607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,190300,2961852720,8100,8100,8100,8100,0
|
|
20230626,190200,2961852720,8100,8100,8100,8100,0
|
|
20230626,190100,2961852720,8100,8100,8100,8100,0
|
|
20230626,190000,2961852720,8100,8100,8100,8100,0
|
|
20230626,185900,2961852720,8100,8100,8100,8100,0
|
|
20230626,185800,2961852720,8100,8100,8100,8100,0
|
|
20230626,185700,2961852720,8100,8100,8100,8100,0
|
|
20230626,185600,2961852720,8100,8100,8100,8100,0
|
|
20230626,185500,2961852720,8100,8100,8100,8100,0
|
|
20230626,185400,2961852720,8100,8100,8100,8100,0
|
|
20230626,185300,2961852720,8100,8100,8100,8100,0
|
|
20230626,185200,2961852720,8100,8100,8100,8100,0
|
|
20230626,185100,2961852720,8100,8100,8100,8100,0
|
|
20230626,185000,2961852720,8100,8100,8100,8100,0
|
|
20230626,184900,2961852720,8100,8100,8100,8100,0
|
|
20230626,184800,2961852720,8100,8100,8100,8100,0
|
|
20230626,184700,2961852720,8100,8100,8100,8100,0
|
|
20230626,184600,2961852720,8100,8100,8100,8100,0
|
|
20230626,184500,2961852720,8100,8100,8100,8100,0
|
|
20230626,184400,2961852720,8100,8100,8100,8100,0
|
|
20230626,184300,2961852720,8100,8100,8100,8100,0
|
|
20230626,184200,2961852720,8100,8100,8100,8100,0
|
|
20230626,184100,2961852720,8100,8100,8100,8100,0
|
|
20230626,184000,2961852720,8100,8100,8100,8100,0
|
|
20230626,183900,2961852720,8100,8100,8100,8100,0
|
|
20230626,183800,2961852720,8100,8100,8100,8100,0
|
|
20230626,183700,2961852720,8100,8100,8100,8100,0
|
|
20230626,183600,2961852720,8100,8100,8100,8100,0
|
|
20230626,183500,2961852720,8100,8100,8100,8100,0
|
|
20230626,183400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,183300,2961852720,8100,8100,8100,8100,0
|
|
20230626,183200,2961852720,8100,8100,8100,8100,0
|
|
20230626,183100,2961852720,8100,8100,8100,8100,0
|
|
20230626,183000,2961852720,8100,8100,8100,8100,0
|
|
20230626,182900,2961852720,8100,8100,8100,8100,0
|
|
20230626,182800,2961852720,8100,8100,8100,8100,0
|
|
20230626,182700,2961852720,8100,8100,8100,8100,0
|
|
20230626,182600,2961852720,8100,8100,8100,8100,0
|
|
20230626,182500,2961852720,8100,8100,8100,8100,0
|
|
20230626,182400,2961852720,8100,8100,8100,8100,0
|
|
20230626,182300,2961852720,8100,8100,8100,8100,0
|
|
20230626,182200,2961852720,8100,8100,8100,8100,0
|
|
20230626,182100,2961852720,8100,8100,8100,8100,0
|
|
20230626,182000,2961852720,8100,8100,8100,8100,0
|
|
20230626,181900,2961852720,8100,8100,8100,8100,0
|
|
20230626,181800,2961852720,8100,8100,8100,8100,0
|
|
20230626,181700,2961852720,8100,8100,8100,8100,0
|
|
20230626,181600,2961852720,8100,8100,8100,8100,0
|
|
20230626,181500,2961852720,8100,8100,8100,8100,0
|
|
20230626,181400,2961852720,8100,8100,8100,8100,0
|
|
20230626,181300,2961852720,8100,8100,8100,8100,0
|
|
20230626,181200,2961852720,8100,8100,8100,8100,0
|
|
20230626,181100,2961852720,8100,8100,8100,8100,0
|
|
20230626,181000,2961852720,8100,8100,8100,8100,0
|
|
20230626,180900,2961852720,8100,8100,8100,8100,0
|
|
20230626,180800,2961852720,8100,8100,8100,8100,0
|
|
20230626,180700,2961852720,8100,8100,8100,8100,0
|
|
20230626,180600,2961852720,8100,8100,8100,8100,0
|
|
20230626,180500,2961852720,8100,8100,8100,8100,0
|
|
20230626,180400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,180300,2961852720,8100,8100,8100,8100,0
|
|
20230626,180200,2961852720,8100,8100,8100,8100,0
|
|
20230626,180100,2961852720,8100,8100,8100,8100,0
|
|
20230626,180000,2961852720,8100,8100,8100,8100,0
|
|
20230626,175900,2961852720,8100,8100,8100,8100,0
|
|
20230626,175800,2961852720,8100,8100,8100,8100,0
|
|
20230626,175700,2961852720,8100,8100,8100,8100,0
|
|
20230626,175600,2961852720,8100,8100,8100,8100,0
|
|
20230626,175500,2961852720,8100,8100,8100,8100,0
|
|
20230626,175400,2961852720,8100,8100,8100,8100,0
|
|
20230626,175300,2961852720,8100,8100,8100,8100,0
|
|
20230626,175200,2961852720,8100,8100,8100,8100,0
|
|
20230626,175100,2961852720,8100,8100,8100,8100,0
|
|
20230626,175000,2961852720,8100,8100,8100,8100,0
|
|
20230626,174900,2961852720,8100,8100,8100,8100,0
|
|
20230626,174800,2961852720,8100,8100,8100,8100,0
|
|
