578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,183400,3231907550,9070,9070,9070,9070,0
|
|
20230628,183300,3231907550,9070,9070,9070,9070,0
|
|
20230628,183200,3231907550,9070,9070,9070,9070,0
|
|
20230628,183100,3231907550,9070,9070,9070,9070,0
|
|
20230628,183000,3231907550,9070,9070,9070,9070,0
|
|
20230628,182900,3231907550,9070,9070,9070,9070,0
|
|
20230628,182800,3231907550,9070,9070,9070,9070,0
|
|
20230628,182700,3231907550,9070,9070,9070,9070,0
|
|
20230628,182600,3231907550,9070,9070,9070,9070,0
|
|
20230628,182500,3231907550,9070,9070,9070,9070,0
|
|
20230628,182400,3231907550,9070,9070,9070,9070,0
|
|
20230628,182300,3231907550,9070,9070,9070,9070,0
|
|
20230628,182200,3231907550,9070,9070,9070,9070,0
|
|
20230628,182100,3231907550,9070,9070,9070,9070,0
|
|
20230628,182000,3231907550,9070,9070,9070,9070,0
|
|
20230628,181900,3231907550,9070,9070,9070,9070,0
|
|
20230628,181800,3231907550,9070,9070,9070,9070,0
|
|
20230628,181700,3231907550,9070,9070,9070,9070,0
|
|
20230628,181600,3231907550,9070,9070,9070,9070,0
|
|
20230628,181500,3231907550,9070,9070,9070,9070,0
|
|
20230628,181400,3231907550,9070,9070,9070,9070,0
|
|
20230628,181300,3231907550,9070,9070,9070,9070,0
|
|
20230628,181200,3231907550,9070,9070,9070,9070,0
|
|
20230628,181100,3231907550,9070,9070,9070,9070,0
|
|
20230628,181000,3231907550,9070,9070,9070,9070,0
|
|
20230628,180900,3231907550,9070,9070,9070,9070,0
|
|
20230628,180800,3231907550,9070,9070,9070,9070,0
|
|
20230628,180700,3231907550,9070,9070,9070,9070,0
|
|
20230628,180600,3231907550,9070,9070,9070,9070,0
|
|
20230628,180500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,180400,3231907550,9070,9070,9070,9070,0
|
|
20230628,180300,3231907550,9070,9070,9070,9070,0
|
|
20230628,180200,3231907550,9070,9070,9070,9070,0
|
|
20230628,180100,3231907550,9070,9070,9070,9070,0
|
|
20230628,180000,3231907550,9070,9070,9070,9070,0
|
|
20230628,175900,3231907550,9070,9070,9070,9070,0
|
|
20230628,175800,3231907550,9070,9070,9070,9070,0
|
|
20230628,175700,3231907550,9070,9070,9070,9070,0
|
|
20230628,175600,3231907550,9070,9070,9070,9070,0
|
|
20230628,175500,3231907550,9070,9070,9070,9070,0
|
|
20230628,175400,3231907550,9070,9070,9070,9070,0
|
|
20230628,175300,3231907550,9070,9070,9070,9070,0
|
|
20230628,175200,3231907550,9070,9070,9070,9070,0
|
|
20230628,175100,3231907550,9070,9070,9070,9070,0
|
|
20230628,175000,3231907550,9070,9070,9070,9070,0
|
|
20230628,174900,3231907550,9070,9070,9070,9070,0
|
|
20230628,174800,3231907550,9070,9070,9070,9070,0
|
|
20230628,174700,3231907550,9070,9070,9070,9070,0
|
|
20230628,174600,3231907550,9070,9070,9070,9070,0
|
|
20230628,174500,3231907550,9070,9070,9070,9070,0
|
|
20230628,174400,3231907550,9070,9070,9070,9070,0
|
|
20230628,174300,3231907550,9070,9070,9070,9070,0
|
|
20230628,174200,3231907550,9070,9070,9070,9070,0
|
|
20230628,174100,3231907550,9070,9070,9070,9070,0
|
|
20230628,174000,3231907550,9070,9070,9070,9070,0
|
|
20230628,173900,3231907550,9070,9070,9070,9070,0
|
|
20230628,173800,3231907550,9070,9070,9070,9070,0
|
|
20230628,173700,3231907550,9070,9070,9070,9070,0
|
|
20230628,173600,3231907550,9070,9070,9070,9070,0
|
|
20230628,173500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,173400,3231907550,9070,9070,9070,9070,0
|
|
20230628,173300,3231907550,9070,9070,9070,9070,0
|
|
20230628,173200,3231907550,9070,9070,9070,9070,0
|
|
20230628,173100,3231907550,9070,9070,9070,9070,0
|
|
20230628,173000,3231907550,9070,9070,9070,9070,0
|
|
20230628,172900,3231907550,9070,9070,9070,9070,0
|
|
20230628,172800,3231907550,9070,9070,9070,9070,0
|
|
20230628,172700,3231907550,9070,9070,9070,9070,0
|
|
20230628,172600,3231907550,9070,9070,9070,9070,0
|
|
20230628,172500,3231907550,9070,9070,9070,9070,0
|
|
20230628,172400,3231907550,9070,9070,9070,9070,0
|
|
20230628,172300,3231907550,9070,9070,9070,9070,0
|
|
