578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,183400,4203216060,9210,9210,9210,9210,0
|
|
20230626,183300,4203216060,9210,9210,9210,9210,0
|
|
20230626,183200,4203216060,9210,9210,9210,9210,0
|
|
20230626,183100,4203216060,9210,9210,9210,9210,0
|
|
20230626,183000,4203216060,9210,9210,9210,9210,0
|
|
20230626,182900,4203216060,9210,9210,9210,9210,0
|
|
20230626,182800,4203216060,9210,9210,9210,9210,0
|
|
20230626,182700,4203216060,9210,9210,9210,9210,0
|
|
20230626,182600,4203216060,9210,9210,9210,9210,0
|
|
20230626,182500,4203216060,9210,9210,9210,9210,0
|
|
20230626,182400,4203216060,9210,9210,9210,9210,0
|
|
20230626,182300,4203216060,9210,9210,9210,9210,0
|
|
20230626,182200,4203216060,9210,9210,9210,9210,0
|
|
20230626,182100,4203216060,9210,9210,9210,9210,0
|
|
20230626,182000,4203216060,9210,9210,9210,9210,0
|
|
20230626,181900,4203216060,9210,9210,9210,9210,0
|
|
20230626,181800,4203216060,9210,9210,9210,9210,0
|
|
20230626,181700,4203216060,9210,9210,9210,9210,0
|
|
20230626,181600,4203216060,9210,9210,9210,9210,0
|
|
20230626,181500,4203216060,9210,9210,9210,9210,0
|
|
20230626,181400,4203216060,9210,9210,9210,9210,0
|
|
20230626,181300,4203216060,9210,9210,9210,9210,0
|
|
20230626,181200,4203216060,9210,9210,9210,9210,0
|
|
20230626,181100,4203216060,9210,9210,9210,9210,0
|
|
20230626,181000,4203216060,9210,9210,9210,9210,0
|
|
20230626,180900,4203216060,9210,9210,9210,9210,0
|
|
20230626,180800,4203216060,9210,9210,9210,9210,0
|
|
20230626,180700,4203216060,9210,9210,9210,9210,0
|
|
20230626,180600,4203216060,9210,9210,9210,9210,0
|
|
20230626,180500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,180400,4203216060,9210,9210,9210,9210,0
|
|
20230626,180300,4203216060,9210,9210,9210,9210,0
|
|
20230626,180200,4203216060,9210,9210,9210,9210,0
|
|
20230626,180100,4203216060,9210,9210,9210,9210,0
|
|
20230626,180000,4203216060,9210,9210,9210,9210,0
|
|
20230626,175900,4203216060,9210,9210,9210,9210,0
|
|
20230626,175800,4203216060,9210,9210,9210,9210,0
|
|
20230626,175700,4203216060,9210,9210,9210,9210,0
|
|
20230626,175600,4203216060,9210,9210,9210,9210,0
|
|
20230626,175500,4203216060,9210,9210,9210,9210,0
|
|
20230626,175400,4203216060,9210,9210,9210,9210,0
|
|
20230626,175300,4203216060,9210,9210,9210,9210,0
|
|
20230626,175200,4203216060,9210,9210,9210,9210,0
|
|
20230626,175100,4203216060,9210,9210,9210,9210,0
|
|
20230626,175000,4203216060,9210,9210,9210,9210,0
|
|
20230626,174900,4203216060,9210,9210,9210,9210,0
|
|
20230626,174800,4203216060,9210,9210,9210,9210,0
|
|
20230626,174700,4203216060,9210,9210,9210,9210,0
|
|
20230626,174600,4203216060,9210,9210,9210,9210,0
|
|
20230626,174500,4203216060,9210,9210,9210,9210,0
|
|
20230626,174400,4203216060,9210,9210,9210,9210,0
|
|
20230626,174300,4203216060,9210,9210,9210,9210,0
|
|
20230626,174200,4203216060,9210,9210,9210,9210,0
|
|
20230626,174100,4203216060,9210,9210,9210,9210,0
|
|
20230626,174000,4203216060,9210,9210,9210,9210,0
|
|
20230626,173900,4203216060,9210,9210,9210,9210,0
|
|
20230626,173800,4203216060,9210,9210,9210,9210,0
|
|
20230626,173700,4203216060,9210,9210,9210,9210,0
|
|
20230626,173600,4203216060,9210,9210,9210,9210,0
|
|
20230626,173500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,173400,4203216060,9210,9210,9210,9210,0
|
|
20230626,173300,4203216060,9210,9210,9210,9210,0
|
|
20230626,173200,4203216060,9210,9210,9210,9210,0
|
|
20230626,173100,4203216060,9210,9210,9210,9210,0
|
|
20230626,173000,4203216060,9210,9210,9210,9210,0
|
|
20230626,172900,4203216060,9210,9210,9210,9210,0
|
|
20230626,172800,4203216060,9210,9210,9210,9210,0
|
|
20230626,172700,4203216060,9210,9210,9210,9210,0
|
|
20230626,172600,4203216060,9210,9210,9210,9210,0
|
|
20230626,172500,4203216060,9210,9210,9210,9210,0
|
|
20230626,172400,4203216060,9210,9210,9210,9210,0
|
|
20230626,172300,4203216060,9210,9210,9210,9210,0
|
|
20230626,172200,4203216060,9210,9210,9210,9210,0
