598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,185400,7850021608,1115,1115,1115,1115,0
|
|
20230628,185300,7850021608,1115,1115,1115,1115,0
|
|
20230628,185200,7850021608,1115,1115,1115,1115,0
|
|
20230628,185100,7850021608,1115,1115,1115,1115,0
|
|
20230628,185000,7850021608,1115,1115,1115,1115,0
|
|
20230628,184900,7850021608,1115,1115,1115,1115,0
|
|
20230628,184800,7850021608,1115,1115,1115,1115,0
|
|
20230628,184700,7850021608,1115,1115,1115,1115,0
|
|
20230628,184600,7850021608,1115,1115,1115,1115,0
|
|
20230628,184500,7850021608,1115,1115,1115,1115,0
|
|
20230628,184400,7850021608,1115,1115,1115,1115,0
|
|
20230628,184300,7850021608,1115,1115,1115,1115,0
|
|
20230628,184200,7850021608,1115,1115,1115,1115,0
|
|
20230628,184100,7850021608,1115,1115,1115,1115,0
|
|
20230628,184000,7850021608,1115,1115,1115,1115,0
|
|
20230628,183900,7850021608,1115,1115,1115,1115,0
|
|
20230628,183800,7850021608,1115,1115,1115,1115,0
|
|
20230628,183700,7850021608,1115,1115,1115,1115,0
|
|
20230628,183600,7850021608,1115,1115,1115,1115,0
|
|
20230628,183500,7850021608,1115,1115,1115,1115,0
|
|
20230628,183400,7850021608,1115,1115,1115,1115,0
|
|
20230628,183300,7850021608,1115,1115,1115,1115,0
|
|
20230628,183200,7850021608,1115,1115,1115,1115,0
|
|
20230628,183100,7850021608,1115,1115,1115,1115,0
|
|
20230628,183000,7850021608,1115,1115,1115,1115,0
|
|
20230628,182900,7850021608,1115,1115,1115,1115,0
|
|
20230628,182800,7850021608,1115,1115,1115,1115,0
|
|
20230628,182700,7850021608,1115,1115,1115,1115,0
|
|
20230628,182600,7850021608,1115,1115,1115,1115,0
|
|
20230628,182500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,182400,7850021608,1115,1115,1115,1115,0
|
|
20230628,182300,7850021608,1115,1115,1115,1115,0
|
|
20230628,182200,7850021608,1115,1115,1115,1115,0
|
|
20230628,182100,7850021608,1115,1115,1115,1115,0
|
|
20230628,182000,7850021608,1115,1115,1115,1115,0
|
|
20230628,181900,7850021608,1115,1115,1115,1115,0
|
|
20230628,181800,7850021608,1115,1115,1115,1115,0
|
|
20230628,181700,7850021608,1115,1115,1115,1115,0
|
|
20230628,181600,7850021608,1115,1115,1115,1115,0
|
|
20230628,181500,7850021608,1115,1115,1115,1115,0
|
|
20230628,181400,7850021608,1115,1115,1115,1115,0
|
|
20230628,181300,7850021608,1115,1115,1115,1115,0
|
|
20230628,181200,7850021608,1115,1115,1115,1115,0
|
|
20230628,181100,7850021608,1115,1115,1115,1115,0
|
|
20230628,181000,7850021608,1115,1115,1115,1115,0
|
|
20230628,180900,7850021608,1115,1115,1115,1115,0
|
|
20230628,180800,7850021608,1115,1115,1115,1115,0
|
|
20230628,180700,7850021608,1115,1115,1115,1115,0
|
|
20230628,180600,7850021608,1115,1115,1115,1115,0
|
|
20230628,180500,7850021608,1115,1115,1115,1115,0
|
|
20230628,180400,7850021608,1115,1115,1115,1115,0
|
|
20230628,180300,7850021608,1115,1115,1115,1115,0
|
|
20230628,180200,7850021608,1115,1115,1115,1115,0
|
|
20230628,180100,7850021608,1115,1115,1115,1115,0
|
|
20230628,180000,7850021608,1115,1115,1115,1115,0
|
|
20230628,175900,7850021608,1115,1115,1115,1115,0
|
|
20230628,175800,7850021608,1115,1115,1115,1115,0
|
|
20230628,175700,7850021608,1115,1115,1115,1115,0
|
|
20230628,175600,7850021608,1115,1115,1115,1115,0
|
|
20230628,175500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,175400,7850021608,1115,1115,1115,1115,0
|
|
20230628,175300,7850021608,1115,1115,1115,1115,0
|
|
20230628,175200,7850021608,1115,1115,1115,1115,0
|
|
20230628,175100,7850021608,1115,1115,1115,1115,0
|
|
20230628,175000,7850021608,1115,1115,1115,1115,0
|
|
20230628,174900,7850021608,1115,1115,1115,1115,0
|
|
20230628,174800,7850021608,1115,1115,1115,1115,0
|
|
20230628,174700,7850021608,1115,1115,1115,1115,0
|
|
20230628,174600,7850021608,1115,1115,1115,1115,0
|
|
20230628,174500,7850021608,1115,1115,1115,1115,0
|
|
20230628,174400,7850021608,1115,1115,1115,1115,0
|
|
20230628,174300,7850021608,1115,1115,1115,1115,0
|
|
20230628,174200,7850021608,1115,1115,1115,1115,0
|
|
20230628,174100,7850021608,1115,1115,1115,1115,0
|
|
20230628,174000,7850021608,1115,1115,1115,1115,0
|
|
20230628,173900,7850021608,1115,1115,1115,1115,0
|
|
