599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,185500,4275532500,9010,9010,9010,9010,0
|
|
20230626,185400,4275532500,9010,9010,9010,9010,0
|
|
20230626,185300,4275532500,9010,9010,9010,9010,0
|
|
20230626,185200,4275532500,9010,9010,9010,9010,0
|
|
20230626,185100,4275532500,9010,9010,9010,9010,0
|
|
20230626,185000,4275532500,9010,9010,9010,9010,0
|
|
20230626,184900,4275532500,9010,9010,9010,9010,0
|
|
20230626,184800,4275532500,9010,9010,9010,9010,0
|
|
20230626,184700,4275532500,9010,9010,9010,9010,0
|
|
20230626,184600,4275532500,9010,9010,9010,9010,0
|
|
20230626,184500,4275532500,9010,9010,9010,9010,0
|
|
20230626,184400,4275532500,9010,9010,9010,9010,0
|
|
20230626,184300,4275532500,9010,9010,9010,9010,0
|
|
20230626,184200,4275532500,9010,9010,9010,9010,0
|
|
20230626,184100,4275532500,9010,9010,9010,9010,0
|
|
20230626,184000,4275532500,9010,9010,9010,9010,0
|
|
20230626,183900,4275532500,9010,9010,9010,9010,0
|
|
20230626,183800,4275532500,9010,9010,9010,9010,0
|
|
20230626,183700,4275532500,9010,9010,9010,9010,0
|
|
20230626,183600,4275532500,9010,9010,9010,9010,0
|
|
20230626,183500,4275532500,9010,9010,9010,9010,0
|
|
20230626,183400,4275532500,9010,9010,9010,9010,0
|
|
20230626,183300,4275532500,9010,9010,9010,9010,0
|
|
20230626,183200,4275532500,9010,9010,9010,9010,0
|
|
20230626,183100,4275532500,9010,9010,9010,9010,0
|
|
20230626,183000,4275532500,9010,9010,9010,9010,0
|
|
20230626,182900,4275532500,9010,9010,9010,9010,0
|
|
20230626,182800,4275532500,9010,9010,9010,9010,0
|
|
20230626,182700,4275532500,9010,9010,9010,9010,0
|
|
20230626,182600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,182500,4275532500,9010,9010,9010,9010,0
|
|
20230626,182400,4275532500,9010,9010,9010,9010,0
|
|
20230626,182300,4275532500,9010,9010,9010,9010,0
|
|
20230626,182200,4275532500,9010,9010,9010,9010,0
|
|
20230626,182100,4275532500,9010,9010,9010,9010,0
|
|
20230626,182000,4275532500,9010,9010,9010,9010,0
|
|
20230626,181900,4275532500,9010,9010,9010,9010,0
|
|
20230626,181800,4275532500,9010,9010,9010,9010,0
|
|
20230626,181700,4275532500,9010,9010,9010,9010,0
|
|
20230626,181600,4275532500,9010,9010,9010,9010,0
|
|
20230626,181500,4275532500,9010,9010,9010,9010,0
|
|
20230626,181400,4275532500,9010,9010,9010,9010,0
|
|
20230626,181300,4275532500,9010,9010,9010,9010,0
|
|
20230626,181200,4275532500,9010,9010,9010,9010,0
|
|
20230626,181100,4275532500,9010,9010,9010,9010,0
|
|
20230626,181000,4275532500,9010,9010,9010,9010,0
|
|
20230626,180900,4275532500,9010,9010,9010,9010,0
|
|
20230626,180800,4275532500,9010,9010,9010,9010,0
|
|
20230626,180700,4275532500,9010,9010,9010,9010,0
|
|
20230626,180600,4275532500,9010,9010,9010,9010,0
|
|
20230626,180500,4275532500,9010,9010,9010,9010,0
|
|
20230626,180400,4275532500,9010,9010,9010,9010,0
|
|
20230626,180300,4275532500,9010,9010,9010,9010,0
|
|
20230626,180200,4275532500,9010,9010,9010,9010,0
|
|
20230626,180100,4275532500,9010,9010,9010,9010,0
|
|
20230626,180000,4275532500,9010,9010,9010,9010,0
|
|
20230626,175900,4275532500,9010,9010,9010,9010,0
|
|
20230626,175800,4275532500,9010,9010,9010,9010,0
|
|
20230626,175700,4275532500,9010,9010,9010,9010,0
|
|
20230626,175600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,175500,4275532500,9010,9010,9010,9010,0
|
|
20230626,175400,4275532500,9010,9010,9010,9010,0
|
|
20230626,175300,4275532500,9010,9010,9010,9010,0
|
|
20230626,175200,4275532500,9010,9010,9010,9010,0
|
|
20230626,175100,4275532500,9010,9010,9010,9010,0
|
|
20230626,175000,4275532500,9010,9010,9010,9010,0
|
|
20230626,174900,4275532500,9010,9010,9010,9010,0
|
|
20230626,174800,4275532500,9010,9010,9010,9010,0
|
|
20230626,174700,4275532500,9010,9010,9010,9010,0
|
|
20230626,174600,4275532500,9010,9010,9010,9010,0
|
|
20230626,174500,4275532500,9010,9010,9010,9010,0
|
|
20230626,174400,4275532500,9010,9010,9010,9010,0
|
|
20230626,174300,4275532500,9010,9010,9010,9010,0
|
|
20230626,174200,4275532500,9010,9010,9010,9010,0
|
|
20230626,174100,4275532500,9010,9010,9010,9010,0
|
|
20230626,174000,4275532500,9010,9010,9010,9010,0
