589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,184500,4079238360,8120,8120,8120,8120,0
|
|
20230626,184400,4079238360,8120,8120,8120,8120,0
|
|
20230626,184300,4079238360,8120,8120,8120,8120,0
|
|
20230626,184200,4079238360,8120,8120,8120,8120,0
|
|
20230626,184100,4079238360,8120,8120,8120,8120,0
|
|
20230626,184000,4079238360,8120,8120,8120,8120,0
|
|
20230626,183900,4079238360,8120,8120,8120,8120,0
|
|
20230626,183800,4079238360,8120,8120,8120,8120,0
|
|
20230626,183700,4079238360,8120,8120,8120,8120,0
|
|
20230626,183600,4079238360,8120,8120,8120,8120,0
|
|
20230626,183500,4079238360,8120,8120,8120,8120,0
|
|
20230626,183400,4079238360,8120,8120,8120,8120,0
|
|
20230626,183300,4079238360,8120,8120,8120,8120,0
|
|
20230626,183200,4079238360,8120,8120,8120,8120,0
|
|
20230626,183100,4079238360,8120,8120,8120,8120,0
|
|
20230626,183000,4079238360,8120,8120,8120,8120,0
|
|
20230626,182900,4079238360,8120,8120,8120,8120,0
|
|
20230626,182800,4079238360,8120,8120,8120,8120,0
|
|
20230626,182700,4079238360,8120,8120,8120,8120,0
|
|
20230626,182600,4079238360,8120,8120,8120,8120,0
|
|
20230626,182500,4079238360,8120,8120,8120,8120,0
|
|
20230626,182400,4079238360,8120,8120,8120,8120,0
|
|
20230626,182300,4079238360,8120,8120,8120,8120,0
|
|
20230626,182200,4079238360,8120,8120,8120,8120,0
|
|
20230626,182100,4079238360,8120,8120,8120,8120,0
|
|
20230626,182000,4079238360,8120,8120,8120,8120,0
|
|
20230626,181900,4079238360,8120,8120,8120,8120,0
|
|
20230626,181800,4079238360,8120,8120,8120,8120,0
|
|
20230626,181700,4079238360,8120,8120,8120,8120,0
|
|
20230626,181600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,181500,4079238360,8120,8120,8120,8120,0
|
|
20230626,181400,4079238360,8120,8120,8120,8120,0
|
|
20230626,181300,4079238360,8120,8120,8120,8120,0
|
|
20230626,181200,4079238360,8120,8120,8120,8120,0
|
|
20230626,181100,4079238360,8120,8120,8120,8120,0
|
|
20230626,181000,4079238360,8120,8120,8120,8120,0
|
|
20230626,180900,4079238360,8120,8120,8120,8120,0
|
|
20230626,180800,4079238360,8120,8120,8120,8120,0
|
|
20230626,180700,4079238360,8120,8120,8120,8120,0
|
|
20230626,180600,4079238360,8120,8120,8120,8120,0
|
|
20230626,180500,4079238360,8120,8120,8120,8120,0
|
|
20230626,180400,4079238360,8120,8120,8120,8120,0
|
|
20230626,180300,4079238360,8120,8120,8120,8120,0
|
|
20230626,180200,4079238360,8120,8120,8120,8120,0
|
|
20230626,180100,4079238360,8120,8120,8120,8120,0
|
|
20230626,180000,4079238360,8120,8120,8120,8120,0
|
|
20230626,175900,4079238360,8120,8120,8120,8120,0
|
|
20230626,175800,4079238360,8120,8120,8120,8120,0
|
|
20230626,175700,4079238360,8120,8120,8120,8120,0
|
|
20230626,175600,4079238360,8120,8120,8120,8120,0
|
|
20230626,175500,4079238360,8120,8120,8120,8120,0
|
|
20230626,175400,4079238360,8120,8120,8120,8120,0
|
|
20230626,175300,4079238360,8120,8120,8120,8120,0
|
|
20230626,175200,4079238360,8120,8120,8120,8120,0
|
|
20230626,175100,4079238360,8120,8120,8120,8120,0
|
|
20230626,175000,4079238360,8120,8120,8120,8120,0
|
|
20230626,174900,4079238360,8120,8120,8120,8120,0
|