20230628,172200,3231907550,9070,9070,9070,9070,0
|
|
20230628,172100,3231907550,9070,9070,9070,9070,0
|
|
20230628,172000,3231907550,9070,9070,9070,9070,0
|
|
20230628,171900,3231907550,9070,9070,9070,9070,0
|
|
20230628,171800,3231907550,9070,9070,9070,9070,0
|
|
20230628,171700,3231907550,9070,9070,9070,9070,0
|
|
20230628,171600,3231907550,9070,9070,9070,9070,0
|
|
20230628,171500,3231907550,9070,9070,9070,9070,0
|
|
20230628,171400,3231907550,9070,9070,9070,9070,0
|
|
20230628,171300,3231907550,9070,9070,9070,9070,0
|
|
20230628,171200,3231907550,9070,9070,9070,9070,0
|
|
20230628,171100,3231907550,9070,9070,9070,9070,0
|
|
20230628,171000,3231907550,9070,9070,9070,9070,0
|
|
20230628,170900,3231907550,9070,9070,9070,9070,0
|
|
20230628,170800,3231907550,9070,9070,9070,9070,0
|
|
20230628,170700,3231907550,9070,9070,9070,9070,0
|
|
20230628,170600,3231907550,9070,9070,9070,9070,0
|
|
20230628,170500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,170400,3231907550,9070,9070,9070,9070,0
|
|
20230628,170300,3231907550,9070,9070,9070,9070,0
|
|
20230628,170200,3231907550,9070,9070,9070,9070,0
|
|
20230628,170100,3231907550,9070,9070,9070,9070,0
|
|
20230628,170000,3231907550,9070,9070,9070,9070,0
|
|
20230628,165900,3231907550,9070,9070,9070,9070,0
|
|
20230628,165800,3231907550,9070,9070,9070,9070,0
|
|
20230628,165700,3231907550,9070,9070,9070,9070,0
|
|
20230628,165600,3231907550,9070,9070,9070,9070,0
|
|
20230628,165500,3231907550,9070,9070,9070,9070,0
|
|
20230628,165400,3231907550,9070,9070,9070,9070,0
|
|
20230628,165300,3231907550,9070,9070,9070,9070,0
|
|
20230628,165200,3231907550,9070,9070,9070,9070,0
|
|
20230628,165100,3231907550,9070,9070,9070,9070,0
|
|
20230628,165000,3231907550,9070,9070,9070,9070,0
|
|
20230628,164900,3231907550,9070,9070,9070,9070,0
|
|
20230628,164800,3231907550,9070,9070,9070,9070,0
|
|
20230628,164700,3231907550,9070,9070,9070,9070,0
|
|
20230628,164600,3231907550,9070,9070,9070,9070,0
|
|
20230628,164500,3231907550,9070,9070,9070,9070,0
|
|
20230628,164400,3231907550,9070,9070,9070,9070,0
|
|
20230628,164300,3231907550,9070,9070,9070,9070,0
|
|
20230628,164200,3231907550,9070,9070,9070,9070,0
|
|
20230628,164100,3231907550,9070,9070,9070,9070,0
|
|
20230628,164000,3231907550,9070,9070,9070,9070,0
|
|
20230628,163900,3231907550,9070,9070,9070,9070,0
|
|
20230628,163800,3231907550,9070,9070,9070,9070,0
|
|
20230628,163700,3231907550,9070,9070,9070,9070,0
|
|
20230628,163600,3231907550,9070,9070,9070,9070,0
|
|
20230628,163500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,163400,3231907550,9070,9070,9070,9070,0
|
|
20230628,163300,3231907550,9070,9070,9070,9070,0
|
|
20230628,163200,3231907550,9070,9070,9070,9070,0
|
|
20230628,163100,3231907550,9070,9070,9070,9070,0
|
|
20230628,163000,3231907550,9070,9070,9070,9070,0
|
|
20230628,162900,3231907550,9070,9070,9070,9070,0
|
|
20230628,162800,3231907550,9070,9070,9070,9070,0
|
|
20230628,162700,3231907550,9070,9070,9070,9070,0
|
|
20230628,162600,3231907550,9070,9070,9070,9070,0
|
|
20230628,162500,3231907550,9070,9070,9070,9070,0
|
|
20230628,162400,3231907550,9070,9070,9070,9070,0
|
|
20230628,162300,3231907550,9070,9070,9070,9070,0
|
|
20230628,162200,3231907550,9070,9070,9070,9070,0
|
|
20230628,162100,3231907550,9070,9070,9070,9070,0
|
|
20230628,162000,3231907550,9070,9070,9070,9070,0
|
|
20230628,161900,3231907550,9070,9070,9070,9070,0
|
|
20230628,161800,3231907550,9070,9070,9070,9070,0
|
|
20230628,161700,3231907550,9070,9070,9070,9070,0
|
|
20230628,161600,3231907550,9070,9070,9070,9070,0
|
|
20230628,161500,3231907550,9070,9070,9070,9070,0
|
|
20230628,161400,3231907550,9070,9070,9070,9070,0
|
|
20230628,161300,3231907550,9070,9070,9070,9070,0
|
|
20230628,161200,3231907550,9070,9070,9070,9070,0
|
|
20230628,161100,3231907550,9070,9070,9070,9070,0
|
|
20230628,161000,3231907550,9070,9070,9070,9070,0
|
|
20230628,160900,3231907550,9070,9070,9070,9070,0