|
|
20230626,172100,4203216060,9210,9210,9210,9210,0
|
|
20230626,172000,4203216060,9210,9210,9210,9210,0
|
|
20230626,171900,4203216060,9210,9210,9210,9210,0
|
|
20230626,171800,4203216060,9210,9210,9210,9210,0
|
|
20230626,171700,4203216060,9210,9210,9210,9210,0
|
|
20230626,171600,4203216060,9210,9210,9210,9210,0
|
|
20230626,171500,4203216060,9210,9210,9210,9210,0
|
|
20230626,171400,4203216060,9210,9210,9210,9210,0
|
|
20230626,171300,4203216060,9210,9210,9210,9210,0
|
|
20230626,171200,4203216060,9210,9210,9210,9210,0
|
|
20230626,171100,4203216060,9210,9210,9210,9210,0
|
|
20230626,171000,4203216060,9210,9210,9210,9210,0
|
|
20230626,170900,4203216060,9210,9210,9210,9210,0
|
|
20230626,170800,4203216060,9210,9210,9210,9210,0
|
|
20230626,170700,4203216060,9210,9210,9210,9210,0
|
|
20230626,170600,4203216060,9210,9210,9210,9210,0
|
|
20230626,170500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,170400,4203216060,9210,9210,9210,9210,0
|
|
20230626,170300,4203216060,9210,9210,9210,9210,0
|
|
20230626,170200,4203216060,9210,9210,9210,9210,0
|
|
20230626,170100,4203216060,9210,9210,9210,9210,0
|
|
20230626,170000,4203216060,9210,9210,9210,9210,0
|
|
20230626,165900,4203216060,9210,9210,9210,9210,0
|
|
20230626,165800,4203216060,9210,9210,9210,9210,0
|
|
20230626,165700,4203216060,9210,9210,9210,9210,0
|
|
20230626,165600,4203216060,9210,9210,9210,9210,0
|
|
20230626,165500,4203216060,9210,9210,9210,9210,0
|
|
20230626,165400,4203216060,9210,9210,9210,9210,0
|
|
20230626,165300,4203216060,9210,9210,9210,9210,0
|
|
20230626,165200,4203216060,9210,9210,9210,9210,0
|
|
20230626,165100,4203216060,9210,9210,9210,9210,0
|
|
20230626,165000,4203216060,9210,9210,9210,9210,0
|
|
20230626,164900,4203216060,9210,9210,9210,9210,0
|
|
20230626,164800,4203216060,9210,9210,9210,9210,0
|
|
20230626,164700,4203216060,9210,9210,9210,9210,0
|
|
20230626,164600,4203216060,9210,9210,9210,9210,0
|
|
20230626,164500,4203216060,9210,9210,9210,9210,0
|
|
20230626,164400,4203216060,9210,9210,9210,9210,0
|
|
20230626,164300,4203216060,9210,9210,9210,9210,0
|
|
20230626,164200,4203216060,9210,9210,9210,9210,0
|
|
20230626,164100,4203216060,9210,9210,9210,9210,0
|
|
20230626,164000,4203216060,9210,9210,9210,9210,0
|
|
20230626,163900,4203216060,9210,9210,9210,9210,0
|
|
20230626,163800,4203216060,9210,9210,9210,9210,0
|
|
20230626,163700,4203216060,9210,9210,9210,9210,0
|
|
20230626,163600,4203216060,9210,9210,9210,9210,0
|
|
20230626,163500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,163400,4203216060,9210,9210,9210,9210,0
|
|
20230626,163300,4203216060,9210,9210,9210,9210,0
|
|
20230626,163200,4203216060,9210,9210,9210,9210,0
|
|
20230626,163100,4203216060,9210,9210,9210,9210,0
|
|
20230626,163000,4203216060,9210,9210,9210,9210,0
|
|
20230626,162900,4203216060,9210,9210,9210,9210,0
|
|
20230626,162800,4203216060,9210,9210,9210,9210,0
|
|
20230626,162700,4203216060,9210,9210,9210,9210,0
|
|
20230626,162600,4203216060,9210,9210,9210,9210,0
|
|
20230626,162500,4203216060,9210,9210,9210,9210,0
|
|
20230626,162400,4203216060,9210,9210,9210,9210,0
|
|
20230626,162300,4203216060,9210,9210,9210,9210,0
|
|
20230626,162200,4203216060,9210,9210,9210,9210,0
|
|
20230626,162100,4203216060,9210,9210,9210,9210,0
|
|
20230626,162000,4203216060,9210,9210,9210,9210,0
|
|
20230626,161900,4203216060,9210,9210,9210,9210,0
|
|
20230626,161800,4203216060,9210,9210,9210,9210,0
|
|
20230626,161700,4203216060,9210,9210,9210,9210,0
|
|
20230626,161600,4203216060,9210,9210,9210,9210,0
|
|
20230626,161500,4203216060,9210,9210,9210,9210,0
|
|
20230626,161400,4203216060,9210,9210,9210,9210,0
|
|
20230626,161300,4203216060,9210,9210,9210,9210,0
|
|
20230626,161200,4203216060,9210,9210,9210,9210,0
|
|
20230626,161100,4203216060,9210,9210,9210,9210,0
|
|
20230626,161000,4203216060,9210,9210,9210,9210,0
|
|
20230626,160900,4203216060,9210,9210,9210,9210,0
|
|