20230628,173800,7850021608,1115,1115,1115,1115,0
|
|
20230628,173700,7850021608,1115,1115,1115,1115,0
|
|
20230628,173600,7850021608,1115,1115,1115,1115,0
|
|
20230628,173500,7850021608,1115,1115,1115,1115,0
|
|
20230628,173400,7850021608,1115,1115,1115,1115,0
|
|
20230628,173300,7850021608,1115,1115,1115,1115,0
|
|
20230628,173200,7850021608,1115,1115,1115,1115,0
|
|
20230628,173100,7850021608,1115,1115,1115,1115,0
|
|
20230628,173000,7850021608,1115,1115,1115,1115,0
|
|
20230628,172900,7850021608,1115,1115,1115,1115,0
|
|
20230628,172800,7850021608,1115,1115,1115,1115,0
|
|
20230628,172700,7850021608,1115,1115,1115,1115,0
|
|
20230628,172600,7850021608,1115,1115,1115,1115,0
|
|
20230628,172500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,172400,7850021608,1115,1115,1115,1115,0
|
|
20230628,172300,7850021608,1115,1115,1115,1115,0
|
|
20230628,172200,7850021608,1115,1115,1115,1115,0
|
|
20230628,172100,7850021608,1115,1115,1115,1115,0
|
|
20230628,172000,7850021608,1115,1115,1115,1115,0
|
|
20230628,171900,7850021608,1115,1115,1115,1115,0
|
|
20230628,171800,7850021608,1115,1115,1115,1115,0
|
|
20230628,171700,7850021608,1115,1115,1115,1115,0
|
|
20230628,171600,7850021608,1115,1115,1115,1115,0
|
|
20230628,171500,7850021608,1115,1115,1115,1115,0
|
|
20230628,171400,7850021608,1115,1115,1115,1115,0
|
|
20230628,171300,7850021608,1115,1115,1115,1115,0
|
|
20230628,171200,7850021608,1115,1115,1115,1115,0
|
|
20230628,171100,7850021608,1115,1115,1115,1115,0
|
|
20230628,171000,7850021608,1115,1115,1115,1115,0
|
|
20230628,170900,7850021608,1115,1115,1115,1115,0
|
|
20230628,170800,7850021608,1115,1115,1115,1115,0
|
|
20230628,170700,7850021608,1115,1115,1115,1115,0
|
|
20230628,170600,7850021608,1115,1115,1115,1115,0
|
|
20230628,170500,7850021608,1115,1115,1115,1115,0
|
|
20230628,170400,7850021608,1115,1115,1115,1115,0
|
|
20230628,170300,7850021608,1115,1115,1115,1115,0
|
|
20230628,170200,7850021608,1115,1115,1115,1115,0
|
|
20230628,170100,7850021608,1115,1115,1115,1115,0
|
|
20230628,170000,7850021608,1115,1115,1115,1115,0
|
|
20230628,165900,7850021608,1115,1115,1115,1115,0
|
|
20230628,165800,7850021608,1115,1115,1115,1115,0
|
|
20230628,165700,7850021608,1115,1115,1115,1115,0
|
|
20230628,165600,7850021608,1115,1115,1115,1115,0
|
|
20230628,165500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,165400,7850021608,1115,1115,1115,1115,0
|
|
20230628,165300,7850021608,1115,1115,1115,1115,0
|
|
20230628,165200,7850021608,1115,1115,1115,1115,0
|
|
20230628,165100,7850021608,1115,1115,1115,1115,0
|
|
20230628,165000,7850021608,1115,1115,1115,1115,0
|
|
20230628,164900,7850021608,1115,1115,1115,1115,0
|
|
20230628,164800,7850021608,1115,1115,1115,1115,0
|
|
20230628,164700,7850021608,1115,1115,1115,1115,0
|
|
20230628,164600,7850021608,1115,1115,1115,1115,0
|
|
20230628,164500,7850021608,1115,1115,1115,1115,0
|
|
20230628,164400,7850021608,1115,1115,1115,1115,0
|
|
20230628,164300,7850021608,1115,1115,1115,1115,0
|
|
20230628,164200,7850021608,1115,1115,1115,1115,0
|
|
20230628,164100,7850021608,1115,1115,1115,1115,0
|
|
20230628,164000,7850021608,1115,1115,1115,1115,0
|
|
20230628,163900,7850021608,1115,1115,1115,1115,0
|
|
20230628,163800,7850021608,1115,1115,1115,1115,0
|
|
20230628,163700,7850021608,1115,1115,1115,1115,0
|
|
20230628,163600,7850021608,1115,1115,1115,1115,0
|
|
20230628,163500,7850021608,1115,1115,1115,1115,0
|
|
20230628,163400,7850021608,1115,1115,1115,1115,0
|
|
20230628,163300,7850021608,1115,1115,1115,1115,0
|
|
20230628,163200,7850021608,1115,1115,1115,1115,0
|
|
20230628,163100,7850021608,1115,1115,1115,1115,0
|
|
20230628,163000,7850021608,1115,1115,1115,1115,0
|
|
20230628,162900,7850021608,1115,1115,1115,1115,0
|
|
20230628,162800,7850021608,1115,1115,1115,1115,0
|
|
20230628,162700,7850021608,1115,1115,1115,1115,0
|
|
20230628,162600,7850021608,1115,1115,1115,1115,0
|
|
20230628,162500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,162400,7850021608,1115,1115,1115,1115,0
|
|
20230628,162300,7850021608,1115,1115,1115,1115,0
|
|
20230628,162200,7850021608,1115,1115,1115,1115,0
|
|