|
|
20230628,160800,3231907550,9070,9070,9070,9070,0
|
|
20230628,160700,3231907550,9070,9070,9070,9070,0
|
|
20230628,160600,3231907550,9070,9070,9070,9070,0
|
|
20230628,160500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,160400,3231907550,9070,9070,9070,9070,0
|
|
20230628,160300,3231907550,9070,9070,9070,9070,0
|
|
20230628,160200,3231907550,9070,9070,9070,9070,0
|
|
20230628,160100,3231907550,9070,9070,9070,9070,0
|
|
20230628,160000,3231907550,9070,9070,9070,9070,0
|
|
20230628,155900,3231907550,9070,9070,9070,9070,0
|
|
20230628,155800,3231907550,9070,9070,9070,9070,0
|
|
20230628,155700,3231907550,9070,9070,9070,9070,0
|
|
20230628,155600,3231907550,9070,9070,9070,9070,0
|
|
20230628,155500,3231907550,9070,9070,9070,9070,0
|
|
20230628,155400,3231907550,9070,9070,9070,9070,0
|
|
20230628,155300,3231907550,9070,9070,9070,9070,0
|
|
20230628,155200,3231907550,9070,9070,9070,9070,0
|
|
20230628,155100,3231907550,9070,9070,9070,9070,0
|
|
20230628,155000,3231907550,9070,9070,9070,9070,0
|
|
20230628,154900,3231907550,9070,9070,9070,9070,0
|
|
20230628,154800,3231907550,9070,9070,9070,9070,0
|
|
20230628,154700,3231907550,9070,9070,9070,9070,0
|
|
20230628,154600,3231907550,9070,9070,9070,9070,0
|
|
20230628,154500,3231907550,9070,9070,9070,9070,0
|
|
20230628,154400,3231907550,9070,9070,9070,9070,0
|
|
20230628,154300,3231907550,9070,9070,9070,9070,0
|
|
20230628,154200,3231907550,9070,9070,9070,9070,0
|
|
20230628,154100,3231907550,9070,9070,9070,9070,0
|
|
20230628,154000,3231907550,9070,9070,9070,9070,0
|
|
20230628,153900,3231907550,9070,9070,9070,9070,0
|
|
20230628,153800,3231907550,9070,9070,9070,9070,0
|
|
20230628,153700,3231907550,9070,9070,9070,9070,0
|
|
20230628,153600,3231907550,9070,9070,9070,9070,0
|
|
20230628,153500,3231907550,9070,9070,9070,9070,5745
|
|
20230628,153400,3231907550,9070,9070,9070,9070,0
|
|
20230628,153300,3231907550,9070,9070,9070,9070,0
|
|
20230628,153200,3231907550,9070,9070,9070,9070,0
|
|
20230628,153100,3231907550,9070,9070,9070,9070,0
|
|
20230628,153000,3231907550,9070,9070,9070,9070,5745
|
|
20230628,152900,3179800400,9070,9070,9070,9070,0
|
|
20230628,152800,3179800400,9070,9070,9070,9070,0
|
|
20230628,152700,3179800400,9070,9070,9070,9070,0
|
|
20230628,152600,3179800400,9070,9070,9070,9070,0
|
|
20230628,152500,3179800400,9070,9070,9070,9070,0
|
|
20230628,152400,3179800400,9070,9070,9070,9070,0
|
|
20230628,152300,3179800400,9070,9070,9070,9070,0
|
|
20230628,152200,3179800400,9070,9070,9070,9070,0
|
|
20230628,152100,3179800400,9070,9070,9070,9070,0
|
|
20230628,152000,3179800400,9070,9070,9070,9070,0
|
|
20230628,151900,3179800400,9070,9050,9070,9030,2470
|
|
20230628,151800,3157470490,9050,9040,9050,9030,5040
|
|
20230628,151700,3111952210,9040,9040,9050,9040,1858
|
|
20230628,151600,3095154590,9040,9030,9040,9020,8428
|
|
20230628,151500,3019036210,9030,9030,9040,9030,1920
|
|
20230628,151400,3001696480,9040,9050,9050,9040,2032
|
|
20230628,151300,2983306990,9050,9020,9050,9020,7361
|
|
20230628,151200,2916838140,9020,9030,9030,9020,2558
|
|
20230628,151100,2893759400,9040,9050,9050,9040,1025
|
|
20230628,151000,2884492510,9050,9030,9050,9020,11800
|
|
20230628,150900,2777892240,9030,9060,9060,9030,2462
|
|
20230628,150800,2755648050,9060,9080,9080,9060,2411
|
|
20230628,150700,2733792360,9080,9060,9080,9050,2826
|
|
20230628,150600,2708162470,9050,9030,9050,9030,10165
|
|
20230628,150500,2616232520,9040,9070,9070,9030,2435
|
|
20230628,150400,2594198190,9070,9050,9070,9050,4185
|
|
20230628,150300,2556291870,9060,9080,9080,9050,8073
|
|
20230628,150200,2483192320,9070,9080,9080,9070,732
|
|
20230628,150100,2476549950,9080,9070,9080,9070,3472
|
|
20230628,150000,2445040450,9070,9080,9080,9070,3322
|
|
20230628,145900,2414909900,9070,9090,9090,9070,5150
|
|
20230628,145800,2368161660,9090,9110,9110,9090,8235
|
|
20230628,145700,2293229760,9110,9130,9130,9110,2241