20230626,160800,4203216060,9210,9210,9210,9210,0
|
|
20230626,160700,4203216060,9210,9210,9210,9210,0
|
|
20230626,160600,4203216060,9210,9210,9210,9210,0
|
|
20230626,160500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,160400,4203216060,9210,9210,9210,9210,0
|
|
20230626,160300,4203216060,9210,9210,9210,9210,0
|
|
20230626,160200,4203216060,9210,9210,9210,9210,0
|
|
20230626,160100,4203216060,9210,9210,9210,9210,0
|
|
20230626,160000,4203216060,9210,9210,9210,9210,0
|
|
20230626,155900,4203216060,9210,9210,9210,9210,0
|
|
20230626,155800,4203216060,9210,9210,9210,9210,0
|
|
20230626,155700,4203216060,9210,9210,9210,9210,0
|
|
20230626,155600,4203216060,9210,9210,9210,9210,0
|
|
20230626,155500,4203216060,9210,9210,9210,9210,0
|
|
20230626,155400,4203216060,9210,9210,9210,9210,0
|
|
20230626,155300,4203216060,9210,9210,9210,9210,0
|
|
20230626,155200,4203216060,9210,9210,9210,9210,0
|
|
20230626,155100,4203216060,9210,9210,9210,9210,0
|
|
20230626,155000,4203216060,9210,9210,9210,9210,0
|
|
20230626,154900,4203216060,9210,9210,9210,9210,0
|
|
20230626,154800,4203216060,9210,9210,9210,9210,0
|
|
20230626,154700,4203216060,9210,9210,9210,9210,0
|
|
20230626,154600,4203216060,9210,9210,9210,9210,0
|
|
20230626,154500,4203216060,9210,9210,9210,9210,0
|
|
20230626,154400,4203216060,9210,9210,9210,9210,0
|
|
20230626,154300,4203216060,9210,9210,9210,9210,0
|
|
20230626,154200,4203216060,9210,9210,9210,9210,0
|
|
20230626,154100,4203216060,9210,9210,9210,9210,0
|
|
20230626,154000,4203216060,9210,9210,9210,9210,0
|
|
20230626,153900,4203216060,9210,9210,9210,9210,0
|
|
20230626,153800,4203216060,9210,9210,9210,9210,0
|
|
20230626,153700,4203216060,9210,9210,9210,9210,0
|
|
20230626,153600,4203216060,9210,9210,9210,9210,0
|
|
20230626,153500,4203216060,9210,9210,9210,9210,5936
|
|
20230626,153400,4203216060,9210,9210,9210,9210,0
|
|
20230626,153300,4203216060,9210,9210,9210,9210,0
|
|
20230626,153200,4203216060,9210,9210,9210,9210,0
|
|
20230626,153100,4203216060,9210,9210,9210,9210,0
|
|
20230626,153000,4203216060,9210,9210,9210,9210,5936
|
|
20230626,152900,4148545500,9210,9210,9210,9210,0
|
|
20230626,152800,4148545500,9210,9210,9210,9210,0
|
|
20230626,152700,4148545500,9210,9210,9210,9210,0
|
|
20230626,152600,4148545500,9210,9210,9210,9210,0
|
|
20230626,152500,4148545500,9210,9210,9210,9210,0
|
|
20230626,152400,4148545500,9210,9210,9210,9210,0
|
|
20230626,152300,4148545500,9210,9210,9210,9210,0
|
|
20230626,152200,4148545500,9210,9210,9210,9210,0
|
|
20230626,152100,4148545500,9210,9210,9210,9210,0
|
|
20230626,152000,4148545500,9210,9210,9210,9210,0
|
|
20230626,151900,4148545500,9210,9200,9210,9200,2961
|
|
20230626,151800,4121303750,9210,9220,9220,9210,458
|
|
20230626,151700,4117081570,9210,9210,9220,9200,1881
|
|
20230626,151600,4099767400,9210,9210,9210,9210,180
|
|
20230626,151500,4098109600,9210,9220,9220,9210,64
|
|
20230626,151400,4097519530,9220,9220,9220,9210,2757
|
|
20230626,151300,4072110990,9220,9210,9220,9210,821
|
|
20230626,151200,4064541470,9210,9210,9210,9210,1002
|
|
20230626,151100,4055313050,9210,9210,9210,9210,1
|
|
20230626,151000,4055303840,9220,9210,9220,9210,566
|
|
20230626,150900,4050087370,9220,9210,9220,9210,955
|
|
20230626,150800,4041291720,9210,9210,9210,9210,1438
|
|
20230626,150700,4028047740,9220,9220,9220,9210,623
|
|
20230626,150600,4022304280,9220,9220,9220,9210,697
|
|
20230626,150500,4015878660,9220,9220,9220,9220,459
|
|
20230626,150400,4011646680,9220,9230,9230,9220,203
|
|
20230626,150300,4009774990,9230,9220,9230,9220,262
|
|
20230626,150200,4007357830,9230,9220,9230,9220,273
|
|
20230626,150100,4004839060,9230,9220,9230,9220,537
|
|
20230626,150000,3999886420,9210,9220,9220,9210,75
|
|
20230626,145900,3999194950,9220,9220,9220,9220,9
|
|
20230626,145800,3999111970,9220,9220,9220,9220,1
|
|
20230626,145700,3999102750,9210,9200,9210,9200,1692
|
|
20230626,145600,3983532040,9210,9210,9210,9200,1310
