620,8110,8120,8120,8110,560
|
|
20230627,111600,2062361020,8120,8120,8120,8120,1
|
|
20230627,111500,2062352900,8110,8100,8110,8100,3550
|
|
20230627,111400,2033591670,8100,8100,8100,8090,715
|
|
20230627,111300,2027807160,8100,8110,8110,8100,133
|
|
20230627,111200,2026729850,8100,8100,8100,8100,7889
|
|
20230627,111100,1962828950,8100,8110,8110,8100,2989
|
|
20230627,111000,1938613610,8120,8110,8120,8110,36
|
|
20230627,110900,1938321590,8110,8110,8110,8110,435
|
|
20230627,110800,1934793740,8110,8110,8110,8110,147
|
|
20230627,110700,1933601570,8110,8110,8110,8110,1157
|
|
20230627,110600,1924218300,8120,8120,8120,8110,66
|
|
20230627,110500,1923682760,8120,8120,8120,8120,1
|
|
20230627,110400,1923674640,8120,8120,8120,8120,30
|
|
20230627,110300,1923431040,8120,8120,8120,8120,247
|
|
20230627,110200,1921425400,8130,8130,8130,8120,264
|
|
20230627,110100,1919279720,8130,8140,8140,8130,1702
|
|
20230627,110000,1905442450,8150,8170,8170,8150,806
|
|
20230627,105900,1898870620,8170,8180,8180,8160,322
|
|
20230627,105800,1896239870,8170,8130,8170,8120,7893
|
|
20230627,105700,1831960240,8130,8130,8130,8130,70
|
|
20230627,105600,1831391140,8130,8140,8140,8120,462
|
|
20230627,105500,1827634500,8130,8150,8150,8130,324
|
|
20230627,105400,1824999780,8130,8140,8140,8130,1328
|
|
20230627,105300,1814189870,8140,8140,8140,8130,1161
|
|
20230627,105200,1804749770,8130,8130,8150,8130,1452
|
|
20230627,105100,1792936060,8130,8110,8130,8110,54
|
|
20230627,105000,1792497710,8100,8100,8110,8090,1808
|
|
20230627,104900,1777849490,8090,8130,8140,8090,604
|
|
20230627,104800,1772946480,8140,8110,8160,8110,3394
|
|
20230627,104700,1745354070,8110,8100,8110,8090,1224
|
|
20230627,104600,1735438580,8090,8090,8100,8090,48
|
|
20230627,104500,1735050210,8090,8090,8090,8090,111
|
|
20230627,104400,1734152220,8090,8090,8100,8090,9
|
|
20230627,104300,1734079360,8090,8100,8100,8090,84
|
|
20230627,104200,1733398970,8110,8090,8110,8090,72
|
|
20230627,104100,1732815860,8090,8100,8100,8090,669
|
|
20230627,104000,1727398590,8110,8110,8110,8100,132
|
|
20230627,103900,1726329330,8090,8060,8090,8050,3138
|
|
20230627,103800,1701010260,8070,8070,8080,8070,324
|
|
20230627,103700,1698395510,8070,8080,8080,8070,122
|
|
20230627,103600,1697410810,8080,8080,8080,8080,110
|
|
20230627,103500,1696522010,8080,8090,8090,8080,147
|
|
20230627,103400,1695334240,8090,8090,8090,8080,1573
|
|
20230627,103300,1682610050,8090,8090,8090,8080,322
|
|
20230627,103200,1680007880,8110,8080,8110,8060,12422
|
|
20230627,103100,1579799510,8080,8080,8080,8060,652
|
|
20230627,103000,1574541950,8070,8070,8070,8060,272
|
|
20230627,102900,1572346920,8070,8070,8070,8070,536
|
|
20230627,102800,1568021400,8080,8080,8080,8080,1796
|
|
20230627,102700,1553509720,8080,8070,8080,8070,85
|
|
20230627,102600,1552823220,8070,8070,8070,8060,5057
|
|
20230627,102500,1512044360,8080,8070,8080,8070,292
|
|
20230627,102400,1509687910,8070,8070,8080,8070,1752
|
|
20230627,102300,1495549250,8080,8080,8080,8080,610
|
|
20230627,102200,1490620450,8080,8070,8080,8070,1182
|
|
20230627,102100,1481080490,8080,8080,8080,8070,364
|
|
20230627,102000,1478142860,8070,8080,8080,8070,55
|
|
20230627,101900,1477698910,8080,8090,8090,8080,231
|
|
20230627,101800,1475831820,8080,8090,8100,8080,804
|
|
20230627,101700,1469331320,8100,8130,8130,8100,240
|
|
20230627,101600,1467386780,8130,8070,8130,8070,3785
|
|
20230627,101500,1436753230,8070,8080,8090,8060,1366
|
|
20230627,101400,1425712600,8070,8050,8070,8050,3115
|
|
20230627,101300,1400594130,8050,8060,8060,8050,174
|
|
20230627,101200,1399192370,8060,8040,8060,8040,1956
|
|
20230627,101100,1383448520,8040,8040,8050,8040,596
|
|
20230627,101000,1378654730,8040,8050,8050,8040,270
|
|
20230627,100900,1376483120,8050,8040,8050,8040,357
|
|