|
|
20230628,145600,2272797920,9130,9140,9140,9130,1448
|
|
20230628,145500,2259577180,9150,9150,9150,9150,678
|
|
20230628,145400,2253373480,9150,9130,9150,9130,1480
|
|
20230628,145300,2239842480,9130,9130,9130,9130,230
|
|
20230628,145200,2237742580,9130,9130,9130,9130,1
|
|
20230628,145100,2237733450,9130,9130,9130,9130,4
|
|
20230628,145000,2237696930,9140,9140,9140,9140,110
|
|
20230628,144900,2236691530,9140,9140,9140,9140,1
|
|
20230628,144800,2236682390,9140,9140,9140,9130,720
|
|
20230628,144700,2230103590,9130,9130,9130,9130,2
|
|
20230628,144600,2230085330,9130,9130,9130,9130,0
|
|
20230628,144500,2230085330,9130,9130,9130,9130,5
|
|
20230628,144400,2230039680,9140,9140,9140,9140,285
|
|
20230628,144300,2227434780,9150,9150,9150,9150,441
|
|
20230628,144200,2223399630,9140,9140,9140,9140,9
|
|
20230628,144100,2223317370,9140,9140,9140,9140,200
|
|
20230628,144000,2221489370,9140,9140,9140,9140,33
|
|
20230628,143900,2221187750,9140,9140,9140,9130,399
|
|
20230628,143800,2217541390,9140,9140,9140,9140,80
|
|
20230628,143700,2216810190,9140,9140,9140,9140,1
|
|
20230628,143600,2216801050,9140,9140,9140,9140,18
|
|
20230628,143500,2216636530,9130,9120,9130,9120,273
|
|
20230628,143400,2214144610,9130,9130,9130,9130,10
|
|
20230628,143300,2214053310,9120,9130,9130,9120,1028
|
|
20230628,143200,2204675430,9140,9140,9140,9130,755
|
|
20230628,143100,2197779770,9140,9140,9140,9140,1
|
|
20230628,143000,2197770630,9150,9150,9150,9150,12
|
|
20230628,142900,2197660830,9150,9150,9150,9150,0
|
|
20230628,142800,2197660830,9150,9150,9150,9150,0
|
|
20230628,142700,2197660830,9150,9140,9150,9140,131
|
|
20230628,142600,2196463470,9140,9140,9140,9140,15
|
|
20230628,142500,2196326370,9140,9150,9150,9140,19
|
|
20230628,142400,2196152670,9140,9140,9140,9140,857
|
|
20230628,142300,2188319690,9130,9130,9130,9130,364
|
|
20230628,142200,2184996370,9130,9130,9130,9130,5
|
|
20230628,142100,2184950720,9130,9130,9130,9130,20
|
|
20230628,142000,2184768120,9130,9130,9130,9130,1
|
|
20230628,141900,2184758990,9130,9130,9130,9130,100
|
|
20230628,141800,2183845990,9140,9130,9140,9130,7
|
|
20230628,141700,2183782020,9130,9130,9130,9130,1
|
|
20230628,141600,2183772890,9140,9140,9140,9140,179
|
|
20230628,141500,2182136830,9140,9140,9140,9140,111
|
|
20230628,141400,2181122290,9140,9130,9140,9120,568
|
|
20230628,141300,2175937550,9140,9150,9150,9130,815
|
|
20230628,141200,2168486610,9160,9160,9160,9160,32
|
|
20230628,141100,2168193490,9170,9160,9170,9160,25
|
|
20230628,141000,2167964440,9150,9170,9170,9150,25
|
|
20230628,140900,2167735250,9170,9170,9170,9170,9
|
|
20230628,140800,2167652720,9170,9170,9170,9170,16
|
|
20230628,140700,2167506000,9170,9170,9170,9170,4
|
|
20230628,140600,2167469320,9160,9160,9160,9160,255
|
|
20230628,140500,2165133520,9160,9160,9160,9160,0
|
|
20230628,140400,2165133520,9160,9160,9160,9160,0
|
|
20230628,140300,2165133520,9160,9160,9160,9160,51
|
|
20230628,140200,2164666360,9160,9160,9160,9160,1664
|
|
20230628,140100,2149424120,9170,9170,9170,9170,18
|
|
20230628,140000,2149259060,9170,9170,9170,9170,2
|
|
20230628,135900,2149240720,9170,9160,9170,9160,584
|
|
20230628,135800,2143890430,9160,9160,9160,9160,130
|
|
20230628,135700,2142699630,9160,9160,9160,9150,631
|
|
20230628,135600,2136922220,9160,9160,9160,9160,32
|
|
20230628,135500,2136629100,9170,9170,9170,9170,102
|
|
20230628,135400,2135693760,9170,9170,9170,9170,1
|
|
20230628,135300,2135684590,9170,9170,9170,9170,102
|
|
20230628,135200,2134749250,9170,9170,9170,9170,632
|
|
20230628,135100,2128953810,9170,9180,9180,9170,497
|
|
20230628,135000,2124395860,9180,9180,9190,9180,1004
|
|
20230628,134900,2115178650,9180,9180,9180,9180,3
|
|
20230628,134800,2115151110,9180,9160,9180,9160,19
|
|
20230628,134700,2114976970,9150,9150,9150,9150,6
|
|
20230628,134600,2114922070,9180,9150,9180,9150,1784
|
|