|
|
20230626,145500,3971476950,9210,9210,9210,9200,161
|
|
20230626,145400,3969994240,9210,9210,9210,9200,1144
|
|
20230626,145300,3959461280,9210,9210,9210,9210,245
|
|
20230626,145200,3957204830,9210,9210,9210,9210,170
|
|
20230626,145100,3955639130,9210,9210,9210,9210,195
|
|
20230626,145000,3953843180,9210,9220,9220,9210,204
|
|
20230626,144900,3951962820,9220,9220,9220,9220,151
|
|
20230626,144800,3950570600,9220,9220,9220,9220,0
|
|
20230626,144700,3950570600,9220,9220,9220,9220,21
|
|
20230626,144600,3950376980,9210,9210,9210,9210,340
|
|
20230626,144500,3947245580,9210,9210,9210,9210,15
|
|
20230626,144400,3947107430,9210,9220,9220,9210,60
|
|
20230626,144300,3946554730,9220,9210,9220,9200,1764
|
|
20230626,144200,3930313300,9210,9220,9220,9210,400
|
|
20230626,144100,3926628300,9220,9210,9220,9210,501
|
|
20230626,144000,3922014080,9210,9210,9210,9210,562
|
|
20230626,143900,3916838060,9210,9210,9210,9210,45
|
|
20230626,143800,3916423610,9220,9220,9220,9220,1
|
|
20230626,143700,3916414390,9210,9220,9220,9210,1060
|
|
20230626,143600,3906648790,9210,9210,9210,9210,59
|
|
20230626,143500,3906105400,9220,9220,9220,9220,30
|
|
20230626,143400,3905828800,9220,9220,9220,9220,1
|
|
20230626,143300,3905819580,9210,9220,9220,9210,272
|
|
20230626,143200,3903311840,9220,9220,9220,9220,88
|
|
20230626,143100,3902500480,9230,9230,9230,9230,1
|
|
20230626,143000,3902491250,9210,9210,9210,9210,212
|
|
20230626,142900,3900538730,9210,9210,9230,9210,207
|
|
20230626,142800,3898631260,9200,9200,9210,9200,1054
|
|
20230626,142700,3888934450,9200,9210,9210,9200,8170
|
|
20230626,142600,3813725880,9210,9220,9220,9210,345
|
|
20230626,142500,3810545020,9230,9220,9230,9220,12
|
|
20230626,142400,3810434310,9220,9220,9220,9220,33
|
|
20230626,142300,3810130050,9230,9230,9230,9230,0
|
|
20230626,142200,3810130050,9230,9230,9230,9230,188
|
|
20230626,142100,3808394810,9230,9230,9230,9220,466
|
|
20230626,142000,3804096870,9230,9230,9230,9230,6
|
|
20230626,141900,3804041490,9220,9230,9230,9220,71
|
|
20230626,141800,3803386170,9230,9230,9230,9230,204
|
|
20230626,141700,3801503250,9230,9220,9230,9220,76
|
|
20230626,141600,3800802230,9220,9220,9220,9220,50
|
|
20230626,141500,3800341230,9230,9230,9230,9230,250
|
|
20230626,141400,3798033730,9220,9220,9230,9220,974
|
|
20230626,141300,3789053440,9230,9230,9230,9220,511
|
|
20230626,141200,3784336920,9220,9220,9230,9220,743
|
|
20230626,141100,3777486450,9230,9230,9230,9220,109
|
|
20230626,141000,3776480390,9230,9240,9240,9230,350
|
|
20230626,140900,3773247890,9230,9220,9230,9220,372
|
|
20230626,140800,3769817300,9220,9220,9220,9220,285
|
|
20230626,140700,3767189600,9220,9230,9230,9220,451
|
|
20230626,140600,3763029290,9220,9220,9220,9220,439
|
|
20230626,140500,3758981710,9220,9230,9230,9220,200
|
|
20230626,140400,3757137600,9220,9220,9220,9220,41
|
|
20230626,140300,3756759580,9220,9250,9250,9220,1219
|
|
20230626,140200,3745506380,9230,9230,9230,9230,32
|
|
20230626,140100,3745211020,9230,9240,9240,9230,421
|
|
20230626,140000,3741324090,9240,9240,9240,9230,243
|
|
20230626,135900,3739079030,9240,9240,9240,9240,500
|
|
20230626,135800,3734459030,9240,9230,9240,9230,21
|
|
20230626,135700,3734265000,9230,9230,9230,9230,75
|
|
20230626,135600,3733572750,9230,9230,9240,9210,4305
|
|
20230626,135500,3693866630,9240,9270,9270,9240,6918
|
|
20230626,135400,3629873980,9270,9290,9290,9260,5704
|
|
20230626,135300,3576933180,9290,9300,9300,9290,212
|
|
20230626,135200,3574962680,9300,9290,9300,9290,24
|
|
20230626,135100,3574739520,9290,9290,9290,9290,1
|
|
20230626,135000,3574730230,9290,9290,9290,9290,52
|
|
20230626,134900,3574247150,9290,9290,9290,9290,0
|
|
20230626,134800,3574247150,9290,9300,9300,9290,1393
|
|
20230626,134700,3561305680,9300,9290,9300,9290,29
|
|
20230626,134600,3561036030,9290,9300,9300,9290,140
|
|
20230626,134500,3559734260,9300,9300,9300,9300,9
|
|