20230627,100800,1373610960,8050,8050,8050,8040,491
|
|
20230627,100700,1369659220,8050,8050,8050,8040,379
|
|
20230627,100600,1366610610,8050,8040,8050,8040,40
|
|
20230627,100500,1366288930,8040,8040,8050,8040,784
|
|
20230627,100400,1359982570,8050,8040,8050,8040,100
|
|
20230627,100300,1359178050,8040,8050,8050,8040,245
|
|
20230627,100200,1357206200,8040,8050,8050,8040,307
|
|
20230627,100100,1354737850,8040,8050,8050,8040,218
|
|
20230627,100000,1352984130,8040,8040,8050,8030,1851
|
|
20230627,095900,1338093480,8040,8040,8050,8030,1135
|
|
20230627,095800,1328967200,8050,8040,8050,8040,184
|
|
20230627,095700,1327487440,8040,8050,8050,8040,106
|
|
20230627,095600,1326634810,8040,8040,8040,8040,1094
|
|
20230627,095500,1317839050,8040,8030,8040,8030,87
|
|
20230627,095400,1317140390,8030,8020,8030,8020,1298
|
|
20230627,095300,1306727420,8010,8020,8020,8010,1884
|
|
20230627,095200,1291631120,8020,8010,8020,8010,2910
|
|
20230627,095100,1268316410,8030,8020,8040,8010,4375
|
|
20230627,095000,1233246170,8010,8030,8040,8010,2459
|
|
20230627,094900,1213530930,8040,8030,8040,8030,465
|
|
20230627,094800,1209796920,8030,8030,8040,8030,340
|
|
20230627,094700,1207066340,8040,8030,8040,8020,288
|
|
20230627,094600,1204754540,8040,8040,8040,8030,1312
|
|
20230627,094500,1194216060,8050,8050,8050,8040,1990
|
|
20230627,094400,1178202180,8050,8050,8050,8050,1224
|
|
20230627,094300,1168348980,8050,8050,8050,8040,405
|
|
20230627,094200,1165092430,8050,8030,8050,8030,1585
|
|
20230627,094100,1152364300,8030,8030,8050,8030,1712
|
|
20230627,094000,1138613900,8030,8010,8050,8010,5365
|
|
20230627,093900,1095589700,8010,8020,8020,8010,223
|
|
20230627,093800,1093802910,8010,8020,8020,8010,1108
|
|
20230627,093700,1084921840,8020,8010,8020,8010,1243
|
|
20230627,093600,1074963230,8010,8010,8010,8000,1126
|
|
20230627,093500,1065948480,8010,8010,8010,8000,2771
|
|
20230627,093400,1043779580,8010,8010,8010,7980,6823
|
|
20230627,093300,989228180,8010,8010,8020,8000,8814
|
|
20230627,093200,918681520,8020,8000,8100,8000,8969
|
|
20230627,093100,846623070,8000,8010,8020,8000,1751
|
|
20230627,093000,832600980,8020,8040,8040,8010,8503
|
|
20230627,092900,764424650,8040,8040,8050,8030,1173
|
|
20230627,092800,754994510,8040,8050,8050,8030,6094
|
|
20230627,092700,706009280,8050,8050,8060,8040,2814
|
|
20230627,092600,683363820,8050,8050,8050,8040,956
|
|
20230627,092500,675669950,8050,8080,8080,8040,7091
|
|
20230627,092400,618535710,8080,8070,8080,8060,477
|
|
20230627,092300,614686530,8060,8060,8060,8050,3885
|
|
20230627,092200,583373750,8070,8110,8110,8060,9669
|
|
20230627,092100,505247320,8100,8110,8110,8100,1189
|
|
20230627,092000,495616360,8110,8110,8110,8100,501
|
|
20230627,091900,491555390,8110,8110,8110,8100,2194
|
|
20230627,091800,473779990,8110,8100,8110,8100,1426
|
|
20230627,091700,462227890,8090,8120,8120,8090,6812
|
|
20230627,091600,407045780,8120,8120,8120,8110,1400
|
|
20230627,091500,395678600,8120,8160,8160,8120,7039
|
|
20230627,091400,338447970,8140,8150,8150,8120,5043
|
|
20230627,091300,297434050,8140,8170,8170,8140,1059
|
|
20230627,091200,288789560,8180,8190,8210,8180,3871
|
|
20230627,091100,257080840,8200,8180,8200,8180,2135
|
|
20230627,091000,239595730,8180,8180,8190,8180,887
|
|
20230627,090900,232336110,8180,8160,8180,8140,3594
|
|
20230627,090800,203009730,8170,8150,8170,8150,491
|
|
20230627,090700,199003290,8160,8160,8170,8130,4143
|
|
20230627,090600,165244910,8160,8160,8160,8130,3126
|
|
20230627,090500,139767570,8170,8160,8170,8150,4469
|
|
20230627,090400,103297170,8160,8170,8170,8140,1355
|
|
20230627,090300,92241590,8160,8120,8170,8120,4249
|
|
20230627,090200,57701850,8120,8120,8120,8070,4684
|
|
20230627,090100,19803670,8110,8130,8130,8110,338
|
|
20230627,090000,17059130,8130,8090,8170,8090,2001
|