|
|
20230626,173900,4275532500,9010,9010,9010,9010,0
|
|
20230626,173800,4275532500,9010,9010,9010,9010,0
|
|
20230626,173700,4275532500,9010,9010,9010,9010,0
|
|
20230626,173600,4275532500,9010,9010,9010,9010,0
|
|
20230626,173500,4275532500,9010,9010,9010,9010,0
|
|
20230626,173400,4275532500,9010,9010,9010,9010,0
|
|
20230626,173300,4275532500,9010,9010,9010,9010,0
|
|
20230626,173200,4275532500,9010,9010,9010,9010,0
|
|
20230626,173100,4275532500,9010,9010,9010,9010,0
|
|
20230626,173000,4275532500,9010,9010,9010,9010,0
|
|
20230626,172900,4275532500,9010,9010,9010,9010,0
|
|
20230626,172800,4275532500,9010,9010,9010,9010,0
|
|
20230626,172700,4275532500,9010,9010,9010,9010,0
|
|
20230626,172600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,172500,4275532500,9010,9010,9010,9010,0
|
|
20230626,172400,4275532500,9010,9010,9010,9010,0
|
|
20230626,172300,4275532500,9010,9010,9010,9010,0
|
|
20230626,172200,4275532500,9010,9010,9010,9010,0
|
|
20230626,172100,4275532500,9010,9010,9010,9010,0
|
|
20230626,172000,4275532500,9010,9010,9010,9010,0
|
|
20230626,171900,4275532500,9010,9010,9010,9010,0
|
|
20230626,171800,4275532500,9010,9010,9010,9010,0
|
|
20230626,171700,4275532500,9010,9010,9010,9010,0
|
|
20230626,171600,4275532500,9010,9010,9010,9010,0
|
|
20230626,171500,4275532500,9010,9010,9010,9010,0
|
|
20230626,171400,4275532500,9010,9010,9010,9010,0
|
|
20230626,171300,4275532500,9010,9010,9010,9010,0
|
|
20230626,171200,4275532500,9010,9010,9010,9010,0
|
|
20230626,171100,4275532500,9010,9010,9010,9010,0
|
|
20230626,171000,4275532500,9010,9010,9010,9010,0
|
|
20230626,170900,4275532500,9010,9010,9010,9010,0
|
|
20230626,170800,4275532500,9010,9010,9010,9010,0
|
|
20230626,170700,4275532500,9010,9010,9010,9010,0
|
|
20230626,170600,4275532500,9010,9010,9010,9010,0
|
|
20230626,170500,4275532500,9010,9010,9010,9010,0
|
|
20230626,170400,4275532500,9010,9010,9010,9010,0
|
|
20230626,170300,4275532500,9010,9010,9010,9010,0
|
|
20230626,170200,4275532500,9010,9010,9010,9010,0
|
|
20230626,170100,4275532500,9010,9010,9010,9010,0
|
|
20230626,170000,4275532500,9010,9010,9010,9010,0
|
|
20230626,165900,4275532500,9010,9010,9010,9010,0
|
|
20230626,165800,4275532500,9010,9010,9010,9010,0
|
|
20230626,165700,4275532500,9010,9010,9010,9010,0
|
|
20230626,165600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,165500,4275532500,9010,9010,9010,9010,0
|
|
20230626,165400,4275532500,9010,9010,9010,9010,0
|
|
20230626,165300,4275532500,9010,9010,9010,9010,0
|
|
20230626,165200,4275532500,9010,9010,9010,9010,0
|
|
20230626,165100,4275532500,9010,9010,9010,9010,0
|
|
20230626,165000,4275532500,9010,9010,9010,9010,0
|
|
20230626,164900,4275532500,9010,9010,9010,9010,0
|
|
20230626,164800,4275532500,9010,9010,9010,9010,0
|
|
20230626,164700,4275532500,9010,9010,9010,9010,0
|
|
20230626,164600,4275532500,9010,9010,9010,9010,0
|
|
20230626,164500,4275532500,9010,9010,9010,9010,0
|
|
20230626,164400,4275532500,9010,9010,9010,9010,0
|
|
20230626,164300,4275532500,9010,9010,9010,9010,0
|
|
20230626,164200,4275532500,9010,9010,9010,9010,0
|
|
20230626,164100,4275532500,9010,9010,9010,9010,0
|
|
20230626,164000,4275532500,9010,9010,9010,9010,0
|
|
20230626,163900,4275532500,9010,9010,9010,9010,0
|
|
20230626,163800,4275532500,9010,9010,9010,9010,0
|
|
20230626,163700,4275532500,9010,9010,9010,9010,0
|
|
20230626,163600,4275532500,9010,9010,9010,9010,0
|
|
20230626,163500,4275532500,9010,9010,9010,9010,0
|
|
20230626,163400,4275532500,9010,9010,9010,9010,0
|
|
20230626,163300,4275532500,9010,9010,9010,9010,0
|
|
20230626,163200,4275532500,9010,9010,9010,9010,0
|
|
20230626,163100,4275532500,9010,9010,9010,9010,0
|
|
20230626,163000,4275532500,9010,9010,9010,9010,0
|
|
20230626,162900,4275532500,9010,9010,9010,9010,0
|
|
20230626,162800,4275532500,9010,9010,9010,9010,0
|
|
20230626,162700,4275532500,9010,9010,9010,9010,0
|
|
20230626,162600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,162500,4275532500,9010,9010,9010,9010,0
|
|
20230626,162400,4275532500,9010,9010,9010,9010,0