20230626,174700,2961852720,8100,8100,8100,8100,0
|
|
20230626,174600,2961852720,8100,8100,8100,8100,0
|
|
20230626,174500,2961852720,8100,8100,8100,8100,0
|
|
20230626,174400,2961852720,8100,8100,8100,8100,0
|
|
20230626,174300,2961852720,8100,8100,8100,8100,0
|
|
20230626,174200,2961852720,8100,8100,8100,8100,0
|
|
20230626,174100,2961852720,8100,8100,8100,8100,0
|
|
20230626,174000,2961852720,8100,8100,8100,8100,0
|
|
20230626,173900,2961852720,8100,8100,8100,8100,0
|
|
20230626,173800,2961852720,8100,8100,8100,8100,0
|
|
20230626,173700,2961852720,8100,8100,8100,8100,0
|
|
20230626,173600,2961852720,8100,8100,8100,8100,0
|
|
20230626,173500,2961852720,8100,8100,8100,8100,0
|
|
20230626,173400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,173300,2961852720,8100,8100,8100,8100,0
|
|
20230626,173200,2961852720,8100,8100,8100,8100,0
|
|
20230626,173100,2961852720,8100,8100,8100,8100,0
|
|
20230626,173000,2961852720,8100,8100,8100,8100,0
|
|
20230626,172900,2961852720,8100,8100,8100,8100,0
|
|
20230626,172800,2961852720,8100,8100,8100,8100,0
|
|
20230626,172700,2961852720,8100,8100,8100,8100,0
|
|
20230626,172600,2961852720,8100,8100,8100,8100,0
|
|
20230626,172500,2961852720,8100,8100,8100,8100,0
|
|
20230626,172400,2961852720,8100,8100,8100,8100,0
|
|
20230626,172300,2961852720,8100,8100,8100,8100,0
|
|
20230626,172200,2961852720,8100,8100,8100,8100,0
|
|
20230626,172100,2961852720,8100,8100,8100,8100,0
|
|
20230626,172000,2961852720,8100,8100,8100,8100,0
|
|
20230626,171900,2961852720,8100,8100,8100,8100,0
|
|
20230626,171800,2961852720,8100,8100,8100,8100,0
|
|
20230626,171700,2961852720,8100,8100,8100,8100,0
|
|
20230626,171600,2961852720,8100,8100,8100,8100,0
|
|
20230626,171500,2961852720,8100,8100,8100,8100,0
|
|
20230626,171400,2961852720,8100,8100,8100,8100,0
|
|
20230626,171300,2961852720,8100,8100,8100,8100,0
|
|
20230626,171200,2961852720,8100,8100,8100,8100,0
|
|
20230626,171100,2961852720,8100,8100,8100,8100,0
|
|
20230626,171000,2961852720,8100,8100,8100,8100,0
|
|
20230626,170900,2961852720,8100,8100,8100,8100,0
|
|
20230626,170800,2961852720,8100,8100,8100,8100,0
|
|
20230626,170700,2961852720,8100,8100,8100,8100,0
|
|
20230626,170600,2961852720,8100,8100,8100,8100,0
|
|
20230626,170500,2961852720,8100,8100,8100,8100,0
|
|
20230626,170400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,170300,2961852720,8100,8100,8100,8100,0
|
|
20230626,170200,2961852720,8100,8100,8100,8100,0
|
|
20230626,170100,2961852720,8100,8100,8100,8100,0
|
|
20230626,170000,2961852720,8100,8100,8100,8100,0
|
|
20230626,165900,2961852720,8100,8100,8100,8100,0
|
|
20230626,165800,2961852720,8100,8100,8100,8100,0
|
|
20230626,165700,2961852720,8100,8100,8100,8100,0
|
|
20230626,165600,2961852720,8100,8100,8100,8100,0
|
|
20230626,165500,2961852720,8100,8100,8100,8100,0
|
|
20230626,165400,2961852720,8100,8100,8100,8100,0
|
|
20230626,165300,2961852720,8100,8100,8100,8100,0
|
|
20230626,165200,2961852720,8100,8100,8100,8100,0
|
|
20230626,165100,2961852720,8100,8100,8100,8100,0
|
|
20230626,165000,2961852720,8100,8100,8100,8100,0
|
|
20230626,164900,2961852720,8100,8100,8100,8100,0
|
|
20230626,164800,2961852720,8100,8100,8100,8100,0
|
|
20230626,164700,2961852720,8100,8100,8100,8100,0
|
|
20230626,164600,2961852720,8100,8100,8100,8100,0
|
|
20230626,164500,2961852720,8100,8100,8100,8100,0
|
|
20230626,164400,2961852720,8100,8100,8100,8100,0
|
|
20230626,164300,2961852720,8100,8100,8100,8100,0
|
|
20230626,164200,2961852720,8100,8100,8100,8100,0
|
|
20230626,164100,2961852720,8100,8100,8100,8100,0
|
|
20230626,164000,2961852720,8100,8100,8100,8100,0
|
|
20230626,163900,2961852720,8100,8100,8100,8100,0
|
|
20230626,163800,2961852720,8100,8100,8100,8100,0
|
|
20230626,163700,2961852720,8100,8100,8100,8100,0
|
|
20230626,163600,2961852720,8100,8100,8100,8100,0
|
|
20230626,163500,2961852720,8100,8100,8100,8100,0
|
|
20230626,163400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,163300,2961852720,8100,8100,8100,8100,0
|
|
20230626,163200,2961852720,8100,8100,8100,8100,0
|
|
20230626,163100,2961852720,8100,8100,8100,8100,0
|
|