20230628,162100,7850021608,1115,1115,1115,1115,0
|
|
20230628,162000,7850021608,1115,1115,1115,1115,0
|
|
20230628,161900,7850021608,1115,1115,1115,1115,0
|
|
20230628,161800,7850021608,1115,1115,1115,1115,0
|
|
20230628,161700,7850021608,1115,1115,1115,1115,0
|
|
20230628,161600,7850021608,1115,1115,1115,1115,0
|
|
20230628,161500,7850021608,1115,1115,1115,1115,0
|
|
20230628,161400,7850021608,1115,1115,1115,1115,0
|
|
20230628,161300,7850021608,1115,1115,1115,1115,0
|
|
20230628,161200,7850021608,1115,1115,1115,1115,0
|
|
20230628,161100,7850021608,1115,1115,1115,1115,0
|
|
20230628,161000,7850021608,1115,1115,1115,1115,0
|
|
20230628,160900,7850021608,1115,1115,1115,1115,0
|
|
20230628,160800,7850021608,1115,1115,1115,1115,0
|
|
20230628,160700,7850021608,1115,1115,1115,1115,0
|
|
20230628,160600,7850021608,1115,1115,1115,1115,0
|
|
20230628,160500,7850021608,1115,1115,1115,1115,0
|
|
20230628,160400,7850021608,1115,1115,1115,1115,0
|
|
20230628,160300,7850021608,1115,1115,1115,1115,0
|
|
20230628,160200,7850021608,1115,1115,1115,1115,0
|
|
20230628,160100,7850021608,1115,1115,1115,1115,0
|
|
20230628,160000,7850021608,1115,1115,1115,1115,0
|
|
20230628,155900,7850021608,1115,1115,1115,1115,0
|
|
20230628,155800,7850021608,1115,1115,1115,1115,0
|
|
20230628,155700,7850021608,1115,1115,1115,1115,0
|
|
20230628,155600,7850021608,1115,1115,1115,1115,0
|
|
20230628,155500,7850021608,1115,1115,1115,1115,18725
|
|
20230628,155400,7850021608,1115,1115,1115,1115,0
|
|
20230628,155300,7850021608,1115,1115,1115,1115,0
|
|
20230628,155200,7850021608,1115,1115,1115,1115,0
|
|
20230628,155100,7850021608,1115,1115,1115,1115,0
|
|
20230628,155000,7850021608,1115,1115,1115,1115,0
|
|
20230628,154900,7850021608,1115,1115,1115,1115,0
|
|
20230628,154800,7850021608,1115,1115,1115,1115,0
|
|
20230628,154700,7850021608,1115,1115,1115,1115,0
|
|
20230628,154600,7850021608,1115,1115,1115,1115,0
|
|
20230628,154500,7850021608,1115,1115,1115,1115,0
|
|
20230628,154400,7850021608,1115,1115,1115,1115,0
|
|
20230628,154300,7850021608,1115,1115,1115,1115,0
|
|
20230628,154200,7850021608,1115,1115,1115,1115,0
|
|
20230628,154100,7850021608,1115,1115,1115,1115,0
|
|
20230628,154000,7850021608,1115,1115,1115,1115,0
|
|
20230628,153900,7850021608,1115,1115,1115,1115,0
|
|
20230628,153800,7850021608,1115,1115,1115,1115,0
|
|
20230628,153700,7850021608,1115,1115,1115,1115,0
|
|
20230628,153600,7850021608,1115,1115,1115,1115,0
|
|
20230628,153500,7850021608,1115,1115,1115,1115,0
|
|
20230628,153400,7850021608,1115,1115,1115,1115,0
|
|
20230628,153300,7850021608,1115,1115,1115,1115,0
|
|
20230628,153200,7850021608,1115,1115,1115,1115,0
|
|
20230628,153100,7850021608,1115,1115,1115,1115,0
|
|
20230628,153000,7850021608,1115,1115,1115,1115,18725
|
|
20230628,152900,7829143233,1114,1114,1114,1114,0
|
|
20230628,152800,7829143233,1114,1114,1114,1114,0
|
|
20230628,152700,7829143233,1114,1114,1114,1114,0
|
|
20230628,152600,7829143233,1114,1114,1114,1114,0
|
|
20230628,152500,7829143233,1114,1114,1114,1114,0
|
|
20230628,152400,7829143233,1114,1114,1114,1114,0
|
|
20230628,152300,7829143233,1114,1114,1114,1114,0
|
|
20230628,152200,7829143233,1114,1114,1114,1114,0
|
|
20230628,152100,7829143233,1114,1114,1114,1114,0
|
|
20230628,152000,7829143233,1114,1114,1114,1114,0
|
|
20230628,151900,7829143233,1114,1116,1116,1112,17214
|
|
20230628,151800,7809952081,1118,1116,1118,1116,12445
|
|
20230628,151700,7796039855,1118,1116,1118,1116,100
|
|
20230628,151600,7795928075,1116,1115,1116,1115,6784
|
|
20230628,151500,7788363341,1115,1116,1117,1115,20699
|
|
20230628,151400,7765279001,1117,1118,1118,1116,19988
|
|
20230628,151300,7742939369,1120,1118,1120,1118,18558
|
|
20230628,151200,7722170025,1115,1116,1116,1115,2137
|
|
20230628,151100,7719785909,1116,1119,1119,1116,5771
|
|
20230628,151000,7713345323,1119,1118,1119,1118,3012
|
|
20230628,150900,7709977906,1120,1121,1121,1120,9798
|
|
20230628,150800,7698996602,1122,1114,1122,1113,43560
|
|
20230628,150700,7650197442,1116,1119,1120,1116,7209
|
|
20230628,150600,7642135956,1120,1116,1120,1116,19188
|
|