|
|
20230626,162300,4275532500,9010,9010,9010,9010,0
|
|
20230626,162200,4275532500,9010,9010,9010,9010,0
|
|
20230626,162100,4275532500,9010,9010,9010,9010,0
|
|
20230626,162000,4275532500,9010,9010,9010,9010,0
|
|
20230626,161900,4275532500,9010,9010,9010,9010,0
|
|
20230626,161800,4275532500,9010,9010,9010,9010,0
|
|
20230626,161700,4275532500,9010,9010,9010,9010,0
|
|
20230626,161600,4275532500,9010,9010,9010,9010,0
|
|
20230626,161500,4275532500,9010,9010,9010,9010,0
|
|
20230626,161400,4275532500,9010,9010,9010,9010,0
|
|
20230626,161300,4275532500,9010,9010,9010,9010,0
|
|
20230626,161200,4275532500,9010,9010,9010,9010,0
|
|
20230626,161100,4275532500,9010,9010,9010,9010,0
|
|
20230626,161000,4275532500,9010,9010,9010,9010,0
|
|
20230626,160900,4275532500,9010,9010,9010,9010,0
|
|
20230626,160800,4275532500,9010,9010,9010,9010,0
|
|
20230626,160700,4275532500,9010,9010,9010,9010,0
|
|
20230626,160600,4275532500,9010,9010,9010,9010,0
|
|
20230626,160500,4275532500,9010,9010,9010,9010,0
|
|
20230626,160400,4275532500,9010,9010,9010,9010,0
|
|
20230626,160300,4275532500,9010,9010,9010,9010,0
|
|
20230626,160200,4275532500,9010,9010,9010,9010,0
|
|
20230626,160100,4275532500,9010,9010,9010,9010,0
|
|
20230626,160000,4275532500,9010,9010,9010,9010,0
|
|
20230626,155900,4275532500,9010,9010,9010,9010,0
|
|
20230626,155800,4275532500,9010,9010,9010,9010,0
|
|
20230626,155700,4275532500,9010,9010,9010,9010,0
|
|
20230626,155600,4275532500,9010,9010,9010,9010,12743
|
|
20230626,155500,4275532500,9010,9010,9010,9010,0
|
|
20230626,155400,4275532500,9010,9010,9010,9010,0
|
|
20230626,155300,4275532500,9010,9010,9010,9010,0
|
|
20230626,155200,4275532500,9010,9010,9010,9010,0
|
|
20230626,155100,4275532500,9010,9010,9010,9010,0
|
|
20230626,155000,4275532500,9010,9010,9010,9010,0
|
|
20230626,154900,4275532500,9010,9010,9010,9010,0
|
|
20230626,154800,4275532500,9010,9010,9010,9010,0
|
|
20230626,154700,4275532500,9010,9010,9010,9010,0
|
|
20230626,154600,4275532500,9010,9010,9010,9010,0
|
|
20230626,154500,4275532500,9010,9010,9010,9010,0
|
|
20230626,154400,4275532500,9010,9010,9010,9010,0
|
|
20230626,154300,4275532500,9010,9010,9010,9010,0
|
|
20230626,154200,4275532500,9010,9010,9010,9010,0
|
|
20230626,154100,4275532500,9010,9010,9010,9010,0
|
|
20230626,154000,4275532500,9010,9010,9010,9010,0
|
|
20230626,153900,4275532500,9010,9010,9010,9010,0
|
|
20230626,153800,4275532500,9010,9010,9010,9010,0
|
|
20230626,153700,4275532500,9010,9010,9010,9010,0
|
|
20230626,153600,4275532500,9010,9010,9010,9010,0
|
|
20230626,153500,4275532500,9010,9010,9010,9010,0
|
|
20230626,153400,4275532500,9010,9010,9010,9010,0
|
|
20230626,153300,4275532500,9010,9010,9010,9010,0
|
|
20230626,153200,4275532500,9010,9010,9010,9010,0
|
|
20230626,153100,4275532500,9010,9010,9010,9010,0
|
|
20230626,153000,4275532500,9010,9010,9010,9010,12743
|
|
20230626,152900,4160718070,9040,9040,9040,9040,0
|
|
20230626,152800,4160718070,9040,9040,9040,9040,0
|
|
20230626,152700,4160718070,9040,9040,9040,9040,0
|
|
20230626,152600,4160718070,9040,9040,9040,9040,0
|
|
20230626,152500,4160718070,9040,9040,9040,9040,0
|
|
20230626,152400,4160718070,9040,9040,9040,9040,0
|
|
20230626,152300,4160718070,9040,9040,9040,9040,0
|
|
20230626,152200,4160718070,9040,9040,9040,9040,0
|
|
20230626,152100,4160718070,9040,9040,9040,9040,0
|
|
20230626,152000,4160718070,9040,9040,9040,9040,0
|
|
20230626,151900,4160718070,9040,9040,9060,9030,321
|
|
20230626,151800,4157815860,9040,9050,9050,9030,139
|
|
20230626,151700,4156559450,9050,9070,9070,9030,719
|
|
20230626,151600,4150059160,9060,9050,9070,9050,401
|
|
20230626,151500,4146425890,9050,9060,9060,9050,1535
|
|
20230626,151400,4132518800,9060,9070,9080,9060,874
|
|
20230626,151300,4124594350,9080,9050,9080,9050,5077
|
|
20230626,151200,4078580760,9050,9040,9060,9030,2825
|
|
20230626,151100,4053022410,9040,9020,9040,9010,5168
|
|
20230626,151000,4006386430,9030,9010,9030,9010,1108
|
|
20230626,150900,3996395860,9010,9020,9020,9010,456
|
|
20230626,150800,3992286690,9010,9020,9020,9010,256