20230628,134500,2098577560,9150,9150,9150,9150,135
|
|
20230628,134400,2097342310,9150,9140,9150,9140,150
|
|
20230628,134300,2095970310,9150,9150,9150,9150,0
|
|
20230628,134200,2095970310,9150,9140,9150,9140,7
|
|
20230628,134100,2095906320,9140,9140,9140,9140,15
|
|
20230628,134000,2095769220,9140,9140,9140,9140,250
|
|
20230628,133900,2093484220,9140,9140,9140,9140,0
|
|
20230628,133800,2093484220,9140,9140,9140,9140,141
|
|
20230628,133700,2092195480,9140,9140,9140,9140,0
|
|
20230628,133600,2092195480,9140,9140,9140,9140,5
|
|
20230628,133500,2092149780,9110,9110,9110,9110,50
|
|
20230628,133400,2091694280,9110,9110,9110,9110,1
|
|
20230628,133300,2091685170,9110,9110,9110,9110,1
|
|
20230628,133200,2091676060,9110,9120,9120,9110,252
|
|
20230628,133100,2089379840,9110,9110,9110,9110,171
|
|
20230628,133000,2087822030,9110,9160,9160,9110,810
|
|
20230628,132900,2080433370,9150,9130,9150,9130,112
|
|
20230628,132800,2079408680,9110,9130,9130,9110,276
|
|
20230628,132700,2076891570,9160,9160,9160,9160,0
|
|
20230628,132600,2076891570,9160,9160,9160,9160,0
|
|
20230628,132500,2076891570,9160,9150,9160,9130,1211
|
|
20230628,132400,2065809980,9140,9140,9140,9140,59
|
|
20230628,132300,2065270720,9140,9140,9140,9140,0
|
|
20230628,132200,2065270720,9140,9140,9140,9140,44
|
|
20230628,132100,2064868560,9140,9130,9140,9130,106
|
|
20230628,132000,2063899830,9130,9130,9140,9130,23
|
|
20230628,131900,2063689800,9100,9130,9130,9100,3183
|
|
20230628,131800,2034696770,9140,9130,9140,9130,525
|
|
20230628,131700,2029903420,9140,9140,9140,9140,0
|
|
20230628,131600,2029903420,9140,9140,9140,9140,90
|
|
20230628,131500,2029080820,9140,9120,9140,9120,146
|
|
20230628,131400,2027746500,9120,9120,9120,9120,29
|
|
20230628,131300,2027482020,9130,9130,9130,9130,337
|
|
20230628,131200,2024405210,9130,9130,9130,9130,275
|
|
20230628,131100,2021894460,9130,9130,9130,9130,23
|
|
20230628,131000,2021684470,9140,9140,9140,9140,191
|
|
20230628,130900,2019938730,9140,9140,9140,9140,111
|
|
20230628,130800,2018924190,9140,9140,9140,9110,5623
|
|
20230628,130700,1967593730,9150,9150,9150,9150,1
|
|
20230628,130600,1967584580,9140,9140,9140,9140,255
|
|
20230628,130500,1965253880,9150,9150,9150,9150,929
|
|
20230628,130400,1956753530,9160,9160,9160,9160,29
|
|
20230628,130300,1956487890,9170,9160,9170,9160,56
|
|
20230628,130200,1955974390,9150,9160,9160,9150,367
|
|
20230628,130100,1952612770,9160,9160,9170,9160,20
|
|
20230628,130000,1952429470,9170,9170,9170,9170,20
|
|
20230628,125900,1952246070,9170,9170,9170,9170,2
|
|
20230628,125800,1952227730,9170,9170,9170,9170,50
|
|
20230628,125700,1951769230,9180,9180,9180,9180,18
|
|
20230628,125600,1951603990,9180,9170,9180,9170,10
|
|
20230628,125500,1951512280,9170,9170,9170,9160,228
|
|
20230628,125400,1949422400,9170,9170,9170,9170,0
|
|
20230628,125300,1949422400,9170,9170,9170,9170,51
|
|
20230628,125200,1948954730,9180,9180,9180,9180,5
|
|
20230628,125100,1948908830,9170,9170,9170,9170,4
|
|
20230628,125000,1948872150,9180,9180,9180,9180,1
|
|
20230628,124900,1948862970,9180,9180,9180,9180,30
|
|
20230628,124800,1948587570,9180,9170,9180,9170,915
|
|
20230628,124700,1940188070,9180,9170,9180,9170,76
|
|
20230628,124600,1939491140,9170,9170,9170,9170,0
|
|
20230628,124500,1939491140,9170,9170,9170,9170,3
|
|
20230628,124400,1939463630,9170,9160,9170,9160,90
|
|
20230628,124300,1938638900,9150,9140,9150,9140,63
|
|
20230628,124200,1938063060,9140,9150,9150,9140,103
|
|
20230628,124100,1937121610,9140,9140,9140,9140,215
|
|
20230628,124000,1935156510,9150,9150,9150,9150,0
|
|
20230628,123900,1935156510,9150,9140,9150,9140,111
|
|
20230628,123800,1934141830,9140,9150,9150,9140,17
|
|
20230628,123700,1933986330,9140,9150,9150,9140,174
|
|
20230628,123600,1932395700,9140,9140,9140,9140,0
|
|
20230628,123500,1932395700,9140,9150,9150,9140,62
|
|
20230628,123400,1931828410,9150,9150,9150,9150,276
|
|