20230628,150500,7620673894,1116,1113,1116,1113,3488
|
|
20230628,150400,7616785136,1113,1113,1113,1113,10044
|
|
20230628,150300,7605606164,1114,1120,1123,1114,86543
|
|
20230628,150200,7508550418,1120,1107,1120,1107,33832
|
|
20230628,150100,7470734766,1107,1107,1111,1107,2735
|
|
20230628,150000,7467707105,1107,1112,1112,1107,4537
|
|
20230628,145900,7462671039,1106,1121,1121,1106,15374
|
|
20230628,145800,7445459156,1120,1116,1120,1105,26956
|
|
20230628,145700,7415368699,1120,1109,1122,1109,23926
|
|
20230628,145600,7388673205,1109,1101,1109,1100,6511
|
|
20230628,145500,7381479879,1103,1104,1104,1103,3542
|
|
20230628,145400,7377572205,1108,1111,1111,1107,9710
|
|
20230628,145300,7366799314,1111,1114,1122,1111,17205
|
|
20230628,145200,7347586115,1113,1112,1113,1106,33395
|
|
20230628,145100,7310602572,1113,1110,1122,1107,26255
|
|
20230628,145000,7281304011,1107,1098,1107,1094,53061
|
|
20230628,144900,7222975416,1098,1098,1100,1098,2187
|
|
20230628,144800,7220572916,1100,1104,1104,1100,3061
|
|
20230628,144700,7217205772,1104,1103,1104,1098,10253
|
|
20230628,144600,7205925816,1103,1107,1107,1103,19747
|
|
20230628,144500,7184109986,1107,1108,1109,1107,10656
|
|
20230628,144400,7172302143,1108,1109,1109,1108,9863
|
|
20230628,144300,7161371241,1108,1109,1109,1108,2718
|
|
20230628,144200,7158357459,1107,1111,1111,1107,2604
|
|
20230628,144100,7155474827,1107,1106,1107,1105,4767
|
|
20230628,144000,7150203262,1106,1111,1111,1106,2913
|
|
20230628,143900,7146975432,1108,1112,1112,1108,10867
|
|
20230628,143800,7134905130,1112,1114,1114,1112,7843
|
|
20230628,143700,7126175766,1114,1113,1114,1113,7202
|
|
20230628,143600,7118159788,1112,1113,1115,1112,5195
|
|
20230628,143500,7112377049,1114,1119,1122,1114,13819
|
|
20230628,143400,7096939382,1120,1120,1121,1120,496
|
|
20230628,143300,7096383658,1119,1121,1125,1119,7810
|
|
20230628,143200,7087610052,1118,1117,1125,1117,28245
|
|
20230628,143100,7056028053,1117,1122,1125,1117,11584
|
|
20230628,143000,7043058127,1122,1118,1128,1118,32726
|
|
20230628,142900,7006287379,1118,1134,1137,1115,173608
|
|
20230628,142800,6809534587,1132,1084,1135,1084,79447
|
|
20230628,142700,6720924663,1093,1129,1139,1081,373188
|
|
20230628,142600,6300680766,1131,1120,1131,1120,326212
|
|
20230628,142500,5932729571,1123,1097,1123,1091,320108
|
|
20230628,142400,5576737141,1097,1096,1097,1095,72324
|
|
20230628,142300,5497409258,1096,1089,1096,1088,116303
|
|
20230628,142200,5370339806,1089,1083,1089,1083,1681
|
|
20230628,142100,5368514074,1083,1082,1083,1079,1396
|
|
20230628,142000,5367004360,1079,1081,1082,1078,12787
|
|
20230628,141900,5353206938,1080,1082,1082,1079,30007
|
|
20230628,141800,5320801618,1083,1086,1086,1083,5178
|
|
20230628,141700,5315193246,1084,1085,1085,1084,1002
|
|
20230628,141600,5314107065,1086,1085,1086,1085,1582
|
|
20230628,141500,5312390097,1085,1088,1088,1085,58
|
|
20230628,141400,5312327143,1086,1090,1090,1086,1916
|
|
20230628,141300,5310246269,1090,1086,1090,1086,6721
|
|
20230628,141200,5302929078,1085,1085,1085,1085,14108
|
|
20230628,141100,5287621898,1085,1089,1089,1085,284
|
|
20230628,141000,5287312632,1089,1088,1089,1088,502
|
|
20230628,140900,5286765956,1089,1089,1089,1089,4501
|
|
20230628,140800,5281864367,1084,1091,1091,1080,141837
|
|
20230628,140700,5128153130,1091,1089,1091,1089,32743
|
|
20230628,140600,5092439371,1090,1091,1091,1090,688
|
|
20230628,140500,5091688765,1090,1091,1091,1090,271
|
|
20230628,140400,5091393373,1091,1091,1091,1091,220
|
|
20230628,140300,5091153353,1090,1091,1091,1090,955
|
|
20230628,140200,5090112343,1091,1091,1091,1091,1740
|
|
20230628,140100,5088214003,1091,1091,1091,1091,8133
|
|
20230628,140000,5079340900,1091,1091,1091,1091,110
|
|
20230628,135900,5079220890,1091,1088,1091,1088,47610
|
|
20230628,135800,5027327038,1088,1088,1088,1088,16
|
|
20230628,135700,5027309630,1088,1082,1088,1082,60
|
|
20230628,135600,5027244575,1082,1085,1095,1082,71021
|
|
20230628,135500,4950217361,1085,1085,1085,1085,108
|
|
20230628,135400,4950100181,1085,1084,1085,1084,38822
|
|
20230628,135300,4907985702,1084,1084,1084,1084,362
|
|