|
20230626,174800,4079238360,8120,8120,8120,8120,0
|
|
20230626,174700,4079238360,8120,8120,8120,8120,0
|
|
20230626,174600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,174500,4079238360,8120,8120,8120,8120,0
|
|
20230626,174400,4079238360,8120,8120,8120,8120,0
|
|
20230626,174300,4079238360,8120,8120,8120,8120,0
|
|
20230626,174200,4079238360,8120,8120,8120,8120,0
|
|
20230626,174100,4079238360,8120,8120,8120,8120,0
|
|
20230626,174000,4079238360,8120,8120,8120,8120,0
|
|
20230626,173900,4079238360,8120,8120,8120,8120,0
|
|
20230626,173800,4079238360,8120,8120,8120,8120,0
|
|
20230626,173700,4079238360,8120,8120,8120,8120,0
|
|
20230626,173600,4079238360,8120,8120,8120,8120,0
|
|
20230626,173500,4079238360,8120,8120,8120,8120,0
|
|
20230626,173400,4079238360,8120,8120,8120,8120,0
|
|
20230626,173300,4079238360,8120,8120,8120,8120,0
|
|
20230626,173200,4079238360,8120,8120,8120,8120,0
|
|
20230626,173100,4079238360,8120,8120,8120,8120,0
|
|
20230626,173000,4079238360,8120,8120,8120,8120,0
|
|
20230626,172900,4079238360,8120,8120,8120,8120,0
|
|
20230626,172800,4079238360,8120,8120,8120,8120,0
|
|
20230626,172700,4079238360,8120,8120,8120,8120,0
|
|
20230626,172600,4079238360,8120,8120,8120,8120,0
|
|
20230626,172500,4079238360,8120,8120,8120,8120,0
|
|
20230626,172400,4079238360,8120,8120,8120,8120,0
|
|
20230626,172300,4079238360,8120,8120,8120,8120,0
|
|
20230626,172200,4079238360,8120,8120,8120,8120,0
|
|
20230626,172100,4079238360,8120,8120,8120,8120,0
|
|
20230626,172000,4079238360,8120,8120,8120,8120,0
|
|
20230626,171900,4079238360,8120,8120,8120,8120,0
|
|
20230626,171800,4079238360,8120,8120,8120,8120,0
|
|
20230626,171700,4079238360,8120,8120,8120,8120,0
|
|
20230626,171600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,171500,4079238360,8120,8120,8120,8120,0
|
|
20230626,171400,4079238360,8120,8120,8120,8120,0
|
|
20230626,171300,4079238360,8120,8120,8120,8120,0
|
|
20230626,171200,4079238360,8120,8120,8120,8120,0
|
|
20230626,171100,4079238360,8120,8120,8120,8120,0
|
|
20230626,171000,4079238360,8120,8120,8120,8120,0
|
|
20230626,170900,4079238360,8120,8120,8120,8120,0
|
|
20230626,170800,4079238360,8120,8120,8120,8120,0
|
|
20230626,170700,4079238360,8120,8120,8120,8120,0
|
|
20230626,170600,4079238360,8120,8120,8120,8120,0
|
|
20230626,170500,4079238360,8120,8120,8120,8120,0
|
|
20230626,170400,4079238360,8120,8120,8120,8120,0
|
|
20230626,170300,4079238360,8120,8120,8120,8120,0
|
|
20230626,170200,4079238360,8120,8120,8120,8120,0
|
|
20230626,170100,4079238360,8120,8120,8120,8120,0
|
|
20230626,170000,4079238360,8120,8120,8120,8120,0
|
|
20230626,165900,4079238360,8120,8120,8120,8120,0
|
|
20230626,165800,4079238360,8120,8120,8120,8120,0
|
|
20230626,165700,4079238360,8120,8120,8120,8120,0
|
|
20230626,165600,4079238360,8120,8120,8120,8120,0
|
|
20230626,165500,4079238360,8120,8120,8120,8120,0
|
|
20230626,165400,4079238360,8120,8120,8120,8120,0
|
|
20230626,165300,4079238360,8120,8120,8120,8120,0
|
|
20230626,165200,4079238360,8120,8120,8120,8120,0
|
|
20230626,165100,4079238360,8120,8120,8120,8120,0