|
|
20230626,150700,3989979890,9020,9020,9030,9000,8701
|
|
20230626,150600,3911573380,9030,9030,9030,9020,108
|
|
20230626,150500,3910598190,9020,9020,9030,9020,1429
|
|
20230626,150400,3897708110,9020,9030,9030,9020,136
|
|
20230626,150300,3896480360,9020,9020,9030,9020,1908
|
|
20230626,150200,3879256730,9030,9010,9030,9010,199
|
|
20230626,150100,3877461260,9020,9020,9020,9010,263
|
|
20230626,150000,3875089150,9020,9030,9030,9010,759
|
|
20230626,145900,3868242460,9020,9030,9030,9020,90
|
|
20230626,145800,3867429830,9020,9020,9020,9010,107
|
|
20230626,145700,3866464880,9020,9020,9020,9010,754
|
|
20230626,145600,3859670800,9020,9020,9020,9010,1661
|
|
20230626,145500,3844688610,9010,9020,9020,9010,260
|
|
20230626,145400,3842345510,9010,9010,9020,9000,2449
|
|
20230626,145300,3820278210,9010,9020,9020,9010,1139
|
|
20230626,145200,3810004490,9020,9010,9020,9000,933
|
|
20230626,145100,3801597840,9010,9010,9010,9000,318
|
|
20230626,145000,3798735580,9010,9010,9010,9000,728
|
|
20230626,144900,3792179740,9010,9010,9020,9010,939
|
|
20230626,144800,3783718410,9020,9010,9020,9010,37
|
|
20230626,144700,3783384740,9010,9000,9020,9000,767
|
|
20230626,144600,3776479750,9010,9010,9020,9000,1525
|
|
20230626,144500,3762748390,9000,9010,9010,9000,106
|
|
20230626,144400,3761793900,9000,9010,9010,9000,541
|
|
20230626,144300,3756919550,9010,9010,9010,9000,85
|
|
20230626,144200,3756153740,9000,9000,9020,9000,1027
|
|
20230626,144100,3746901930,9010,9010,9010,9000,492
|
|
20230626,144000,3742473370,9010,9010,9010,9000,425
|
|
20230626,143900,3738647780,9000,9010,9010,9000,302
|
|
20230626,143800,3735929390,9000,9010,9010,9000,370
|
|
20230626,143700,3732598840,9010,9000,9010,9000,398
|
|
20230626,143600,3729016130,9000,9010,9010,9000,299
|
|
20230626,143500,3726324590,9000,9000,9010,9000,442
|
|
20230626,143400,3722346250,9010,9000,9010,9000,1476
|
|
20230626,143300,3709061860,9010,9010,9010,9000,784
|
|
20230626,143200,3702004400,9000,9010,9010,9000,972
|
|
20230626,143100,3693254220,9000,9000,9010,9000,1111
|
|
20230626,143000,3683254470,9010,9000,9010,9000,2916
|
|
20230626,142900,3657005590,9000,9010,9010,9000,585
|
|
20230626,142800,3651740150,9000,9000,9010,9000,1004
|
|
20230626,142700,3642697470,9000,9010,9010,9000,1113
|
|
20230626,142600,3632674800,9010,9010,9010,9000,162
|
|
20230626,142500,3631216110,9010,8990,9010,8990,181
|
|
20230626,142400,3629586720,9000,9000,9010,9000,5237
|
|
20230626,142300,3582452240,9010,9010,9010,9000,236
|
|
20230626,142200,3580325890,9010,9010,9010,9000,309
|
|
20230626,142100,3577543930,9000,9010,9020,9000,478
|
|
20230626,142000,3573239710,9010,9020,9020,9010,1026
|
|
20230626,141900,3563994950,9010,9010,9020,9000,763
|
|
20230626,141800,3557122280,9010,9000,9020,9000,1059
|
|
20230626,141700,3547581180,9000,9010,9010,9000,614
|
|
20230626,141600,3542052480,9010,9000,9010,9000,444
|
|
20230626,141500,3538055710,9010,9010,9010,9000,366
|
|
20230626,141400,3534758060,9010,9000,9010,9000,470
|
|
20230626,141300,3530527530,9010,9000,9010,9000,1217
|
|
20230626,141200,3519570790,9010,9010,9010,9000,344
|
|
20230626,141100,3516474180,9000,9010,9010,9000,682
|
|
20230626,141000,3510335890,9010,9010,9010,9000,479
|
|
20230626,140900,3506024520,9010,9000,9010,9000,2849
|
|
20230626,140800,3480382490,9000,9010,9010,9000,445
|
|
20230626,140700,3476374910,9010,9000,9020,9000,2487
|
|
20230626,140600,3453976020,9010,9000,9010,9000,350
|
|
20230626,140500,3450824140,9000,9000,9010,9000,294
|
|
20230626,140400,3448178070,9010,8990,9010,8990,587
|
|
20230626,140300,3442895950,9000,9000,9000,8990,515
|
|
20230626,140200,3438262490,9000,9000,9000,8990,662
|
|
20230626,140100,3432306780,9000,9000,9010,8990,607
|
|
20230626,140000,3426844730,9000,9000,9000,8990,494
|
|
20230626,135900,3422401120,8990,9000,9000,8990,1700
|
|
20230626,135800,3407104910,9000,9010,9010,8990,1089
|
|
20230626,135700,3397305580,9000,9010,9010,9000,507
|
|
20230626,135600,3392742350,9010,9020,9020,9000,19499
|
|
20230626,135500,3217201870,9020,9020,9020,9010,588
|
|