20230628,123300,1929303010,9150,9150,9150,9150,0
|
|
20230628,123200,1929303010,9150,9150,9150,9150,42
|
|
20230628,123100,1928918710,9150,9150,9150,9150,229
|
|
20230628,123000,1926823360,9150,9160,9160,9150,206
|
|
20230628,122900,1924938310,9160,9160,9160,9160,0
|
|
20230628,122800,1924938310,9160,9160,9160,9160,50
|
|
20230628,122700,1924480310,9160,9160,9160,9150,2604
|
|
20230628,122600,1900639360,9160,9160,9160,9160,1
|
|
20230628,122500,1900630200,9190,9190,9190,9190,0
|
|
20230628,122400,1900630200,9190,9160,9190,9160,92
|
|
20230628,122300,1899785280,9170,9170,9170,9170,284
|
|
20230628,122200,1897181000,9170,9170,9170,9170,0
|
|
20230628,122100,1897181000,9170,9180,9180,9170,4
|
|
20230628,122000,1897144310,9180,9180,9180,9180,32
|
|
20230628,121900,1896850550,9170,9170,9170,9170,50
|
|
20230628,121800,1896392050,9200,9200,9200,9200,0
|
|
20230628,121700,1896392050,9200,9200,9200,9200,33
|
|
20230628,121600,1896088450,9200,9180,9200,9180,783
|
|
20230628,121500,1888892100,9180,9180,9180,9180,361
|
|
20230628,121400,1885578120,9180,9180,9180,9180,1
|
|
20230628,121300,1885568940,9190,9190,9190,9190,192
|
|
20230628,121200,1883804460,9200,9200,9200,9200,50
|
|
20230628,121100,1883344460,9200,9200,9200,9200,54
|
|
20230628,121000,1882847660,9190,9190,9190,9190,325
|
|
20230628,120900,1879860910,9200,9190,9200,9190,38
|
|
20230628,120800,1879511350,9190,9190,9190,9190,44
|
|
20230628,120700,1879106990,9190,9190,9190,9190,10
|
|
20230628,120600,1879015090,9190,9190,9190,9190,4
|
|
20230628,120500,1878978330,9200,9200,9200,9200,303
|
|
20230628,120400,1876190730,9190,9190,9190,9190,416
|
|
20230628,120300,1872367690,9190,9190,9190,9190,19
|
|
20230628,120200,1872193080,9190,9190,9190,9190,10
|
|
20230628,120100,1872101180,9180,9180,9180,9180,4
|
|
20230628,120000,1872064460,9180,9190,9190,9180,211
|
|
20230628,115900,1870126370,9190,9190,9190,9190,76
|
|
20230628,115800,1869427930,9180,9180,9180,9180,114
|
|
20230628,115700,1868381410,9180,9180,9180,9180,50
|
|
20230628,115600,1867922410,9180,9190,9190,9180,122
|
|
20230628,115500,1866801350,9190,9190,9190,9190,100
|
|
20230628,115400,1865882350,9180,9180,9180,9180,1147
|
|
20230628,115300,1855352890,9170,9170,9170,9170,85
|
|
20230628,115200,1854573440,9160,9150,9160,9150,444
|
|
20230628,115100,1850506410,9150,9150,9160,9150,169
|
|
20230628,115000,1848959970,9150,9150,9150,9150,5
|
|
20230628,114900,1848914220,9150,9150,9160,9150,115
|
|
20230628,114800,1847860970,9150,9150,9160,9150,227
|
|
20230628,114700,1845783700,9150,9160,9160,9150,10
|
|
20230628,114600,1845692150,9150,9160,9160,9150,17
|
|
20230628,114500,1845536470,9150,9150,9150,9150,0
|
|
20230628,114400,1845536470,9150,9150,9150,9150,224
|
|
20230628,114300,1843486870,9140,9140,9140,9140,3
|
|
20230628,114200,1843459450,9150,9150,9150,9150,71
|
|
20230628,114100,1842809800,9150,9150,9150,9150,25
|
|
20230628,114000,1842581050,9150,9150,9150,9150,8
|
|
20230628,113900,1842507850,9150,9150,9160,9150,273
|
|
20230628,113800,1840008970,9150,9150,9150,9150,6
|
|
20230628,113700,1839954070,9150,9150,9160,9150,285
|
|
20230628,113600,1837343820,9170,9170,9170,9170,0
|
|
20230628,113500,1837343820,9170,9170,9170,9170,2
|
|
20230628,113400,1837325480,9150,9160,9160,9150,22
|
|
20230628,113300,1837123980,9180,9170,9180,9150,933
|
|
20230628,113200,1828572160,9170,9170,9180,9170,555
|
|
20230628,113100,1823477720,9160,9160,9160,9160,21
|
|
20230628,113000,1823285360,9170,9160,9170,9160,112
|
|
20230628,112900,1822259290,9160,9160,9160,9160,32
|
|
20230628,112800,1821966170,9160,9170,9170,9160,97
|
|
20230628,112700,1821076750,9170,9170,9170,9170,0
|
|
20230628,112600,1821076750,9170,9170,9170,9170,23
|
|
20230628,112500,1820865840,9160,9160,9160,9160,1
|
|
20230628,112400,1820856680,9160,9170,9170,9160,1154
|
|
20230628,112300,1810286020,9180,9160,9180,9150,509
|
|
20230628,112200,1805618960,9150,9110,9150,9110,1041
|
|