20230628,135200,4907593294,1084,1083,1085,1083,2696
|
|
20230628,135100,4904672624,1084,1085,1085,1084,13483
|
|
20230628,135000,4890055326,1085,1085,1085,1085,904
|
|
20230628,134900,4889074486,1085,1083,1086,1083,752
|
|
20230628,134800,4888259465,1083,1080,1086,1080,11443
|
|
20230628,134700,4875888161,1080,1084,1084,1080,32032
|
|
20230628,134600,4841223262,1084,1085,1085,1084,10812
|
|
20230628,134500,4829500567,1085,1087,1088,1085,2204
|
|
20230628,134400,4827108042,1087,1090,1090,1087,2050
|
|
20230628,134300,4824877906,1090,1090,1090,1090,601
|
|
20230628,134200,4824222816,1087,1088,1088,1085,29958
|
|
20230628,134100,4791691785,1090,1090,1090,1090,1142
|
|
20230628,134000,4790447005,1090,1089,1090,1086,6978
|
|
20230628,133900,4782857882,1088,1088,1088,1086,2774
|
|
20230628,133800,4779839772,1088,1086,1088,1086,11299
|
|
20230628,133700,4767568744,1086,1085,1087,1083,19821
|
|
20230628,133600,4746033483,1083,1080,1083,1080,1759
|
|
20230628,133500,4744129389,1086,1082,1086,1079,37263
|
|
20230628,133400,4703814133,1082,1081,1082,1080,2906
|
|
20230628,133300,4700673337,1081,1083,1083,1081,5851
|
|
20230628,133200,4694338929,1083,1083,1084,1079,87162
|
|
20230628,133100,4600139886,1083,1086,1087,1081,20589
|
|
20230628,133000,4577841025,1086,1087,1096,1086,42185
|
|
20230628,132900,4531947063,1087,1092,1093,1086,111861
|
|
20230628,132800,4410204685,1092,1096,1097,1092,46645
|
|
20230628,132700,4359176270,1097,1096,1097,1096,1665
|
|
20230628,132600,4357350915,1096,1097,1097,1096,6145
|
|
20230628,132500,4350610352,1097,1097,1097,1094,13980
|
|
20230628,132400,4335307433,1097,1095,1100,1095,32475
|
|
20230628,132300,4299674099,1095,1097,1098,1095,37508
|
|
20230628,132200,4258599320,1097,1102,1103,1097,99241
|
|
20230628,132100,4149461358,1104,1104,1104,1101,39478
|
|
20230628,132000,4105983096,1104,1105,1105,1104,4029
|
|
20230628,131900,4101535055,1105,1103,1105,1102,10020
|
|
20230628,131800,4090492201,1108,1108,1108,1103,3694
|
|
20230628,131700,4086412858,1108,1105,1108,1105,34
|
|
20230628,131600,4086375198,1105,1103,1105,1102,5813
|
|
20230628,131500,4079963797,1103,1108,1110,1103,27882
|
|
20230628,131400,4049171839,1105,1105,1105,1105,2033
|
|
20230628,131300,4046925374,1105,1103,1105,1103,5866
|
|
20230628,131200,4040454672,1105,1103,1105,1102,10026
|
|
20230628,131100,4029405936,1103,1103,1103,1103,3815
|
|
20230628,131000,4025197991,1102,1102,1103,1102,1311
|
|
20230628,130900,4023753075,1102,1103,1105,1102,5101
|
|
20230628,130800,4018126661,1105,1106,1110,1102,19396
|
|
20230628,130700,3996682607,1106,1103,1106,1103,5452
|
|
20230628,130600,3990669048,1103,1107,1110,1103,3216
|
|
20230628,130500,3987115689,1110,1103,1110,1103,1607
|
|
20230628,130400,3985343027,1103,1105,1115,1103,31726
|
|
20230628,130300,3950285537,1105,1105,1105,1102,10695
|
|
20230628,130200,3938492210,1105,1105,1105,1105,10606
|
|
20230628,130100,3926772580,1105,1107,1107,1104,6767
|
|
20230628,130000,3919292344,1108,1106,1108,1104,21037
|
|
20230628,125900,3895989448,1103,1109,1109,1103,86338
|
|
20230628,125800,3800558792,1110,1110,1110,1109,4639
|
|
20230628,125700,3795414088,1110,1112,1112,1110,1176
|
|
20230628,125600,3794108722,1110,1110,1112,1110,2110
|
|
20230628,125500,3791766616,1110,1109,1110,1109,594
|
|
20230628,125400,3791107859,1109,1109,1109,1109,238
|
|
20230628,125300,3790843917,1109,1109,1112,1108,11965
|
|
20230628,125200,3777586474,1112,1110,1112,1109,6241
|
|
20230628,125100,3770665200,1111,1112,1112,1110,4107
|
|
20230628,125000,3766105411,1112,1112,1112,1112,2
|
|
20230628,124900,3766103187,1110,1110,1110,1109,2121
|
|
20230628,124800,3763750219,1110,1109,1110,1109,3002
|
|
20230628,124700,3760420999,1110,1113,1113,1109,3004
|
|
20230628,124600,3757086558,1110,1110,1110,1110,130
|
|
20230628,124500,3756942258,1115,1111,1115,1109,10832
|
|
20230628,124400,3744928934,1112,1114,1114,1110,18131
|
|
20230628,124300,3724799897,1115,1112,1115,1111,20960
|
|
20230628,124200,3701502565,1113,1115,1115,1113,6172
|
|
20230628,124100,3694632094,1114,1115,1115,1114,36
|
|
20230628,124000,3694591980,1114,1116,1116,1114,11