20230626,163000,2961852720,8100,8100,8100,8100,0
|
|
20230626,162900,2961852720,8100,8100,8100,8100,0
|
|
20230626,162800,2961852720,8100,8100,8100,8100,0
|
|
20230626,162700,2961852720,8100,8100,8100,8100,0
|
|
20230626,162600,2961852720,8100,8100,8100,8100,0
|
|
20230626,162500,2961852720,8100,8100,8100,8100,0
|
|
20230626,162400,2961852720,8100,8100,8100,8100,0
|
|
20230626,162300,2961852720,8100,8100,8100,8100,0
|
|
20230626,162200,2961852720,8100,8100,8100,8100,0
|
|
20230626,162100,2961852720,8100,8100,8100,8100,0
|
|
20230626,162000,2961852720,8100,8100,8100,8100,0
|
|
20230626,161900,2961852720,8100,8100,8100,8100,0
|
|
20230626,161800,2961852720,8100,8100,8100,8100,0
|
|
20230626,161700,2961852720,8100,8100,8100,8100,0
|
|
20230626,161600,2961852720,8100,8100,8100,8100,0
|
|
20230626,161500,2961852720,8100,8100,8100,8100,0
|
|
20230626,161400,2961852720,8100,8100,8100,8100,0
|
|
20230626,161300,2961852720,8100,8100,8100,8100,0
|
|
20230626,161200,2961852720,8100,8100,8100,8100,0
|
|
20230626,161100,2961852720,8100,8100,8100,8100,0
|
|
20230626,161000,2961852720,8100,8100,8100,8100,0
|
|
20230626,160900,2961852720,8100,8100,8100,8100,0
|
|
20230626,160800,2961852720,8100,8100,8100,8100,0
|
|
20230626,160700,2961852720,8100,8100,8100,8100,0
|
|
20230626,160600,2961852720,8100,8100,8100,8100,0
|
|
20230626,160500,2961852720,8100,8100,8100,8100,0
|
|
20230626,160400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,160300,2961852720,8100,8100,8100,8100,0
|
|
20230626,160200,2961852720,8100,8100,8100,8100,0
|
|
20230626,160100,2961852720,8100,8100,8100,8100,0
|
|
20230626,160000,2961852720,8100,8100,8100,8100,0
|
|
20230626,155900,2961852720,8100,8100,8100,8100,0
|
|
20230626,155800,2961852720,8100,8100,8100,8100,0
|
|
20230626,155700,2961852720,8100,8100,8100,8100,0
|
|
20230626,155600,2961852720,8100,8100,8100,8100,0
|
|
20230626,155500,2961852720,8100,8100,8100,8100,0
|
|
20230626,155400,2961852720,8100,8100,8100,8100,0
|
|
20230626,155300,2961852720,8100,8100,8100,8100,0
|
|
20230626,155200,2961852720,8100,8100,8100,8100,0
|
|
20230626,155100,2961852720,8100,8100,8100,8100,0
|
|
20230626,155000,2961852720,8100,8100,8100,8100,0
|
|
20230626,154900,2961852720,8100,8100,8100,8100,0
|
|
20230626,154800,2961852720,8100,8100,8100,8100,0
|
|
20230626,154700,2961852720,8100,8100,8100,8100,0
|
|
20230626,154600,2961852720,8100,8100,8100,8100,0
|
|
20230626,154500,2961852720,8100,8100,8100,8100,0
|
|
20230626,154400,2961852720,8100,8100,8100,8100,0
|
|
20230626,154300,2961852720,8100,8100,8100,8100,0
|
|
20230626,154200,2961852720,8100,8100,8100,8100,0
|
|
20230626,154100,2961852720,8100,8100,8100,8100,0
|
|
20230626,154000,2961852720,8100,8100,8100,8100,0
|
|
20230626,153900,2961852720,8100,8100,8100,8100,0
|
|
20230626,153800,2961852720,8100,8100,8100,8100,0
|
|
20230626,153700,2961852720,8100,8100,8100,8100,0
|
|
20230626,153600,2961852720,8100,8100,8100,8100,0
|
|
20230626,153500,2961852720,8100,8100,8100,8100,0
|
|
20230626,153400,2961852720,8100,8100,8100,8100,6175
|
|
20230626,153300,2961852720,8100,8100,8100,8100,0
|
|
20230626,153200,2961852720,8100,8100,8100,8100,0
|
|
20230626,153100,2961852720,8100,8100,8100,8100,0
|
|
20230626,153000,2961852720,8100,8100,8100,8100,6175
|
|
20230626,152900,2911835220,8130,8130,8130,8130,0
|
|
20230626,152800,2911835220,8130,8130,8130,8130,0
|
|
20230626,152700,2911835220,8130,8130,8130,8130,0
|
|
20230626,152600,2911835220,8130,8130,8130,8130,0
|
|
20230626,152500,2911835220,8130,8130,8130,8130,0
|
|
20230626,152400,2911835220,8130,8130,8130,8130,0
|
|
20230626,152300,2911835220,8130,8130,8130,8130,0
|
|
20230626,152200,2911835220,8130,8130,8130,8130,0
|
|
20230626,152100,2911835220,8130,8130,8130,8130,0
|
|
20230626,152000,2911835220,8130,8130,8130,8130,0
|
|
20230626,151900,2911835220,8130,8110,8130,8100,1709
|
|
20230626,151800,2897972970,8120,8120,8120,8120,1746
|
|
20230626,151700,2883795450,8120,8120,8120,8120,356
|
|
20230626,151600,2880904730,8120,8120,8120,8120,15
|
|
20230626,151500,2880782930,8120,8120,8120,8120,130
|
|
20230626,151400,2879727330,8110,8110,8110,8110,476