20230626,134400,3559650560,9300,9300,9300,9300,251
|
|
20230626,134300,3557316260,9300,9290,9300,9290,66
|
|
20230626,134200,3556703070,9300,9300,9300,9300,1239
|
|
20230626,134100,3545180370,9310,9300,9310,9300,3
|
|
20230626,134000,3545152460,9300,9300,9300,9300,19
|
|
20230626,133900,3544975760,9300,9310,9310,9300,42
|
|
20230626,133800,3544584760,9300,9310,9310,9300,427
|
|
20230626,133700,3540609530,9310,9320,9320,9310,33
|
|
20230626,133600,3540302100,9310,9300,9310,9300,234
|
|
20230626,133500,3538123600,9300,9290,9300,9290,90
|
|
20230626,133400,3537287090,9290,9300,9310,9290,209
|
|
20230626,133300,3535345310,9290,9290,9290,9290,500
|
|
20230626,133200,3530700310,9290,9300,9300,9290,575
|
|
20230626,133100,3525356550,9310,9310,9310,9310,300
|
|
20230626,133000,3522563550,9290,9300,9300,9290,165
|
|
20230626,132900,3521030050,9300,9310,9310,9300,48
|
|
20230626,132800,3520583550,9320,9320,9320,9320,0
|
|
20230626,132700,3520583550,9320,9320,9320,9320,1270
|
|
20230626,132600,3508747150,9320,9320,9320,9320,0
|
|
20230626,132500,3508747150,9320,9320,9320,9320,0
|
|
20230626,132400,3508747150,9320,9300,9320,9300,22
|
|
20230626,132300,3508542510,9320,9320,9320,9300,22
|
|
20230626,132200,3508337870,9290,9300,9300,9290,170
|
|
20230626,132100,3506758060,9290,9280,9290,9280,469
|
|
20230626,132000,3502401590,9290,9280,9290,9280,103
|
|
20230626,131900,3501445720,9290,9310,9310,9290,386
|
|
20230626,131800,3497857980,9310,9310,9330,9310,405
|
|
20230626,131700,3494081930,9280,9290,9290,9280,361
|
|
20230626,131600,3490730800,9280,9280,9280,9280,150
|
|
20230626,131500,3489338800,9320,9320,9320,9320,0
|
|
20230626,131400,3489338800,9320,9320,9320,9320,1400
|
|
20230626,131300,3476290800,9320,9320,9320,9320,31
|
|
20230626,131200,3476001880,9340,9290,9350,9280,1180
|
|
20230626,131100,3465031840,9320,9320,9320,9320,0
|
|
20230626,131000,3465031840,9320,9320,9320,9320,0
|
|
20230626,130900,3465031840,9320,9320,9320,9320,5
|
|
20230626,130800,3464985240,9320,9310,9330,9310,105
|
|
20230626,130700,3464006640,9300,9300,9330,9300,760
|
|
20230626,130600,3456923090,9300,9300,9300,9300,21
|
|
20230626,130500,3456727790,9260,9310,9310,9260,1080
|
|
20230626,130400,3446718230,9270,9260,9270,9260,120
|
|
20230626,130300,3445606680,9260,9280,9280,9260,1000
|
|
20230626,130200,3436340810,9280,9280,9280,9280,269
|
|
20230626,130100,3433844490,9280,9270,9280,9260,1096
|
|
20230626,130000,3423679400,9280,9280,9280,9270,1589
|
|
20230626,125900,3408938780,9280,9300,9300,9280,6135
|
|
20230626,125800,3351898570,9300,9320,9320,9300,254
|
|
20230626,125700,3349533170,9300,9310,9310,9300,977
|
|
20230626,125600,3340439300,9310,9310,9310,9310,352
|
|
20230626,125500,3337162180,9320,9320,9320,9320,1
|
|
20230626,125400,3337152860,9320,9320,9320,9320,3
|
|
20230626,125300,3337124900,9310,9310,9310,9310,305
|
|
20230626,125200,3334285350,9320,9320,9320,9320,0
|
|
20230626,125100,3334285350,9320,9320,9320,9320,11
|
|
20230626,125000,3334182830,9320,9320,9320,9320,29
|
|
20230626,124900,3333912550,9320,9320,9320,9320,218
|
|
20230626,124800,3331880790,9320,9340,9340,9320,2020
|
|
20230626,124700,3313046040,9340,9330,9340,9330,812
|
|
20230626,124600,3305469960,9330,9330,9330,9330,10
|
|
20230626,124500,3305376660,9330,9330,9330,9330,1
|
|
20230626,124400,3305367330,9330,9330,9330,9330,0
|
|
20230626,124300,3305367330,9330,9310,9330,9310,71
|
|
20230626,124200,3304705660,9320,9320,9320,9310,518
|
|
20230626,124100,3299878060,9330,9320,9330,9320,638
|
|
20230626,124000,3293931730,9320,9330,9380,9310,808
|
|
20230626,123900,3286378250,9340,9310,9340,9300,2240
|
|
20230626,123800,3265522910,9320,9320,9320,9320,100
|
|
20230626,123700,3264590910,9320,9320,9320,9320,303
|
|
20230626,123600,3261766950,9320,9340,9340,9320,2710
|
|
20230626,123500,3236499770,9340,9340,9340,9340,223
|
|
20230626,123400,3234416950,9380,9380,9380,9380,2
|
|
20230626,123300,3234398190,9390,9340,9390,9340,1629