20230626,135400,3211903470,9020,9010,9020,9010,262
|
|
20230626,135300,3209542530,9020,9010,9020,9010,231
|
|
20230626,135200,3207460590,9020,9010,9020,9010,129
|
|
20230626,135100,3206297630,9020,9020,9020,9010,1062
|
|
20230626,135000,3196723870,9020,9020,9020,9010,143
|
|
20230626,134900,3195435330,9020,9020,9020,9020,21
|
|
20230626,134800,3195245910,9020,9010,9020,9010,797
|
|
20230626,134700,3188064650,9020,9020,9020,9020,25
|
|
20230626,134600,3187839150,9010,9010,9010,9010,1141
|
|
20230626,134500,3177558740,9010,9020,9020,9010,831
|
|
20230626,134400,3170071220,9030,9020,9030,9020,256
|
|
20230626,134300,3167761770,9020,9010,9020,9000,1434
|
|
20230626,134200,3154833960,9010,9010,9020,9000,807
|
|
20230626,134100,3147564950,9010,9000,9010,9000,1041
|
|
20230626,134000,3138186510,9010,9010,9010,9000,861
|
|
20230626,133900,3130432670,9010,9010,9010,9000,459
|
|
20230626,133800,3126297580,9010,9010,9020,9010,345
|
|
20230626,133700,3123188130,9010,9000,9010,9000,728
|
|
20230626,133600,3116632940,9000,9010,9010,9000,1825
|
|
20230626,133500,3100195440,9010,9010,9010,9000,1697
|
|
20230626,133400,3084909520,9010,9010,9010,9000,674
|
|
20230626,133300,3078841330,9010,9010,9010,9000,1938
|
|
20230626,133200,3061396580,9010,9000,9010,9000,1241
|
|
20230626,133100,3050225420,9000,9010,9010,9000,1206
|
|
20230626,133000,3039361750,9010,9010,9010,9000,1577
|
|
20230626,132900,3025161010,9010,9020,9020,9010,3960
|
|
20230626,132800,2989480550,9010,9020,9020,9010,642
|
|
20230626,132700,2983694440,9020,9020,9030,9020,162
|
|
20230626,132600,2982233160,9020,9020,9020,9020,488
|
|
20230626,132500,2977831400,9020,9020,9030,9010,195
|
|
20230626,132400,2976073380,9020,9020,9020,9010,8919
|
|
20230626,132300,2895704000,9020,9030,9030,9020,1029
|
|
20230626,132200,2886416690,9030,9030,9030,9020,742
|
|
20230626,132100,2879723480,9020,9020,9020,9010,604
|
|
20230626,132000,2874280000,9020,9020,9020,9010,1280
|
|
20230626,131900,2862741120,9020,9020,9020,9010,1714
|
|
20230626,131800,2847286250,9020,9020,9030,9020,1643
|
|
20230626,131700,2832466190,9030,9030,9030,9020,3605
|
|
20230626,131600,2799948860,9030,9020,9030,9020,747
|
|
20230626,131500,2793210450,9030,9040,9040,9030,3526
|
|
20230626,131400,2761369540,9040,9040,9040,9030,189
|
|
20230626,131300,2759662470,9040,9040,9040,9040,175
|
|
20230626,131200,2758080470,9030,9030,9040,9030,657
|
|
20230626,131100,2752147740,9040,9040,9040,9040,170
|
|
20230626,131000,2750610940,9030,9040,9040,9030,206
|
|
20230626,130900,2748748800,9030,9030,9040,9030,634
|
|
20230626,130800,2743023770,9040,9040,9040,9040,1
|
|
20230626,130700,2743014730,9040,9040,9040,9030,961
|
|
20230626,130600,2734334460,9030,9030,9040,9030,2389
|
|
20230626,130500,2712744120,9030,9040,9040,9030,1085
|
|
20230626,130400,2702941000,9040,9040,9040,9030,368
|
|
20230626,130300,2699617580,9040,9040,9040,9030,1318
|
|
20230626,130200,2687708190,9040,9040,9040,9030,756
|
|
20230626,130100,2680877800,9030,9040,9040,9030,1725
|
|
20230626,130000,2665287610,9040,9030,9040,9030,49
|
|
20230626,125900,2664845120,9040,9050,9050,9040,1658
|
|
20230626,125800,2649856060,9050,9060,9060,9050,154
|
|
20230626,125700,2648461830,9060,9060,9060,9060,10
|
|
20230626,125600,2648371230,9060,9060,9070,9060,1201
|
|
20230626,125500,2637490160,9050,9040,9050,9040,681
|
|
20230626,125400,2631328320,9040,9050,9050,9040,257
|
|
20230626,125300,2629005030,9040,9040,9040,9040,380
|
|
20230626,125200,2625569830,9050,9040,9050,9030,7555
|
|
20230626,125100,2557332990,9040,9050,9050,9040,646
|
|
20230626,125000,2551488290,9050,9050,9050,9050,10
|
|
20230626,124900,2551397790,9070,9070,9070,9050,591
|
|
20230626,124800,2546046280,9060,9060,9060,9060,681
|
|
20230626,124700,2539876420,9060,9060,9060,9050,735
|
|
20230626,124600,2533221600,9060,9060,9060,9050,1115
|
|
20230626,124500,2523130810,9060,9050,9060,9040,95
|
|
20230626,124400,2522271060,9050,9050,9060,9050,3606
|
|
20230626,124300,2489627000,9060,9060,9060,9060,300
|
|
20230626,124200,2486909000,9060,9050,9060,9050,1026
|
|
20230626,124100,2477615730,9050,9050,9050,9040,2781