|
|
20230626,151300,2875866970,8110,8110,8110,8100,257
|
|
20230626,151200,2873784700,8100,8120,8120,8100,12
|
|
20230626,151100,2873687330,8120,8110,8120,8100,860
|
|
20230626,151000,2866713520,8110,8100,8110,8100,293
|
|
20230626,150900,2864339210,8100,8100,8100,8090,538
|
|
20230626,150800,2859983080,8100,8100,8110,8100,984
|
|
20230626,150700,2852010920,8100,8100,8100,8090,251
|
|
20230626,150600,2849978730,8100,8100,8100,8100,169
|
|
20230626,150500,2848609830,8100,8100,8100,8100,336
|
|
20230626,150400,2845888230,8100,8100,8100,8100,803
|
|
20230626,150300,2839383930,8100,8110,8110,8100,617
|
|
20230626,150200,2834382400,8120,8110,8120,8110,806
|
|
20230626,150100,2827844730,8110,8110,8110,8110,490
|
|
20230626,150000,2823870830,8110,8120,8120,8110,254
|
|
20230626,145900,2821810850,8120,8110,8120,8110,689
|
|
20230626,145800,2816217060,8120,8110,8120,8110,701
|
|
20230626,145700,2810525040,8110,8110,8110,8110,908
|
|
20230626,145600,2803161160,8110,8110,8120,8110,1945
|
|
20230626,145500,2787385990,8120,8120,8120,8120,35
|
|
20230626,145400,2787101790,8110,8110,8110,8100,1854
|
|
20230626,145300,2772066550,8110,8090,8110,8090,175
|
|
20230626,145200,2770648480,8100,8090,8100,8090,494
|
|
20230626,145100,2766649450,8080,8080,8080,8080,61
|
|
20230626,145000,2766156570,8070,8060,8080,8060,234
|
|
20230626,144900,2764267420,8060,8060,8060,8060,414
|
|
20230626,144800,2760930580,8060,8060,8060,8060,20
|
|
20230626,144700,2760769380,8060,8080,8080,8060,211
|
|
20230626,144600,2759068380,8060,8070,8070,8060,187
|
|
20230626,144500,2757559300,8070,8070,8070,8070,0
|
|
20230626,144400,2757559300,8070,8070,8070,8070,0
|
|
20230626,144300,2757559300,8070,8080,8080,8070,154
|
|
20230626,144200,2756315030,8060,8060,8060,8060,147
|
|
20230626,144100,2755130210,8060,8070,8070,8060,150
|
|
20230626,144000,2753919910,8060,8080,8080,8050,847
|
|
20230626,143900,2747099060,8050,8060,8060,8050,1173
|
|
20230626,143800,2737650030,8060,8070,8080,8060,1933
|
|
20230626,143700,2722055670,8080,8080,8080,8080,3
|
|
20230626,143600,2722031430,8070,8070,8070,8070,48
|
|
20230626,143500,2721644070,8070,8070,8080,8070,192
|
|
20230626,143400,2720094020,8080,8080,8080,8080,1
|
|
20230626,143300,2720085940,8080,8080,8090,8080,614
|
|
20230626,143200,2715124810,8080,8080,8080,8080,50
|
|
20230626,143100,2714720810,8080,8080,8090,8080,270
|
|
20230626,143000,2712539200,8110,8110,8110,8110,3
|
|
20230626,142900,2712514870,8110,8110,8110,8110,52
|
|
20230626,142800,2712093150,8080,8080,8090,8080,581
|
|
20230626,142700,2707397670,8090,8090,8090,8090,310
|
|
20230626,142600,2704889770,8090,8090,8090,8080,588
|
|
20230626,142500,2700138670,8090,8090,8090,8090,86
|
|
20230626,142400,2699442930,8090,8100,8100,8090,310
|
|
20230626,142300,2696934930,8090,8100,8100,8090,386
|
|
20230626,142200,2693812050,8090,8100,8100,8090,28
|
|
20230626,142100,2693585410,8080,8090,8090,8080,1417
|
|
20230626,142000,2682135740,8080,8110,8110,8080,1893
|
|
20230626,141900,2666837810,8120,8110,8120,8110,802
|
|
20230626,141800,2660332590,8070,8070,8110,8070,518
|
|
20230626,141700,2656150670,8070,8080,8080,8070,1527
|
|
20230626,141600,2643823130,8080,8120,8120,8080,964
|
|
20230626,141500,2636024640,8120,8120,8120,8120,12
|
|
20230626,141400,2635927200,8120,8100,8120,8100,391
|
|
20230626,141300,2632758420,8080,8090,8090,8080,355
|
|
20230626,141200,2629888760,8090,8090,8090,8090,174
|
|
20230626,141100,2628481100,8090,8100,8110,8090,540
|
|
20230626,141000,2624109270,8080,8080,8100,8080,1222
|
|
20230626,140900,2614224760,8070,8080,8080,8070,57
|
|
20230626,140800,2613764270,8070,8070,8070,8070,140
|
|
20230626,140700,2612634470,8070,8060,8070,8050,798
|
|
20230626,140600,2606201470,8060,8060,8060,8060,247
|
|
20230626,140500,2604210650,8060,8060,8060,8060,95
|
|
20230626,140400,2603444950,8060,8070,8070,8060,596
|
|
20230626,140300,2598641180,8060,8070,8070,8060,112
|
|
20230626,140200,2597738450,8060,8060,8060,8060,31
|
|
20230626,140100,2597488590,8070,8060,8070,8060,498
|
|
20230626,140000,2593474650,8060,8060,8060,8060,18
|
|
20230626,135900,2593329570,8060,8060,8060,8060,289