|
|
20230626,123200,3219150830,9340,9340,9340,9340,10
|
|
20230626,123100,3219057430,9340,9340,9340,9340,351
|
|
20230626,123000,3215779090,9340,9340,9340,9340,153
|
|
20230626,122900,3214350070,9340,9340,9340,9340,50
|
|
20230626,122800,3213883070,9340,9340,9340,9340,5
|
|
20230626,122700,3213836370,9340,9340,9340,9340,17
|
|
20230626,122600,3213677590,9340,9340,9340,9340,1
|
|
20230626,122500,3213668250,9340,9340,9340,9340,66
|
|
20230626,122400,3213051810,9340,9340,9340,9340,113
|
|
20230626,122300,3211996390,9340,9340,9340,9340,1
|
|
20230626,122200,3211987050,9360,9350,9360,9350,100
|
|
20230626,122100,3211051650,9350,9350,9350,9350,210
|
|
20230626,122000,3209088150,9350,9350,9350,9350,51
|
|
20230626,121900,3208611300,9350,9350,9350,9350,0
|
|
20230626,121800,3208611300,9350,9340,9350,9330,649
|
|
20230626,121700,3202549020,9340,9340,9350,9340,350
|
|
20230626,121600,3199279970,9350,9350,9350,9340,2315
|
|
20230626,121500,3177639860,9350,9350,9350,9350,33
|
|
20230626,121400,3177331310,9360,9360,9360,9360,20
|
|
20230626,121300,3177144110,9360,9350,9360,9350,709
|
|
20230626,121200,3170514460,9360,9360,9360,9360,1037
|
|
20230626,121100,3160808140,9360,9380,9380,9360,407
|
|
20230626,121000,3156990580,9380,9380,9380,9380,0
|
|
20230626,120900,3156990580,9380,9380,9380,9380,1
|
|
20230626,120800,3156981200,9370,9370,9370,9370,724
|
|
20230626,120700,3150197320,9370,9370,9370,9370,0
|
|
20230626,120600,3150197320,9370,9370,9370,9370,1
|
|
20230626,120500,3150187950,9380,9380,9380,9380,100
|
|
20230626,120400,3149249950,9380,9380,9380,9380,70
|
|
20230626,120300,3148593350,9380,9390,9390,9380,2
|
|
20230626,120200,3148574580,9390,9390,9390,9390,19
|
|
20230626,120100,3148396170,9390,9390,9390,9390,196
|
|
20230626,120000,3146555730,9390,9360,9390,9360,290
|
|
20230626,115900,3143839600,9360,9370,9370,9360,471
|
|
20230626,115800,3139430290,9380,9380,9380,9380,29
|
|
20230626,115700,3139158270,9380,9380,9380,9380,1
|
|
20230626,115600,3139148890,9360,9380,9390,9360,603
|
|
20230626,115500,3133496580,9370,9380,9380,9370,500
|
|
20230626,115400,3128808770,9380,9380,9380,9380,0
|
|
20230626,115300,3128808770,9380,9380,9380,9380,101
|
|
20230626,115200,3127861390,9390,9390,9390,9390,0
|
|
20230626,115100,3127861390,9390,9380,9390,9380,1067
|
|
20230626,115000,3117852430,9380,9380,9380,9380,0
|
|
20230626,114900,3117852430,9380,9380,9380,9380,86
|
|
20230626,114800,3117045750,9380,9390,9390,9380,601
|
|
20230626,114700,3111408360,9390,9380,9390,9380,207
|
|
20230626,114600,3109466680,9390,9390,9390,9390,0
|
|
20230626,114500,3109466680,9390,9400,9400,9380,2029
|
|
20230626,114400,3090413770,9410,9410,9410,9410,146
|
|
20230626,114300,3089039910,9410,9420,9420,9410,876
|
|
20230626,114200,3080788500,9420,9430,9430,9420,150
|
|
20230626,114100,3079374090,9430,9430,9430,9430,546
|
|
20230626,114000,3074225310,9430,9430,9430,9430,200
|
|
20230626,113900,3072339310,9440,9450,9450,9440,14
|
|
20230626,113800,3072207110,9450,9440,9450,9440,5
|
|
20230626,113700,3072159870,9440,9440,9440,9440,150
|
|
20230626,113600,3070743870,9440,9440,9440,9440,21
|
|
20230626,113500,3070545630,9430,9430,9430,9430,178
|
|
20230626,113400,3068867090,9420,9430,9430,9420,387
|
|
20230626,113300,3065218510,9420,9430,9430,9420,1195
|
|
20230626,113200,3053952650,9430,9440,9440,9430,325
|
|
20230626,113100,3050886830,9440,9440,9460,9440,325
|
|
20230626,113000,3047817530,9460,9460,9460,9460,80
|
|
20230626,112900,3047060730,9460,9450,9460,9450,3113
|
|
20230626,112800,3017624180,9450,9450,9450,9440,253
|
|
20230626,112700,3015233540,9450,9450,9450,9450,0
|
|
20230626,112600,3015233540,9450,9440,9450,9440,569
|
|
20230626,112500,3009862030,9430,9430,9440,9430,107
|
|
20230626,112400,3008852980,9430,9440,9440,9430,223
|
|
20230626,112300,3006748210,9440,9440,9440,9440,60
|
|
20230626,112200,3006181810,9420,9420,9420,9420,115
|
|
20230626,112100,3005098510,9440,9420,9440,9420,157