|
|
20230626,124000,2452449490,9050,9050,9050,9040,3109
|
|
20230626,123900,2424343040,9040,9050,9050,9040,1312
|
|
20230626,123800,2412474550,9050,9050,9050,9040,479
|
|
20230626,123700,2408140810,9050,9050,9050,9050,243
|
|
20230626,123600,2405941660,9050,9050,9050,9050,5046
|
|
20230626,123500,2360275360,9060,9060,9060,9060,301
|
|
20230626,123400,2357548300,9060,9060,9060,9060,106
|
|
20230626,123300,2356587940,9060,9060,9070,9060,512
|
|
20230626,123200,2351948740,9070,9070,9070,9070,300
|
|
20230626,123100,2349227740,9060,9050,9060,9050,3728
|
|
20230626,123000,2315456070,9060,9050,9070,9050,1957
|
|
20230626,122900,2297728650,9060,9060,9060,9060,495
|
|
20230626,122800,2293243950,9050,9050,9060,9050,1356
|
|
20230626,122700,2280971160,9050,9060,9070,9050,351
|
|
20230626,122600,2277790960,9060,9070,9070,9060,1903
|
|
20230626,122500,2260546620,9070,9080,9080,9070,231
|
|
20230626,122400,2258451440,9080,9080,9080,9080,99
|
|
20230626,122300,2257552520,9080,9060,9080,9060,328
|
|
20230626,122200,2254577630,9060,9060,9060,9060,281
|
|
20230626,122100,2252031770,9060,9060,9060,9060,2833
|
|
20230626,122000,2226364790,9070,9070,9070,9060,556
|
|
20230626,121900,2221325680,9070,9080,9080,9070,1598
|
|
20230626,121800,2206828570,9080,9070,9080,9070,125
|
|
20230626,121700,2205694600,9070,9090,9090,9070,907
|
|
20230626,121600,2197464110,9090,9080,9090,9080,6
|
|
20230626,121500,2197409620,9090,9090,9090,9090,38
|
|
20230626,121400,2197064200,9100,9100,9110,9090,1563
|
|
20230626,121300,2182843180,9100,9090,9100,9090,437
|
|
20230626,121200,2178869620,9100,9090,9100,9090,287
|
|
20230626,121100,2176259650,9090,9100,9100,9090,61
|
|
20230626,121000,2175705110,9100,9080,9100,9070,1188
|
|
20230626,120900,2164920060,9080,9080,9080,9070,197
|
|
20230626,120800,2163132070,9070,9070,9080,9070,422
|
|
20230626,120700,2159304360,9080,9070,9080,9070,404
|
|
20230626,120600,2155639920,9070,9080,9080,9070,312
|
|
20230626,120500,2152808960,9080,9080,9080,9070,187
|
|
20230626,120400,2151112530,9080,9080,9090,9070,468
|
|
20230626,120300,2146863520,9090,9090,9090,9080,257
|
|
20230626,120200,2144529680,9090,9090,9100,9090,209
|
|
20230626,120100,2142629820,9100,9080,9100,9080,1369
|
|
20230626,120000,2130181200,9080,9100,9100,9080,1017
|
|
20230626,115900,2120941910,9100,9100,9100,9090,109
|
|
20230626,115800,2119951020,9100,9080,9100,9080,1441
|
|
20230626,115700,2106853410,9080,9080,9090,9080,511
|
|
20230626,115600,2102212990,9090,9080,9090,9080,10
|
|
20230626,115500,2102122180,9090,9070,9090,9070,589
|
|
20230626,115400,2096778400,9080,9090,9090,9070,419
|
|
20230626,115300,2092974530,9080,9080,9090,9080,23
|
|
20230626,115200,2092765650,9080,9080,9090,9070,535
|
|
20230626,115100,2087911000,9080,9080,9080,9080,30
|
|
20230626,115000,2087638600,9070,9090,9090,9070,1558
|
|
20230626,114900,2073495970,9080,9090,9090,9080,361
|
|
20230626,114800,2070216790,9090,9080,9090,9080,408
|
|
20230626,114700,2066511720,9080,9080,9090,9070,643
|
|
20230626,114600,2060679040,9080,9090,9090,9080,1191
|
|
20230626,114500,2049862640,9080,9090,9090,9080,91
|
|
20230626,114400,2049036230,9080,9080,9090,9080,934
|
|
20230626,114300,2040554870,9090,9090,9090,9090,63
|
|
20230626,114200,2039982200,9090,9090,9090,9080,975
|
|
20230626,114100,2031128990,9090,9100,9100,9090,1200
|
|
20230626,114000,2020216830,9100,9100,9100,9100,8
|
|
20230626,113900,2020144030,9110,9110,9110,9110,16
|
|
20230626,113800,2019998270,9120,9120,9120,9120,4
|
|
20230626,113700,2019961790,9120,9090,9120,9090,800
|
|
20230626,113600,2012687280,9090,9100,9100,9090,47
|
|
20230626,113500,2012259960,9090,9100,9100,9090,255
|
|
20230626,113400,2009941750,9100,9100,9100,9090,645
|
|
20230626,113300,2004077920,9100,9100,9100,9090,1118
|
|
20230626,113200,1993908910,9100,9090,9100,9090,420
|
|
20230626,113100,1990090910,9100,9100,9100,9090,3088
|
|
20230626,113000,1962001380,9110,9110,9110,9100,437
|
|
20230626,112900,1958024600,9110,9110,9120,9100,232
|
|
20230626,112800,1955913250,9110,9110,9120,9110,616
|
|