|
|
20230626,135800,2591000230,8060,8060,8060,8060,1210
|
|
20230626,135700,2581247630,8060,8070,8070,8060,62
|
|
20230626,135600,2580747730,8070,8070,8070,8070,425
|
|
20230626,135500,2577317980,8070,8070,8070,8070,689
|
|
20230626,135400,2571757750,8070,8070,8070,8070,1
|
|
20230626,135300,2571749680,8060,8060,8070,8060,103
|
|
20230626,135200,2570919490,8060,8060,8060,8060,287
|
|
20230626,135100,2568606270,8060,8050,8060,8050,2529
|
|
20230626,135000,2548246800,8040,8050,8050,8040,557
|
|
20230626,134900,2543768410,8050,8040,8050,8040,191
|
|
20230626,134800,2542231770,8040,8040,8040,8030,1124
|
|
20230626,134700,2533196310,8040,8050,8050,8040,979
|
|
20230626,134600,2525320360,8050,8030,8050,8030,1439
|
|
20230626,134500,2513759600,8040,8030,8040,8030,3233
|
|
20230626,134400,2487798400,8030,8030,8030,8030,5
|
|
20230626,134300,2487758250,8030,8040,8050,8030,1002
|
|
20230626,134200,2479704600,8030,8050,8050,8030,969
|
|
20230626,134100,2471915350,8050,8050,8050,8050,47
|
|
20230626,134000,2471537000,8050,8040,8050,8040,278
|
|
20230626,133900,2469300880,8040,8040,8040,8040,223
|
|
20230626,133800,2467507960,8040,8040,8040,8040,23
|
|
20230626,133700,2467323040,8040,8050,8050,8040,786
|
|
20230626,133600,2460997500,8050,8040,8050,8040,128
|
|
20230626,133500,2459967140,8050,8050,8050,8050,30
|
|
20230626,133400,2459725640,8050,8040,8050,8040,412
|
|
20230626,133300,2456409960,8040,8040,8050,8040,798
|
|
20230626,133200,2449993940,8050,8050,8050,8040,445
|
|
20230626,133100,2446412830,8050,8050,8050,8050,371
|
|
20230626,133000,2443426280,8050,8040,8050,8040,30
|
|
20230626,132900,2443184980,8040,8040,8040,8040,1
|
|
20230626,132800,2443176940,8030,8040,8040,8030,1811
|
|
20230626,132700,2428619500,8040,8040,8040,8040,410
|
|
20230626,132600,2425323100,8040,8040,8050,8040,631
|
|
20230626,132500,2420246860,8050,8040,8050,8040,473
|
|
20230626,132400,2416443810,8040,8040,8050,8030,1480
|
|
20230626,132300,2404544320,8040,8040,8040,8040,724
|
|
20230626,132200,2398723360,8030,8040,8050,8030,1535
|
|
20230626,132100,2386385900,8030,8020,8030,8020,4844
|
|
20230626,132000,2347507600,8020,8090,8090,8020,32920
|
|
20230626,131900,2082360560,8090,8120,8120,8090,3799
|
|
20230626,131800,2051571880,8120,8120,8120,8120,0
|
|
20230626,131700,2051571880,8120,8120,8120,8120,0
|
|
20230626,131600,2051571880,8120,8120,8120,8120,28
|
|
20230626,131500,2051344520,8110,8110,8110,8110,400
|
|
20230626,131400,2048100520,8130,8120,8130,8110,613
|
|
20230626,131300,2043123610,8120,8120,8120,8120,21
|
|
20230626,131200,2042953090,8130,8130,8130,8130,69
|
|
20230626,131100,2042392120,8120,8120,8120,8120,117
|
|
20230626,131000,2041442080,8120,8120,8120,8120,98
|
|
20230626,130900,2040646320,8120,8120,8120,8120,5
|
|
20230626,130800,2040605720,8120,8130,8130,8120,102
|
|
20230626,130700,2039777460,8120,8120,8120,8120,50
|
|
20230626,130600,2039371460,8120,8120,8120,8120,533
|
|
20230626,130500,2035043500,8120,8130,8130,8120,126
|
|
20230626,130400,2034019270,8120,8130,8130,8120,451
|
|
20230626,130300,2030353640,8120,8130,8130,8120,110
|
|
20230626,130200,2029459940,8130,8120,8130,8120,652
|
|
20230626,130100,2024160780,8120,8130,8130,8120,2
|
|
20230626,130000,2024144530,8130,8130,8130,8130,0
|
|
20230626,125900,2024144530,8130,8120,8130,8120,743
|
|
20230626,125800,2018111170,8120,8120,8120,8120,5
|
|
20230626,125700,2018070570,8110,8110,8110,8110,530
|
|
20230626,125600,2013772270,8110,8120,8130,8110,870
|
|
20230626,125500,2006704900,8120,8130,8130,8120,605
|
|
20230626,125400,2001792290,8130,8120,8130,8120,199
|
|
20230626,125300,2000176400,8120,8120,8120,8120,4
|
|
20230626,125200,2000143920,8120,8110,8120,8110,32
|
|
20230626,125100,1999884300,8110,8130,8140,8110,54
|
|
20230626,125000,1999445270,8140,8140,8140,8110,3
|
|
20230626,124900,1999420880,8110,8110,8110,8110,639
|
|
20230626,124800,1994238590,8110,8110,8110,8110,1
|
|
20230626,124700,1994230480,8100,8100,8110,8100,514
|
|
20230626,124600,1990062080,8100,8130,8130,8100,179
|
|
20230626,124500,1988610680,8130,8120,8130,8100,984
|
|
20230626,124400,1980633320,8130,8140,8140,8130,204