|
|
20230628,123900,3694579718,1114,1116,1116,1114,60
|
|
20230628,123800,3694512778,1116,1114,1116,1114,8509
|
|
20230628,123700,3685033732,1114,1114,1114,1114,0
|
|
20230628,123600,3685033732,1114,1114,1114,1114,474
|
|
20230628,123500,3684505696,1114,1114,1114,1114,154
|
|
20230628,123400,3684334140,1113,1113,1113,1113,6062
|
|
20230628,123300,3677587134,1114,1114,1114,1114,50
|
|
20230628,123200,3677531434,1114,1114,1114,1114,1
|
|
20230628,123100,3677530320,1114,1114,1114,1114,5
|
|
20230628,123000,3677524750,1114,1114,1114,1114,2005
|
|
20230628,122900,3675291180,1114,1114,1114,1114,5
|
|
20230628,122800,3675285610,1111,1114,1114,1111,714
|
|
20230628,122700,3674492353,1111,1114,1114,1111,1202
|
|
20230628,122600,3673156925,1114,1112,1114,1112,7080
|
|
20230628,122500,3665283925,1112,1112,1112,1112,1
|
|
20230628,122400,3665282813,1112,1112,1112,1112,0
|
|
20230628,122300,3665282813,1112,1114,1114,1112,5000
|
|
20230628,122200,3659720687,1117,1117,1117,1117,213
|
|
20230628,122100,3659482766,1114,1116,1117,1114,11188
|
|
20230628,122000,3647017296,1117,1117,1117,1117,258
|
|
20230628,121900,3646729110,1117,1117,1117,1114,201
|
|
20230628,121800,3646504646,1117,1117,1117,1117,817
|
|
20230628,121700,3645592057,1117,1114,1117,1114,107
|
|
20230628,121600,3645472847,1114,1111,1114,1111,2500
|
|
20230628,121500,3642689347,1110,1111,1112,1110,11359
|
|
20230628,121400,3630078635,1111,1113,1115,1111,26849
|
|
20230628,121300,3600224526,1113,1115,1115,1113,51464
|
|
20230628,121200,3542908837,1115,1116,1116,1115,550
|
|
20230628,121100,3542295087,1115,1115,1115,1115,2000
|
|
20230628,121000,3540065087,1115,1115,1115,1115,0
|
|
20230628,120900,3540065087,1115,1115,1115,1115,3
|
|
20230628,120800,3540061742,1115,1115,1115,1114,1639
|
|
20230628,120700,3538234292,1114,1115,1115,1114,412
|
|
20230628,120600,3537775224,1114,1116,1116,1114,22934
|
|
20230628,120500,3512196477,1117,1117,1117,1117,22
|
|
20230628,120400,3512171903,1117,1119,1119,1117,1406
|
|
20230628,120300,3510601343,1118,1119,1119,1118,13837
|
|
20230628,120200,3495118740,1119,1118,1120,1118,2490
|
|
20230628,120100,3492332429,1120,1120,1120,1120,1
|
|
20230628,120000,3492331309,1120,1120,1120,1120,1000
|
|
20230628,115900,3491211309,1118,1118,1118,1118,34587
|
|
20230628,115800,3452543043,1120,1120,1120,1120,360
|
|
20230628,115700,3452139843,1120,1118,1120,1118,2154
|
|
20230628,115600,3449730321,1117,1117,1117,1117,501
|
|
20230628,115500,3449170704,1118,1118,1118,1118,63
|
|
20230628,115400,3449100270,1116,1116,1116,1116,0
|
|
20230628,115300,3449100270,1116,1116,1116,1116,673
|
|
20230628,115200,3448349202,1115,1116,1116,1115,10401
|
|
20230628,115100,3436749269,1116,1116,1116,1116,22
|
|
20230628,115000,3436724717,1116,1117,1117,1116,2485
|
|
20230628,114900,3433950414,1116,1116,1116,1116,0
|
|
20230628,114800,3433950414,1116,1116,1116,1116,2459
|
|
20230628,114700,3431206170,1116,1118,1118,1116,741
|
|
20230628,114600,3430378497,1118,1118,1118,1118,2
|
|
20230628,114500,3430376261,1118,1118,1118,1116,8776
|
|
20230628,114400,3420581536,1118,1118,1118,1118,62793
|
|
20230628,114300,3350378962,1116,1116,1116,1116,2236
|
|
20230628,114200,3347883586,1116,1116,1116,1115,9549
|
|
20230628,114100,3337228624,1116,1116,1116,1116,13991
|
|
20230628,114000,3321614668,1119,1118,1119,1116,36307
|
|
20230628,113900,3281058506,1118,1118,1118,1118,348
|
|
20230628,113800,3280669442,1120,1120,1120,1120,0
|
|
20230628,113700,3280669442,1120,1119,1120,1118,3090
|
|
20230628,113600,3277214556,1119,1118,1119,1118,209
|
|
20230628,113500,3276980801,1118,1120,1120,1118,1000
|
|
20230628,113400,3275862261,1120,1120,1120,1120,0
|
|
20230628,113300,3275862261,1120,1120,1120,1120,1500
|
|
20230628,113200,3274182261,1120,1118,1120,1117,1931
|
|
20230628,113100,3272022231,1117,1117,1117,1117,80
|
|
20230628,113000,3271932871,1119,1117,1119,1117,986
|
|
20230628,112900,3270830909,1116,1118,1118,1116,24807
|
|
20230628,112800,3243112507,1118,1120,1120,1118,9237
|
|
20230628,112700,3232778909,1122,1122,1122,1122,2069
|
|
20230628,112600,3230457491,1122,1122,1122,1122,12086
|
|