20230626,112700,1950301400,9120,9110,9120,9110,510
|
|
20230626,112600,1945655210,9120,9120,9120,9120,64
|
|
20230626,112500,1945071530,9120,9110,9120,9110,102
|
|
20230626,112400,1944141990,9110,9120,9120,9110,681
|
|
20230626,112300,1937937980,9120,9120,9120,9120,71
|
|
20230626,112200,1937290460,9110,9110,9120,9110,407
|
|
20230626,112100,1933581600,9110,9120,9120,9110,400
|
|
20230626,112000,1929934560,9120,9110,9120,9110,628
|
|
20230626,111900,1924213440,9110,9130,9130,9110,2627
|
|
20230626,111800,1900279530,9120,9120,9120,9120,328
|
|
20230626,111700,1897288170,9130,9120,9130,9120,709
|
|
20230626,111600,1890821030,9120,9140,9140,9120,653
|
|
20230626,111500,1884864720,9140,9140,9140,9140,204
|
|
20230626,111400,1883000160,9150,9130,9150,9120,1305
|
|
20230626,111300,1871086700,9130,9140,9140,9130,301
|
|
20230626,111200,1868337850,9140,9140,9140,9130,75
|
|
20230626,111100,1867652360,9140,9150,9160,9130,1239
|
|
20230626,111000,1856322960,9160,9160,9160,9150,260
|
|
20230626,110900,1853941510,9150,9150,9160,9150,775
|
|
20230626,110800,1846850210,9150,9160,9170,9150,470
|
|
20230626,110700,1842545210,9160,9160,9160,9150,439
|
|
20230626,110600,1838528270,9160,9160,9170,9160,3454
|
|
20230626,110500,1806889540,9160,9150,9160,9150,912
|
|
20230626,110400,1798543570,9150,9150,9150,9140,343
|
|
20230626,110300,1795407770,9150,9150,9150,9150,597
|
|
20230626,110200,1789945220,9150,9160,9160,9150,1258
|
|
20230626,110100,1778433240,9150,9150,9160,9140,2168
|
|
20230626,110000,1758596810,9150,9140,9150,9140,243
|
|
20230626,105900,1756375650,9150,9140,9150,9140,408
|
|
20230626,105800,1752646490,9130,9140,9140,9130,943
|
|
20230626,105700,1744032430,9140,9140,9150,9140,1942
|
|
20230626,105600,1726282500,9140,9140,9140,9130,176
|
|
20230626,105500,1724675130,9140,9140,9140,9130,2549
|
|
20230626,105400,1701386900,9140,9140,9150,9140,1231
|
|
20230626,105300,1690135520,9140,9140,9140,9130,1778
|
|
20230626,105200,1673901240,9140,9150,9150,9130,550
|
|
20230626,105100,1668874310,9150,9140,9150,9130,2193
|
|
20230626,105000,1648812290,9140,9130,9140,9130,3061
|
|
20230626,104900,1620852790,9130,9130,9130,9130,84
|
|
20230626,104800,1620085870,9130,9130,9140,9120,1533
|
|
20230626,104700,1606091850,9130,9120,9130,9120,1557
|
|
20230626,104600,1591886210,9120,9120,9130,9120,302
|
|
20230626,104500,1589131930,9120,9110,9130,9110,3313
|
|
20230626,104400,1558921410,9110,9090,9110,9090,1268
|
|
20230626,104300,1547388470,9090,9120,9120,9090,2364
|
|
20230626,104200,1525872780,9120,9120,9120,9100,516
|
|
20230626,104100,1521171690,9120,9120,9120,9120,8
|
|
20230626,104000,1521098730,9110,9120,9120,9110,655
|
|
20230626,103900,1515126570,9120,9110,9120,9110,478
|
|
20230626,103800,1510770830,9110,9120,9120,9110,486
|
|
20230626,103700,1506340290,9110,9110,9120,9100,2976
|
|
20230626,103600,1479232630,9120,9110,9120,9110,1946
|
|
20230626,103500,1461496870,9120,9130,9130,9110,1900
|
|
20230626,103400,1444174300,9120,9140,9140,9120,106
|
|
20230626,103300,1443207500,9140,9130,9140,9110,1354
|
|
20230626,103200,1430862370,9110,9140,9140,9110,1280
|
|
20230626,103100,1419191410,9150,9140,9150,9120,1051
|
|
20230626,103000,1409592320,9150,9150,9160,9150,84
|
|
20230626,102900,1408823600,9150,9140,9150,9140,2275
|
|
20230626,102800,1388012510,9140,9130,9140,9090,5311
|
|
20230626,102700,1339540400,9140,9130,9140,9090,1250
|
|
20230626,102600,1328143740,9140,9130,9140,9130,602
|
|
20230626,102500,1322647410,9140,9150,9160,9140,3026
|
|
20230626,102400,1294962830,9140,9120,9140,9110,4983
|
|
20230626,102300,1249472610,9110,9100,9110,9100,865
|
|
20230626,102200,1241594450,9100,9100,9110,9100,595
|
|
20230626,102100,1236179370,9110,9110,9110,9100,64
|
|
20230626,102000,1235596350,9110,9110,9110,9100,471
|
|
20230626,101900,1231309160,9100,9110,9110,9100,2078
|
|
20230626,101800,1212378760,9110,9110,9110,9110,58
|
|
20230626,101700,1211850380,9100,9100,9110,9100,241
|
|
20230626,101600,1209656860,9090,9080,9090,9080,512
|
|
20230626,101500,1205003280,9100,9080,9100,9080,1182
|
|
20230626,101400,1194259910,9080,9090,9090,9080,309