|
|
20230626,124300,1978974790,8110,8120,8120,8110,691
|
|
20230626,124200,1973365870,8130,8130,8130,8130,0
|
|
20230626,124100,1973365870,8130,8130,8130,8130,564
|
|
20230626,124000,1968780550,8140,8140,8140,8140,706
|
|
20230626,123900,1963033710,8150,8150,8150,8150,11
|
|
20230626,123800,1962944060,8150,8150,8150,8150,83
|
|
20230626,123700,1962267610,8150,8170,8170,8140,425
|
|
20230626,123600,1958806820,8170,8180,8180,8140,1930
|
|
20230626,123500,1943027950,8140,8140,8180,8140,827
|
|
20230626,123400,1936270470,8170,8140,8170,8140,102
|
|
20230626,123300,1935437190,8140,8160,8160,8140,1248
|
|
20230626,123200,1925258470,8140,8160,8160,8140,856
|
|
20230626,123100,1918282080,8150,8150,8160,8150,1251
|
|
20230626,123000,1908080430,8150,8120,8150,8120,1830
|
|
20230626,122900,1893214960,8120,8120,8120,8120,1332
|
|
20230626,122800,1882399120,8120,8120,8120,8120,117
|
|
20230626,122700,1881449080,8120,8120,8120,8120,0
|
|
20230626,122600,1881449080,8120,8120,8130,8120,773
|
|
20230626,122500,1875169290,8120,8120,8120,8120,555
|
|
20230626,122400,1870662690,8120,8120,8120,8120,0
|
|
20230626,122300,1870662690,8120,8120,8120,8120,3
|
|
20230626,122200,1870638330,8120,8120,8120,8120,3
|
|
20230626,122100,1870613970,8120,8100,8120,8100,247
|
|
20230626,122000,1868613050,8080,8090,8090,8080,500
|
|
20230626,121900,1864572870,8080,8080,8080,8080,0
|
|
20230626,121800,1864572870,8080,8090,8090,8080,30
|
|
20230626,121700,1864330450,8090,8090,8090,8090,100
|
|
20230626,121600,1863521450,8090,8090,8090,8090,145
|
|
20230626,121500,1862348400,8090,8090,8090,8090,0
|
|
20230626,121400,1862348400,8090,8090,8090,8090,165
|
|
20230626,121300,1861013550,8080,8100,8100,8080,923
|
|
20230626,121200,1853549770,8110,8110,8110,8110,0
|
|
20230626,121100,1853549770,8110,8090,8110,8090,31
|
|
20230626,121000,1853298910,8090,8090,8090,8080,1621
|
|
20230626,120900,1840189840,8090,8100,8100,8090,71
|
|
20230626,120800,1839615160,8100,8090,8100,8090,1095
|
|
20230626,120700,1830756240,8090,8100,8100,8090,41
|
|
20230626,120600,1830424540,8100,8090,8100,8090,1063
|
|
20230626,120500,1821824860,8100,8090,8100,8090,53
|
|
20230626,120400,1821395570,8100,8100,8100,8100,776
|
|
20230626,120300,1815109970,8100,8100,8100,8100,2
|
|
20230626,120200,1815093770,8100,8100,8100,8100,0
|
|
20230626,120100,1815093770,8100,8100,8100,8100,320
|
|
20230626,120000,1812501770,8100,8100,8100,8100,510
|
|
20230626,115900,1808370770,8100,8100,8100,8100,52
|
|
20230626,115800,1807949570,8100,8100,8100,8100,84
|
|
20230626,115700,1807269170,8100,8110,8110,8100,20
|
|
20230626,115600,1807107100,8100,8100,8100,8100,0
|
|
20230626,115500,1807107100,8100,8100,8100,8100,60
|
|
20230626,115400,1806621100,8100,8090,8100,8090,801
|
|
20230626,115300,1800136010,8090,8110,8110,8090,3063
|
|
20230626,115200,1775346470,8100,8110,8110,8100,2000
|
|
20230626,115100,1759143110,8110,8110,8110,8110,1
|
|
20230626,115000,1759135000,8100,8100,8100,8100,2
|
|
20230626,114900,1759118800,8100,8100,8100,8100,158
|
|
20230626,114800,1757839000,8100,8100,8100,8100,674
|
|
20230626,114700,1752379600,8100,8100,8100,8100,0
|
|
20230626,114600,1752379600,8100,8100,8100,8100,638
|
|
20230626,114500,1747211800,8110,8130,8130,8110,739
|
|
20230626,114400,1741217310,8130,8110,8130,8110,244
|
|
20230626,114300,1739238430,8110,8110,8110,8110,100
|
|
20230626,114200,1738427430,8110,8110,8110,8100,521
|
|
20230626,114100,1734205230,8110,8110,8110,8110,10
|
|
20230626,114000,1734124130,8100,8110,8110,8100,187
|
|
20230626,113900,1732608310,8110,8100,8110,8100,164
|
|
20230626,113800,1731279410,8100,8110,8110,8100,597
|
|
20230626,113700,1726443510,8110,8110,8110,8110,0
|
|
20230626,113600,1726443510,8110,8110,8110,8110,0
|
|
20230626,113500,1726443510,8110,8130,8130,8110,170
|
|
20230626,113400,1725064610,8140,8100,8140,8100,77
|
|
20230626,113300,1724440670,8100,8090,8100,8090,613
|
|
20230626,113200,1719475380,8100,8100,8100,8100,757
|
|
20230626,113100,1713343680,8100,8100,8100,8100,600
|
|
20230626,113000,1708483680,8100,8100,8140,8100,294
|
|
20230626,112900,1706098290,8100,8100,8100,8100,4004