|
|
20230626,112000,3003618950,9440,9420,9440,9400,3
|
|
20230626,111900,3003590690,9420,9420,9420,9420,0
|
|
20230626,111800,3003590690,9420,9430,9440,9420,258
|
|
20230626,111700,3001157840,9430,9430,9430,9430,24
|
|
20230626,111600,3000931520,9430,9430,9430,9430,2
|
|
20230626,111500,3000912660,9420,9420,9420,9420,151
|
|
20230626,111400,2999490240,9420,9420,9420,9420,35
|
|
20230626,111300,2999160540,9420,9420,9420,9420,55
|
|
20230626,111200,2998642440,9420,9410,9420,9400,332
|
|
20230626,111100,2995518340,9410,9410,9410,9400,1410
|
|
20230626,111000,2982260400,9410,9420,9430,9410,34
|
|
20230626,110900,2981940220,9420,9420,9420,9420,250
|
|
20230626,110800,2979585220,9420,9420,9420,9420,530
|
|
20230626,110700,2974592620,9420,9430,9430,9410,1000
|
|
20230626,110600,2965175550,9430,9420,9430,9420,682
|
|
20230626,110500,2958750290,9420,9430,9430,9420,72
|
|
20230626,110400,2958071360,9430,9430,9430,9430,6
|
|
20230626,110300,2958014780,9430,9430,9430,9430,6
|
|
20230626,110200,2957958200,9430,9420,9430,9420,289
|
|
20230626,110100,2955233520,9420,9430,9430,9420,92
|
|
20230626,110000,2954366160,9430,9430,9430,9430,657
|
|
20230626,105900,2948170650,9440,9420,9440,9420,1226
|
|
20230626,105800,2936597990,9420,9430,9430,9420,32
|
|
20230626,105700,2936296240,9420,9420,9420,9420,11
|
|
20230626,105600,2936192620,9420,9420,9420,9420,323
|
|
20230626,105500,2933149960,9420,9420,9430,9420,546
|
|
20230626,105400,2928001580,9420,9430,9430,9420,263
|
|
20230626,105300,2925521550,9430,9430,9430,9430,497
|
|
20230626,105200,2920834840,9430,9420,9430,9420,350
|
|
20230626,105100,2917537340,9420,9410,9420,9410,256
|
|
20230626,105000,2915127350,9410,9400,9410,9400,260
|
|
20230626,104900,2912682250,9380,9420,9430,9380,486
|
|
20230626,104800,2908121060,9390,9390,9390,9390,876
|
|
20230626,104700,2899895420,9390,9390,9430,9390,920
|
|
20230626,104600,2891256580,9390,9390,9390,9390,420
|
|
20230626,104500,2887312780,9390,9390,9390,9390,9
|
|
20230626,104400,2887228270,9390,9390,9390,9390,1039
|
|
20230626,104300,2877472060,9390,9390,9390,9390,130
|
|
20230626,104200,2876251360,9420,9430,9430,9390,631
|
|
20230626,104100,2870315630,9430,9460,9460,9430,286
|
|
20230626,104000,2867616920,9460,9450,9460,9450,209
|
|
20230626,103900,2865641860,9450,9450,9460,9450,765
|
|
20230626,103800,2858408240,9440,9430,9440,9430,301
|
|
20230626,103700,2855568130,9380,9460,9470,9360,3287
|
|
20230626,103600,2824653170,9450,9460,9470,9450,806
|
|
20230626,103500,2817026570,9460,9460,9460,9450,284
|
|
20230626,103400,2814340030,9460,9460,9470,9460,365
|
|
20230626,103300,2810885950,9470,9440,9470,9440,2538
|
|
20230626,103200,2786894430,9440,9450,9450,9440,511
|
|
20230626,103100,2782065590,9450,9450,9450,9450,51
|
|
20230626,103000,2781583640,9400,9450,9450,9380,2664
|
|
20230626,102900,2756540230,9460,9450,9460,9440,1106
|
|
20230626,102800,2746087950,9450,9460,9460,9450,894
|
|
20230626,102700,2737633970,9460,9450,9460,9450,621
|
|
20230626,102600,2731759430,9450,9460,9460,9440,951
|
|
20230626,102500,2722772260,9440,9420,9450,9420,3865
|
|
20230626,102400,2686324760,9410,9420,9420,9410,652
|
|
20230626,102300,2680188460,9420,9420,9420,9410,621
|
|
20230626,102200,2674342220,9410,9420,9420,9400,739
|
|
20230626,102100,2667384820,9420,9420,9420,9410,1340
|
|
20230626,102000,2654764020,9420,9400,9420,9400,3515
|
|
20230626,101900,2621705310,9390,9370,9390,9370,2171
|
|
20230626,101800,2601327160,9380,9380,9380,9370,556
|
|
20230626,101700,2596115100,9380,9370,9380,9370,237
|
|
20230626,101600,2593892640,9370,9370,9370,9370,1432
|
|
20230626,101500,2580474800,9370,9370,9370,9370,865
|
|
20230626,101400,2572369750,9380,9380,9380,9380,201
|
|
20230626,101300,2570484370,9380,9380,9380,9380,209
|
|
20230626,101200,2568523950,9380,9380,9380,9380,440
|
|
20230626,101100,2564396750,9380,9380,9380,9380,335
|
|
20230626,101000,2561254450,9370,9370,9380,9370,315