|
|
20230626,101300,1191451910,9090,9090,9090,9090,1013
|
|
20230626,101200,1182243740,9090,9110,9110,9090,1218
|
|
20230626,101100,1171168250,9110,9120,9120,9090,1308
|
|
20230626,101000,1159260480,9110,9100,9110,9100,855
|
|
20230626,100900,1151478290,9110,9120,9120,9110,232
|
|
20230626,100800,1149364760,9100,9110,9120,9100,273
|
|
20230626,100700,1146880200,9100,9090,9110,9090,2026
|
|
20230626,100600,1128432350,9090,9100,9100,9090,653
|
|
20230626,100500,1122496370,9100,9100,9100,9100,140
|
|
20230626,100400,1121222370,9100,9100,9100,9100,65
|
|
20230626,100300,1120630870,9100,9110,9110,9100,309
|
|
20230626,100200,1117817580,9110,9120,9120,9110,1487
|
|
20230626,100100,1104266730,9120,9110,9120,9110,130
|
|
20230626,100000,1103081830,9110,9100,9110,9100,133
|
|
20230626,095900,1101870220,9100,9100,9100,9100,418
|
|
20230626,095800,1098066420,9100,9120,9120,9090,2517
|
|
20230626,095700,1075157280,9120,9120,9120,9110,1517
|
|
20230626,095600,1061322440,9120,9130,9130,9120,845
|
|
20230626,095500,1053615740,9130,9120,9130,9110,3986
|
|
20230626,095400,1017231040,9120,9120,9120,9120,1005
|
|
20230626,095300,1008065440,9120,9120,9120,9120,2193
|
|
20230626,095200,988065280,9120,9120,9120,9120,271
|
|
20230626,095100,985593760,9110,9110,9110,9110,714
|
|
20230626,095000,979089220,9110,9100,9120,9100,5332
|
|
20230626,094900,930540290,9100,9100,9100,9090,996
|
|
20230626,094800,921476700,9100,9100,9100,9100,580
|
|
20230626,094700,916198700,9090,9100,9100,9090,253
|
|
20230626,094600,913896740,9100,9110,9110,9100,545
|
|
20230626,094500,908936140,9110,9120,9120,9110,179
|
|
20230626,094400,907305400,9110,9120,9120,9110,565
|
|
20230626,094300,902158210,9120,9120,9130,9120,855
|
|
20230626,094200,894360010,9120,9120,9120,9120,1351
|
|
20230626,094100,882038890,9130,9090,9130,9090,16371
|
|
20230626,094000,733055930,9090,9100,9100,9080,1399
|
|
20230626,093900,720331850,9100,9120,9130,9100,3187
|
|
20230626,093800,691276210,9120,9080,9120,9080,3439
|
|
20230626,093700,659942370,9090,9080,9090,9080,1182
|
|
20230626,093600,649204790,9080,9090,9100,9080,460
|
|
20230626,093500,645023200,9090,9090,9100,9090,273
|
|
20230626,093400,642541560,9090,9080,9090,9060,3404
|
|
20230626,093300,611620750,9080,9070,9080,9070,2065
|
|
20230626,093200,592890380,9070,9070,9070,9060,1329
|
|
20230626,093100,580836850,9070,9070,9070,9060,628
|
|
20230626,093000,575141490,9070,9070,9070,9070,1107
|
|
20230626,092900,565101000,9070,9080,9080,9070,287
|
|
20230626,092800,562496170,9080,9080,9090,9080,930
|
|
20230626,092700,554051700,9080,9040,9080,9030,10992
|
|
20230626,092600,454629920,9040,9050,9050,9030,309
|
|
20230626,092500,451838930,9030,9030,9050,9030,3231
|
|
20230626,092400,422630070,9040,9040,9040,9040,384
|
|
20230626,092300,419158710,9040,9040,9040,9040,47
|
|
20230626,092200,418733830,9040,9050,9050,9030,1021
|
|
20230626,092100,409503620,9050,9050,9050,9050,15
|
|
20230626,092000,409367870,9050,9060,9060,9030,2545
|
|
20230626,091900,386359400,9060,9060,9060,9050,1855
|
|
20230626,091800,369553330,9050,9060,9060,9050,745
|
|
20230626,091700,362809030,9050,9040,9050,9040,1312
|
|
20230626,091600,350936930,9050,9030,9050,9030,1785
|
|
20230626,091500,334808800,9030,9000,9030,9000,1936
|
|
20230626,091400,317359370,9010,9010,9010,9000,1076
|
|
20230626,091300,307669920,9010,9000,9010,9000,1153
|
|
20230626,091200,297289330,9010,9020,9020,9000,1358
|
|
20230626,091100,285055080,9020,9020,9020,9010,773
|
|
20230626,091000,278087200,9020,9020,9020,9000,3039
|
|
20230626,090900,250706630,9020,9010,9030,9010,1319
|
|
20230626,090800,238806760,9010,9000,9010,8990,3838
|
|
20230626,090700,204251570,9010,9000,9010,8990,2150
|
|
20230626,090600,184904380,9000,9010,9010,9000,4022
|
|
20230626,090500,148689920,9010,9020,9040,9010,1546
|
|
20230626,090400,134744800,9030,9050,9050,9030,1645
|
|
20230626,090300,119869550,9050,9060,9070,9050,601
|
|
20230626,090200,114423320,9060,9050,9080,9040,1328
|
|
20230626,090100,102401030,9050,9010,9090,9010,577
|
|
20230626,090000,97186880,9020,9030,9090,9020,10714
|