|
|
20230626,112800,1673665890,8100,8120,8120,8100,1346
|
|
20230626,112700,1662748960,8110,8120,8120,8110,337
|
|
20230626,112600,1660015390,8120,8120,8130,8120,412
|
|
20230626,112500,1656669830,8130,8130,8130,8130,35
|
|
20230626,112400,1656385280,8110,8110,8110,8110,855
|
|
20230626,112300,1649451230,8110,8110,8110,8110,505
|
|
20230626,112200,1645355680,8110,8130,8130,8110,370
|
|
20230626,112100,1642352240,8110,8110,8110,8110,54
|
|
20230626,112000,1641914300,8140,8140,8140,8140,0
|
|
20230626,111900,1641914300,8140,8110,8140,8110,19
|
|
20230626,111800,1641759910,8110,8140,8140,8110,1571
|
|
20230626,111700,1629019050,8140,8140,8140,8140,701
|
|
20230626,111600,1623312910,8140,8140,8140,8140,20
|
|
20230626,111500,1623150110,8110,8120,8120,8110,1644
|
|
20230626,111400,1609810710,8120,8130,8130,8120,25
|
|
20230626,111300,1609607470,8140,8150,8150,8140,112
|
|
20230626,111200,1608694950,8130,8120,8130,8120,32
|
|
20230626,111100,1608435100,8120,8140,8140,8120,542
|
|
20230626,111000,1604028540,8140,8130,8140,8130,115
|
|
20230626,110900,1603092890,8140,8140,8140,8140,7
|
|
20230626,110800,1603035910,8140,8140,8140,8140,1
|
|
20230626,110700,1603027770,8130,8130,8130,8130,174
|
|
20230626,110600,1601613150,8130,8120,8130,8120,40
|
|
20230626,110500,1601287960,8120,8140,8140,8120,220
|
|
20230626,110400,1599501500,8140,8140,8140,8140,11
|
|
20230626,110300,1599411960,8150,8160,8160,8150,130
|
|
20230626,110200,1598351460,8110,8110,8120,8110,388
|
|
20230626,110100,1595204750,8110,8110,8120,8110,56
|
|
20230626,110000,1594750390,8110,8110,8120,8110,377
|
|
20230626,105900,1591692520,8120,8120,8120,8120,0
|
|
20230626,105800,1591692520,8120,8120,8120,8120,735
|
|
20230626,105700,1585724320,8120,8160,8160,8120,161
|
|
20230626,105600,1584415900,8140,8140,8150,8140,746
|
|
20230626,105500,1578341880,8120,8120,8120,8120,10
|
|
20230626,105400,1578260680,8140,8140,8140,8130,93
|
|
20230626,105300,1577504460,8130,8160,8160,8130,714
|
|
20230626,105200,1571679450,8160,8160,8160,8130,140
|
|
20230626,105100,1570539450,8130,8160,8160,8130,430
|
|
20230626,105000,1567033460,8160,8140,8170,8130,433
|
|
20230626,104900,1563504040,8130,8130,8130,8130,1109
|
|
20230626,104800,1554487870,8110,8130,8130,8110,109
|
|
20230626,104700,1553601880,8110,8120,8120,8110,706
|
|
20230626,104600,1547875590,8130,8110,8130,8100,147
|
|
20230626,104500,1546683480,8110,8120,8120,8110,100
|
|
20230626,104400,1545871620,8110,8120,8120,8110,1319
|
|
20230626,104300,1535164010,8110,8110,8110,8110,224
|
|
20230626,104200,1533347370,8100,8090,8100,8090,210
|
|
20230626,104100,1531648370,8090,8090,8090,8090,110
|
|
20230626,104000,1530758470,8090,8090,8090,8090,0
|
|
20230626,103900,1530758470,8090,8100,8100,8090,453
|
|
20230626,103800,1527091700,8110,8100,8110,8090,1105
|
|
20230626,103700,1518139680,8100,8100,8100,8100,310
|
|
20230626,103600,1515628680,8100,8090,8100,8090,348
|
|
20230626,103500,1512812110,8090,8090,8090,8090,17
|
|
20230626,103400,1512674580,8070,8080,8080,8070,88
|
|
20230626,103300,1511963840,8080,8080,8080,8080,143
|
|
20230626,103200,1510808400,8060,8060,8070,8060,1145
|
|
20230626,103100,1501576620,8070,8070,8070,8060,2824
|
|
20230626,103000,1478791940,8070,8070,8070,8070,600
|
|
20230626,102900,1473949940,8070,8070,8070,8070,1
|
|
20230626,102800,1473941870,8060,8060,8060,8060,1825
|
|
20230626,102700,1459232370,8060,8090,8090,8060,9012
|
|
20230626,102600,1386486930,8090,8090,8100,8090,2524
|
|
20230626,102500,1366067710,8090,8100,8100,8090,951
|
|
20230626,102400,1358365710,8100,8100,8100,8090,1012
|
|
20230626,102300,1350171520,8100,8100,8100,8100,629
|
|
20230626,102200,1345076620,8100,8100,8100,8100,408
|
|
20230626,102100,1341771820,8100,8100,8100,8100,152
|
|
20230626,102000,1340540620,8100,8100,8100,8100,178
|
|
20230626,101900,1339098820,8100,8100,8120,8100,3052
|
|
20230626,101800,1314376620,8090,8110,8110,8090,50
|
|
20230626,101700,1313972100,8120,8090,8120,8090,480
|
|
20230626,101600,1310086510,8090,8090,8100,8090,638
|
|
20230626,101500,1304921590,8090,8090,8100,8090,716
|
|