20230628,112500,3216896999,1120,1119,1120,1119,391
|
|
20230628,112400,3216459379,1120,1119,1120,1119,9610
|
|
20230628,112300,3205705779,1119,1123,1123,1119,11942
|
|
20230628,112200,3192339469,1123,1123,1123,1123,1
|
|
20230628,112100,3192338346,1118,1121,1125,1118,2010
|
|
20230628,112000,3190084658,1118,1119,1119,1118,21901
|
|
20230628,111900,3165578482,1119,1119,1119,1118,1277
|
|
20230628,111800,3164149522,1119,1119,1119,1119,2490
|
|
20230628,111700,3161363212,1118,1124,1127,1118,86426
|
|
20230628,111600,3064610311,1124,1124,1124,1124,842
|
|
20230628,111500,3063663903,1124,1123,1124,1123,35
|
|
20230628,111400,3063624570,1123,1124,1124,1122,51133
|
|
20230628,111300,3006189551,1125,1125,1125,1125,3900
|
|
20230628,111200,3001802051,1125,1124,1125,1123,3067
|
|
20230628,111100,2998354793,1124,1124,1124,1124,1847
|
|
20230628,111000,2996278765,1124,1122,1124,1122,12562
|
|
20230628,110900,2982184001,1123,1125,1126,1123,11644
|
|
20230628,110800,2969105665,1126,1126,1126,1124,8548
|
|
20230628,110700,2959491418,1128,1128,1132,1126,9133
|
|
20230628,110600,2949192738,1128,1128,1128,1128,142
|
|
20230628,110500,2949032562,1128,1127,1128,1127,1273
|
|
20230628,110400,2947597387,1126,1124,1126,1124,22863
|
|
20230628,110300,2921859277,1126,1127,1127,1125,25499
|
|
20230628,110200,2893157143,1127,1128,1128,1127,7289
|
|
20230628,110100,2884936421,1129,1129,1129,1129,15194
|
|
20230628,110000,2867782395,1129,1132,1132,1129,25
|
|
20230628,105900,2867754155,1129,1129,1129,1129,6243
|
|
20230628,105800,2860705808,1129,1131,1133,1129,6637
|
|
20230628,105700,2853203003,1131,1129,1131,1129,19094
|
|
20230628,105600,2831636301,1129,1130,1131,1129,4256
|
|
20230628,105500,2826831269,1130,1131,1131,1130,36274
|
|
20230628,105400,2785820403,1133,1133,1133,1133,2050
|
|
20230628,105300,2783497753,1131,1131,1131,1131,0
|
|
20230628,105200,2783497753,1131,1131,1133,1131,3141
|
|
20230628,105100,2779945280,1131,1132,1132,1131,19196
|
|
20230628,105000,2758232877,1133,1133,1133,1133,757
|
|
20230628,104900,2757375196,1131,1131,1131,1131,8652
|
|
20230628,104800,2747589784,1133,1134,1134,1131,15133
|
|
20230628,104700,2730473220,1131,1131,1131,1131,31
|
|
20230628,104600,2730438159,1131,1133,1133,1131,12855
|
|
20230628,104500,2715890730,1133,1132,1133,1132,1226
|
|
20230628,104400,2714501724,1133,1133,1133,1133,5343
|
|
20230628,104300,2708448105,1133,1136,1136,1133,20456
|
|
20230628,104200,2685219602,1136,1136,1136,1136,1510
|
|
20230628,104100,2683504242,1133,1133,1135,1132,11778
|
|
20230628,104000,2670153531,1135,1135,1135,1135,112
|
|
20230628,103900,2670026411,1135,1137,1137,1134,10284
|
|
20230628,103800,2658346747,1137,1137,1137,1137,32570
|
|
20230628,103700,2621314657,1137,1139,1140,1137,46886
|
|
20230628,103600,2567910975,1140,1139,1140,1139,3387
|
|
20230628,103500,2564053181,1139,1139,1140,1139,7446
|
|
20230628,103400,2555567722,1139,1139,1140,1139,2802
|
|
20230628,103300,2552376243,1138,1139,1140,1138,6902
|
|
20230628,103200,2544512374,1139,1138,1140,1138,43168
|
|
20230628,103100,2495338209,1138,1137,1138,1137,31216
|
|
20230628,103000,2459817002,1137,1136,1137,1136,5397
|
|
20230628,102900,2453681844,1137,1137,1137,1136,117
|
|
20230628,102800,2453548829,1137,1135,1138,1135,26460
|
|
20230628,102700,2423478498,1135,1130,1137,1130,257589
|
|
20230628,102600,2131377559,1131,1130,1131,1130,11152
|
|
20230628,102500,2118773011,1130,1129,1130,1129,4039
|
|
20230628,102400,2114209450,1127,1127,1128,1127,18004
|
|
20230628,102300,2093918922,1127,1127,1127,1126,23010
|
|
20230628,102200,2067991652,1127,1130,1130,1126,2510
|
|
20230628,102100,2065162775,1130,1130,1130,1130,93
|
|
20230628,102000,2065057685,1130,1129,1130,1128,21666
|
|
20230628,101900,2040580815,1132,1132,1132,1132,176
|
|
20230628,101800,2040381583,1129,1132,1132,1129,31612
|
|
20230628,101700,2004628234,1132,1133,1133,1132,6772
|
|
20230628,101600,1996957313,1133,1134,1134,1133,12006
|
|
20230628,101500,1983347490,1133,1134,1134,1133,12240
|
|
20230628,101400,1969471467,1133,1134,1134,1133,14195
|
|
20230628,101300,1953385238,1134,1132,1134,1132,2357
|
|