|
|
20230626,100900,2558302890,9370,9380,9380,9370,334
|
|
20230626,100800,2555170000,9380,9380,9380,9380,21
|
|
20230626,100700,2554973020,9380,9380,9380,9380,585
|
|
20230626,100600,2549485720,9380,9380,9380,9380,106
|
|
20230626,100500,2548491440,9370,9380,9380,9370,612
|
|
20230626,100400,2542756960,9380,9370,9380,9370,180
|
|
20230626,100300,2541069850,9370,9390,9390,9370,898
|
|
20230626,100200,2532645570,9390,9380,9390,9380,1774
|
|
20230626,100100,2516005400,9380,9380,9380,9350,1018
|
|
20230626,100000,2506474270,9380,9390,9390,9380,1332
|
|
20230626,095900,2493966920,9390,9380,9390,9370,781
|
|
20230626,095800,2486637530,9360,9360,9390,9360,1584
|
|
20230626,095700,2471783150,9350,9350,9360,9350,1431
|
|
20230626,095600,2458398190,9350,9360,9370,9350,986
|
|
20230626,095500,2449170130,9350,9350,9350,9350,203
|
|
20230626,095400,2447272080,9340,9340,9340,9340,182
|
|
20230626,095300,2445572200,9340,9320,9340,9320,1067
|
|
20230626,095200,2435609640,9320,9330,9330,9320,404
|
|
20230626,095100,2431843370,9330,9330,9330,9330,63
|
|
20230626,095000,2431255580,9320,9310,9320,9300,776
|
|
20230626,094900,2424024620,9300,9300,9300,9290,337
|
|
20230626,094800,2420890530,9300,9290,9300,9290,1016
|
|
20230626,094700,2411449910,9290,9290,9290,9290,100
|
|
20230626,094600,2410520910,9290,9300,9300,9290,1670
|
|
20230626,094500,2394991570,9300,9310,9310,9300,1281
|
|
20230626,094400,2383065760,9310,9310,9310,9310,258
|
|
20230626,094300,2380663780,9310,9320,9320,9310,167
|
|
20230626,094200,2379107940,9320,9310,9320,9310,735
|
|
20230626,094100,2372264960,9310,9310,9340,9310,703
|
|
20230626,094000,2365719420,9320,9320,9330,9320,2316
|
|
20230626,093900,2344117300,9320,9310,9320,9310,507
|
|
20230626,093800,2339392170,9300,9290,9310,9290,1896
|
|
20230626,093700,2321753020,9290,9290,9290,9290,561
|
|
20230626,093600,2316541330,9290,9260,9290,9260,1928
|
|
20230626,093500,2298661550,9260,9280,9280,9260,724
|
|
20230626,093400,2291951550,9280,9260,9280,9260,1896
|
|
20230626,093300,2274390390,9260,9270,9270,9260,1256
|
|
20230626,093200,2262749840,9270,9280,9280,9250,404
|
|
20230626,093100,2259003370,9280,9280,9300,9250,9026
|
|
20230626,093000,2175400210,9280,9280,9280,9270,1791
|
|
20230626,092900,2158794520,9280,9280,9280,9280,1163
|
|
20230626,092800,2148001880,9290,9270,9300,9270,2641
|
|
20230626,092700,2123518280,9260,9320,9320,9260,21917
|
|
20230626,092600,1919774000,9320,9330,9330,9320,1796
|
|
20230626,092500,1903024040,9330,9320,9330,9320,694
|
|
20230626,092400,1896554040,9320,9340,9340,9320,4634
|
|
20230626,092300,1853326140,9340,9330,9340,9330,174
|
|
20230626,092200,1851702640,9340,9350,9360,9330,8367
|
|
20230626,092100,1773551110,9350,9350,9360,9350,1381
|
|
20230626,092000,1760638740,9350,9370,9370,9330,6841
|
|
20230626,091900,1696707590,9360,9370,9370,9360,2575
|
|
20230626,091800,1672598200,9380,9400,9400,9380,1828
|
|
20230626,091700,1655433440,9400,9350,9400,9350,1918
|
|
20230626,091600,1637426650,9370,9370,9370,9360,3364
|
|
20230626,091500,1605937260,9370,9410,9410,9360,5485
|
|
20230626,091400,1554511600,9400,9380,9400,9380,4209
|
|
20230626,091300,1514993110,9380,9380,9390,9380,2420
|
|
20230626,091200,1492292590,9380,9400,9400,9380,3799
|
|
20230626,091100,1456637470,9400,9370,9400,9370,1775
|
|
20230626,091000,1439984880,9380,9390,9410,9350,2447
|
|
20230626,090900,1417056380,9360,9400,9400,9340,1434
|
|
20230626,090800,1403642470,9340,9380,9400,9320,5996
|
|
20230626,090700,1347579280,9370,9380,9380,9370,1266
|
|
20230626,090600,1335705930,9380,9480,9480,9360,7755
|
|
20230626,090500,1262869780,9480,9530,9530,9420,19138
|
|
20230626,090400,1081373120,9530,9520,9540,9500,7048
|
|
20230626,090300,1014273810,9530,9490,9530,9470,19695
|
|
20230626,090200,827196520,9490,9510,9530,9490,18373
|
|
20230626,090100,652525310,9520,9490,9540,9460,33559
|
|
20230626,090000,333869920,9490,9380,9490,9380,35051
|