20230626,101400,1299128700,8090,8090,8100,8090,341
|
|
20230626,101300,1296369990,8100,8090,8100,8090,624
|
|
20230626,101200,1291320830,8090,8110,8110,8090,253
|
|
20230626,101100,1289270020,8110,8100,8110,8090,625
|
|
20230626,101000,1284202520,8090,8100,8100,8090,1557
|
|
20230626,100900,1271601190,8100,8110,8110,8090,6605
|
|
20230626,100800,1218075750,8130,8120,8130,8110,536
|
|
20230626,100700,1213723330,8130,8120,8130,8120,102
|
|
20230626,100600,1212894480,8130,8110,8130,8110,154
|
|
20230626,100500,1211644540,8130,8100,8130,8100,554
|
|
20230626,100400,1207152380,8100,8100,8100,8100,200
|
|
20230626,100300,1205532380,8100,8120,8130,8100,1786
|
|
20230626,100200,1191052150,8110,8120,8120,8110,483
|
|
20230626,100100,1187133190,8130,8130,8130,8120,738
|
|
20230626,100000,1181139630,8140,8140,8140,8140,16
|
|
20230626,095900,1181009390,8150,8110,8150,8110,576
|
|
20230626,095800,1176333160,8110,8120,8120,8100,572
|
|
20230626,095700,1171693990,8120,8110,8120,8100,264
|
|
20230626,095600,1169554500,8100,8110,8110,8100,1551
|
|
20230626,095500,1156988380,8110,8120,8120,8110,1705
|
|
20230626,095400,1143159430,8120,8120,8120,8110,1122
|
|
20230626,095300,1134059040,8120,8110,8140,8100,5908
|
|
20230626,095200,1086140810,8100,8100,8110,8100,214
|
|
20230626,095100,1084407400,8110,8110,8110,8110,940
|
|
20230626,095000,1076784000,8110,8120,8140,8110,800
|
|
20230626,094900,1070289770,8140,8140,8140,8110,324
|
|
20230626,094800,1067652500,8140,8140,8140,8140,437
|
|
20230626,094700,1064095320,8150,8140,8150,8140,407
|
|
20230626,094600,1060779940,8100,8140,8140,8090,596
|
|
20230626,094500,1055955790,8100,8110,8110,8100,700
|
|
20230626,094400,1050284560,8140,8140,8150,8110,121
|
|
20230626,094300,1049301040,8150,8090,8150,8080,717
|
|
20230626,094200,1043476490,8080,8100,8100,8080,4123
|
|
20230626,094100,1010132720,8100,8100,8100,8090,2434
|
|
20230626,094000,990420600,8100,8080,8100,8080,2379
|
|
20230626,093900,971197660,8070,8070,8080,8070,1497
|
|
20230626,093800,959114540,8070,8120,8120,8060,16326
|
|
20230626,093700,826955020,8120,8120,8120,8120,367
|
|
20230626,093600,823974980,8120,8130,8130,8120,1182
|
|
20230626,093500,814377040,8120,8140,8140,8120,972
|
|
20230626,093400,806474410,8140,8130,8140,8130,204
|
|
20230626,093300,804815540,8130,8140,8140,8130,901
|
|
20230626,093200,797485890,8140,8150,8150,8140,1562
|
|
20230626,093100,784769720,8150,8150,8150,8150,2162
|
|
20230626,093000,767149420,8160,8190,8190,8160,2710
|
|
20230626,092900,745026460,8190,8160,8190,8160,572
|
|
20230626,092800,740353300,8170,8180,8180,8160,825
|
|
20230626,092700,733613700,8180,8190,8190,8170,2021
|
|
20230626,092600,717086000,8190,8200,8200,8190,319
|
|
20230626,092500,714470240,8200,8210,8220,8200,202
|
|
20230626,092400,712811280,8160,8170,8180,8160,680
|
|
20230626,092300,707259390,8170,8160,8200,8160,4365
|
|
20230626,092200,671533650,8160,8150,8160,8150,882
|
|
20230626,092100,664344230,8150,8200,8200,8150,887
|
|
20230626,092000,657089790,8200,8250,8250,8200,1936
|
|
20230626,091900,641151240,8250,8240,8300,8220,4265
|
|
20230626,091800,605918110,8260,8260,8280,8260,1358
|
|
20230626,091700,594688290,8270,8270,8280,8210,1357
|
|
20230626,091600,583477130,8270,8290,8290,8210,3889
|
|
20230626,091500,551334720,8290,8120,8290,8120,4042
|
|
20230626,091400,518175470,8120,8110,8150,8110,1884
|
|
20230626,091300,502865090,8110,8120,8150,8100,2733
|
|
20230626,091200,480706270,8110,8120,8150,8110,5296
|
|
20230626,091100,437737160,8120,8150,8150,8120,2685
|
|
20230626,091000,415916190,8160,8170,8170,8160,7162
|
|
20230626,090900,357469970,8170,8160,8170,8140,5845
|
|
20230626,090800,309806810,8160,8170,8170,8160,855
|
|
20230626,090700,302825200,8160,8170,8170,8160,2421
|
|
20230626,090600,283052500,8170,8180,8180,8160,2521
|
|
20230626,090500,262456680,8190,8160,8190,8160,1222
|
|
20230626,090400,252476860,8140,8190,8290,8130,2852
|
|
20230626,090300,229188080,8180,8140,8180,8110,10602
|
|
20230626,090200,142957240,8140,8210,8210,8140,5205
|
|
20230626,090100,100390940,8210,8300,8330,8210,7299
|
|
20230626,090000,40302970,8350,8370,8380,8280,4715
|