20230628,112100,1796129440,9100,9080,9100,9080,120
|
|
20230628,112000,1795038470,9080,9080,9080,9080,85
|
|
20230628,111900,1794266670,9080,9080,9080,9080,5
|
|
20230628,111800,1794221270,9080,9080,9090,9070,2119
|
|
20230628,111700,1774979870,9080,9080,9080,9080,128
|
|
20230628,111600,1773817630,9080,9090,9090,9080,535
|
|
20230628,111500,1768956090,9090,9090,9090,9080,251
|
|
20230628,111400,1766674540,9090,9070,9090,9060,1370
|
|
20230628,111300,1754249290,9070,9070,9080,9070,1024
|
|
20230628,111200,1744960240,9080,9080,9080,9080,1436
|
|
20230628,111100,1731921360,9080,9090,9090,9080,2772
|
|
20230628,111000,1706737080,9100,9090,9100,9090,1831
|
|
20230628,110900,1690086610,9090,9110,9120,9090,2183
|
|
20230628,110800,1670201620,9110,9100,9110,9090,1798
|
|
20230628,110700,1653846970,9100,9110,9110,9090,2456
|
|
20230628,110600,1631498750,9100,9100,9110,9100,1696
|
|
20230628,110500,1616065040,9100,9130,9130,9100,3860
|
|
20230628,110400,1580874890,9140,9130,9140,9130,1128
|
|
20230628,110300,1570573060,9130,9140,9140,9120,1921
|
|
20230628,110200,1553029770,9140,9140,9150,9140,174
|
|
20230628,110100,1551439400,9150,9160,9160,9150,2166
|
|
20230628,110000,1531617480,9150,9160,9160,9150,1292
|
|
20230628,105900,1519783200,9170,9160,9170,9160,1017
|
|
20230628,105800,1510465780,9170,9180,9180,9170,1277
|
|
20230628,105700,1498754530,9180,9180,9180,9170,4149
|
|
20230628,105600,1460667110,9180,9180,9190,9180,478
|
|
20230628,105500,1456275060,9190,9190,9200,9180,2724
|
|
20230628,105400,1431248020,9200,9190,9200,9190,836
|
|
20230628,105300,1423565020,9190,9200,9200,9190,1227
|
|
20230628,105200,1412283760,9200,9210,9210,9200,2529
|
|
20230628,105100,1389012660,9210,9210,9220,9210,959
|
|
20230628,105000,1380180250,9210,9220,9220,9210,4256
|
|
20230628,104900,1340955610,9220,9230,9230,9220,2447
|
|
20230628,104800,1318379710,9230,9240,9240,9230,488
|
|
20230628,104700,1313871230,9240,9250,9250,9240,1323
|
|
20230628,104600,1301645010,9250,9270,9270,9250,692
|
|
20230628,104500,1295236230,9270,9280,9280,9270,246
|
|
20230628,104400,1292955550,9270,9290,9290,9270,1361
|
|
20230628,104300,1280330270,9290,9270,9300,9270,2286
|
|
20230628,104200,1259123460,9270,9250,9270,9250,1085
|
|
20230628,104100,1249066060,9250,9250,9250,9250,2451
|
|
20230628,104000,1226394310,9260,9260,9260,9260,2730
|
|
20230628,103900,1201114510,9260,9260,9260,9260,98
|
|
20230628,103800,1200207030,9260,9260,9260,9260,94
|
|
20230628,103700,1199336590,9260,9260,9260,9260,52
|
|
20230628,103600,1198855070,9260,9260,9260,9260,85
|
|
20230628,103500,1198067970,9260,9270,9270,9260,81
|
|
20230628,103400,1197317620,9270,9270,9270,9270,91
|
|
20230628,103300,1196474050,9270,9280,9320,9270,1620
|
|
20230628,103200,1181392610,9270,9260,9270,9260,104
|
|
20230628,103100,1180429040,9260,9270,9270,9260,155
|
|
20230628,103000,1178993190,9270,9270,9270,9270,43
|
|
20230628,102900,1178594580,9270,9270,9270,9270,101
|
|
20230628,102800,1177658310,9270,9270,9270,9270,54
|
|
20230628,102700,1177157730,9270,9270,9270,9270,53
|
|
20230628,102600,1176666420,9270,9270,9270,9270,105
|
|
20230628,102500,1175693070,9260,9260,9260,9260,79
|
|
20230628,102400,1174961530,9260,9260,9260,9260,72
|
|
20230628,102300,1174294810,9260,9250,9260,9250,182
|
|
20230628,102200,1172610580,9250,9250,9250,9250,50
|
|
20230628,102100,1172148080,9250,9250,9250,9250,57
|
|
20230628,102000,1171620830,9260,9250,9260,9240,255
|
|
20230628,101900,1169264020,9300,9240,9300,9240,149
|
|
20230628,101800,1167883760,9240,9240,9240,9240,202
|
|
20230628,101700,1166017280,9240,9250,9260,9240,2956
|
|
20230628,101600,1138673380,9250,9260,9260,9250,446
|
|
20230628,101500,1134543750,9270,9270,9270,9260,86
|
|
20230628,101400,1133747060,9270,9260,9270,9260,139
|
|
20230628,101300,1132459570,9260,9260,9260,9260,50
|
|
20230628,101200,1131996570,9250,9260,9260,9250,170
|
|
20230628,101100,1130424020,9250,9250,9250,9250,300