20230628,101200,1950714962,1132,1131,1132,1131,60
|
|
20230628,101100,1950647092,1131,1132,1133,1131,54964
|
|
20230628,101000,1888409659,1132,1131,1132,1131,9812
|
|
20230628,100900,1877312275,1131,1131,1132,1131,19713
|
|
20230628,100800,1855016869,1131,1131,1132,1131,2142
|
|
20230628,100700,1852594266,1131,1132,1133,1131,2649
|
|
20230628,100600,1849595941,1132,1132,1133,1132,4578
|
|
20230628,100500,1844411145,1133,1133,1133,1131,16802
|
|
20230628,100400,1825377879,1133,1132,1134,1132,24989
|
|
20230628,100300,1797065257,1130,1130,1133,1130,21080
|
|
20230628,100200,1773194033,1130,1130,1132,1130,4547
|
|
20230628,100100,1768055919,1129,1129,1130,1129,7759
|
|
20230628,100000,1759295875,1130,1130,1130,1129,17068
|
|
20230628,095900,1740009037,1130,1132,1132,1130,1729
|
|
20230628,095800,1738054841,1132,1132,1132,1130,19961
|
|
20230628,095700,1715469593,1132,1130,1132,1130,17735
|
|
20230628,095600,1695403888,1130,1130,1130,1129,7651
|
|
20230628,095500,1686758268,1133,1131,1133,1130,44943
|
|
20230628,095400,1635865646,1131,1128,1131,1128,107858
|
|
20230628,095300,1514026879,1127,1127,1128,1126,5527
|
|
20230628,095200,1507802572,1128,1128,1128,1128,429
|
|
20230628,095100,1507318660,1128,1124,1128,1124,39367
|
|
20230628,095000,1462985966,1124,1124,1125,1124,10521
|
|
20230628,094900,1451158862,1124,1124,1125,1124,30406
|
|
20230628,094800,1416964700,1124,1123,1125,1123,16436
|
|
20230628,094700,1398478274,1124,1118,1124,1118,9844
|
|
20230628,094600,1387449250,1115,1119,1119,1115,44669
|
|
20230628,094500,1337565524,1120,1120,1120,1120,3189
|
|
20230628,094400,1333993844,1120,1121,1121,1120,6778
|
|
20230628,094300,1326396627,1121,1122,1122,1121,10954
|
|
20230628,094200,1314106280,1122,1123,1123,1121,11565
|
|
20230628,094100,1301121692,1124,1122,1124,1122,74849
|
|
20230628,094000,1217128919,1122,1123,1123,1121,8888
|
|
20230628,093900,1207158969,1124,1124,1125,1123,5912
|
|
20230628,093800,1200515556,1124,1124,1124,1124,419
|
|
20230628,093700,1200044600,1124,1123,1124,1122,7560
|
|
20230628,093600,1191549631,1123,1123,1124,1122,1061
|
|
20230628,093500,1190358221,1123,1121,1123,1120,23659
|
|
20230628,093400,1163835053,1120,1122,1123,1120,29830
|
|
20230628,093300,1130371973,1122,1123,1124,1122,20963
|
|
20230628,093200,1106842663,1123,1127,1127,1123,14357
|
|
20230628,093100,1090704137,1127,1128,1130,1124,12250
|
|
20230628,093000,1076892168,1130,1125,1130,1124,17267
|
|
20230628,092900,1057411214,1124,1129,1131,1124,38107
|
|
20230628,092800,1014430959,1129,1128,1129,1128,24418
|
|
20230628,092700,986885695,1128,1128,1131,1126,67371
|
|
20230628,092600,910866142,1130,1125,1130,1125,66957
|
|
20230628,092500,835308901,1125,1124,1125,1124,7849
|
|
20230628,092400,826484395,1124,1121,1124,1121,12476
|
|
20230628,092300,812481669,1121,1118,1121,1118,28223
|
|
20230628,092200,780894966,1118,1116,1118,1116,1329
|
|
20230628,092100,779411688,1115,1114,1116,1113,10271
|
|
20230628,092000,767970423,1115,1115,1115,1115,8183
|
|
20230628,091900,758846378,1115,1110,1115,1110,2120
|
|
20230628,091800,756482628,1113,1112,1116,1108,90961
|
|
20230628,091700,655585747,1113,1118,1118,1107,44838
|
|
20230628,091600,605736985,1118,1113,1118,1111,15788
|
|
20230628,091500,588115107,1110,1109,1113,1109,16456
|
|
20230628,091400,569837456,1108,1108,1108,1105,61565
|
|
20230628,091300,501773375,1109,1106,1109,1106,17041
|
|
20230628,091200,482893657,1106,1111,1111,1104,150811
|
|
20230628,091100,316185583,1110,1112,1113,1110,11735
|
|
20230628,091000,303158888,1110,1114,1116,1110,50813
|
|
20230628,090900,246635129,1112,1115,1115,1112,3599
|
|
20230628,090800,242626035,1115,1115,1115,1114,16891
|
|
20230628,090700,223792572,1115,1116,1116,1114,17413
|
|
20230628,090600,204371019,1116,1114,1117,1114,23536
|
|
20230628,090500,178108003,1114,1114,1114,1110,9288
|
|
20230628,090400,167769198,1116,1114,1116,1107,20159
|
|
20230628,090300,145336351,1113,1110,1113,1108,14211
|
|
20230628,090200,129537833,1110,1109,1110,1104,10492
|
|
20230628,090100,117923637,1104,1112,1112,1104,45705
|
|
20230628,090000,67275459,1110,1105,1114,1105,60802
|