|
|
20230628,101000,1127649020,9250,9250,9250,9250,79
|
|
20230628,100900,1126918270,9250,9250,9250,9250,52
|
|
20230628,100800,1126437270,9250,9260,9260,9250,5564
|
|
20230628,100700,1074961980,9260,9260,9270,9250,1526
|
|
20230628,100600,1060836720,9260,9300,9300,9260,1519
|
|
20230628,100500,1046742870,9300,9300,9300,9300,159
|
|
20230628,100400,1045264170,9300,9310,9310,9300,729
|
|
20230628,100300,1038484250,9300,9300,9310,9300,263
|
|
20230628,100200,1036038290,9300,9300,9310,9300,1279
|
|
20230628,100100,1024143380,9310,9320,9320,9310,487
|
|
20230628,100000,1019609380,9320,9330,9330,9310,326
|
|
20230628,095900,1016572060,9320,9310,9330,9310,438
|
|
20230628,095800,1012490390,9300,9330,9330,9300,602
|
|
20230628,095700,1006875200,9340,9300,9340,9290,10789
|
|
20230628,095600,906277850,9290,9290,9310,9290,180
|
|
20230628,095500,904605630,9280,9280,9310,9280,643
|
|
20230628,095400,898623990,9280,9310,9310,9280,158
|
|
20230628,095300,897154540,9310,9280,9310,9280,852
|
|
20230628,095200,889232800,9300,9290,9300,9270,2036
|
|
20230628,095100,870309500,9290,9260,9290,9260,2123
|
|
20230628,095000,850650490,9260,9260,9260,9260,3050
|
|
20230628,094900,822407490,9260,9280,9280,9260,453
|
|
20230628,094800,818205630,9280,9290,9290,9270,1746
|
|
20230628,094700,802015590,9290,9270,9290,9260,1808
|
|
20230628,094600,785252680,9270,9270,9290,9270,470
|
|
20230628,094500,780895760,9270,9290,9290,9270,1340
|
|
20230628,094400,768457300,9270,9280,9290,9270,160
|
|
20230628,094300,766972980,9280,9280,9280,9280,393
|
|
20230628,094200,763325940,9280,9310,9310,9280,2836
|
|
20230628,094100,736996830,9310,9310,9310,9280,589
|
|
20230628,094000,731514840,9270,9270,9320,9260,3779
|
|
20230628,093900,696376560,9270,9290,9290,9270,862
|
|
20230628,093800,688382580,9280,9290,9290,9280,365
|
|
20230628,093700,684993730,9290,9290,9290,9280,68
|
|
20230628,093600,684362620,9270,9310,9310,9270,1449
|
|
20230628,093500,670901670,9300,9320,9330,9300,1623
|
|
20230628,093400,655781300,9330,9310,9330,9310,3852
|
|
20230628,093300,619865460,9300,9300,9310,9290,11629
|
|
20230628,093200,511707040,9300,9290,9300,9290,1917
|
|
20230628,093100,493881040,9300,9270,9300,9270,3233
|
|
20230628,093000,463864580,9260,9270,9270,9260,398
|
|
20230628,092900,460176720,9270,9270,9270,9270,1267
|
|
20230628,092800,448431630,9260,9270,9270,9260,103
|
|
20230628,092700,447477840,9270,9260,9270,9260,403
|
|
20230628,092600,443742510,9270,9250,9270,9250,912
|
|
20230628,092500,435303220,9250,9260,9260,9250,1115
|
|
20230628,092400,424979900,9270,9280,9280,9270,589
|
|
20230628,092300,419518840,9280,9290,9290,9270,477
|
|
20230628,092200,415089850,9290,9280,9290,9270,2628
|
|
20230628,092100,390699100,9280,9240,9280,9240,4825
|
|
20230628,092000,346020170,9230,9220,9230,9210,505
|
|
20230628,091900,341363710,9220,9210,9220,9200,295
|
|
20230628,091800,338648750,9200,9230,9230,9200,252
|
|
20230628,091700,336327880,9230,9220,9230,9210,1387
|
|
20230628,091600,323540980,9220,9230,9230,9210,1904
|
|
20230628,091500,305973420,9230,9200,9230,9200,2456
|
|
20230628,091400,283349680,9190,9190,9200,9190,2129
|
|
20230628,091300,263779410,9190,9200,9200,9190,1547
|
|
20230628,091200,249549560,9210,9190,9210,9190,2057
|
|
20230628,091100,230633080,9200,9180,9200,9180,1594
|
|
20230628,091000,215990340,9190,9180,9190,9180,115
|
|
20230628,090900,214933900,9160,9160,9160,9150,838
|
|
20230628,090800,207260150,9190,9190,9200,9190,1178
|
|
20230628,090700,196431830,9190,9160,9200,9120,5369
|
|
20230628,090600,147312510,9160,9160,9170,9160,1022
|
|
20230628,090500,137949750,9160,9200,9200,9160,262
|
|
20230628,090400,135549230,9200,9150,9210,9150,2821
|
|
20230628,090300,109657160,9140,9190,9190,9140,4596
|
|
20230628,090200,67584000,9200,9170,9200,9170,661
|
|
20230628,090100,61519240,9210,9210,9210,9210,278
|
|
20230628,090000,58958860,9210,9160,9210,9160,6430
|