|
|
20230626,165000,4079238360,8120,8120,8120,8120,0
|
|
20230626,164900,4079238360,8120,8120,8120,8120,0
|
|
20230626,164800,4079238360,8120,8120,8120,8120,0
|
|
20230626,164700,4079238360,8120,8120,8120,8120,0
|
|
20230626,164600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,164500,4079238360,8120,8120,8120,8120,0
|
|
20230626,164400,4079238360,8120,8120,8120,8120,0
|
|
20230626,164300,4079238360,8120,8120,8120,8120,0
|
|
20230626,164200,4079238360,8120,8120,8120,8120,0
|
|
20230626,164100,4079238360,8120,8120,8120,8120,0
|
|
20230626,164000,4079238360,8120,8120,8120,8120,0
|
|
20230626,163900,4079238360,8120,8120,8120,8120,0
|
|
20230626,163800,4079238360,8120,8120,8120,8120,0
|
|
20230626,163700,4079238360,8120,8120,8120,8120,0
|
|
20230626,163600,4079238360,8120,8120,8120,8120,0
|
|
20230626,163500,4079238360,8120,8120,8120,8120,0
|
|
20230626,163400,4079238360,8120,8120,8120,8120,0
|
|
20230626,163300,4079238360,8120,8120,8120,8120,0
|
|
20230626,163200,4079238360,8120,8120,8120,8120,0
|
|
20230626,163100,4079238360,8120,8120,8120,8120,0
|
|
20230626,163000,4079238360,8120,8120,8120,8120,0
|
|
20230626,162900,4079238360,8120,8120,8120,8120,0
|
|
20230626,162800,4079238360,8120,8120,8120,8120,0
|
|
20230626,162700,4079238360,8120,8120,8120,8120,0
|
|
20230626,162600,4079238360,8120,8120,8120,8120,0
|
|
20230626,162500,4079238360,8120,8120,8120,8120,0
|
|
20230626,162400,4079238360,8120,8120,8120,8120,0
|
|
20230626,162300,4079238360,8120,8120,8120,8120,0
|
|
20230626,162200,4079238360,8120,8120,8120,8120,0
|
|
20230626,162100,4079238360,8120,8120,8120,8120,0
|
|
20230626,162000,4079238360,8120,8120,8120,8120,0
|
|
20230626,161900,4079238360,8120,8120,8120,8120,0
|
|
20230626,161800,4079238360,8120,8120,8120,8120,0
|
|
20230626,161700,4079238360,8120,8120,8120,8120,0
|
|
20230626,161600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,161500,4079238360,8120,8120,8120,8120,0
|
|
20230626,161400,4079238360,8120,8120,8120,8120,0
|
|
20230626,161300,4079238360,8120,8120,8120,8120,0
|
|
20230626,161200,4079238360,8120,8120,8120,8120,0
|
|
20230626,161100,4079238360,8120,8120,8120,8120,0
|
|
20230626,161000,4079238360,8120,8120,8120,8120,0
|
|
20230626,160900,4079238360,8120,8120,8120,8120,0
|
|
20230626,160800,4079238360,8120,8120,8120,8120,0
|
|
20230626,160700,4079238360,8120,8120,8120,8120,0
|
|
20230626,160600,4079238360,8120,8120,8120,8120,0
|
|
20230626,160500,4079238360,8120,8120,8120,8120,0
|
|
20230626,160400,4079238360,8120,8120,8120,8120,0
|
|
20230626,160300,4079238360,8120,8120,8120,8120,0
|
|
20230626,160200,4079238360,8120,8120,8120,8120,0
|
|
20230626,160100,4079238360,8120,8120,8120,8120,0
|
|
20230626,160000,4079238360,8120,8120,8120,8120,0
|
|
20230626,155900,4079238360,8120,8120,8120,8120,0
|
|
20230626,155800,4079238360,8120,8120,8120,8120,0
|
|
20230626,155700,4079238360,8120,8120,8120,8120,0
|
|
20230626,155600,4079238360,8120,8120,8120,8120,0
|
|
20230626,155500,4079238360,8120,8120,8120,8120,0
|
|
20230626,155400,4079238360,8120,8120,8120,8120,0
|
|
20230626,155300,4079238360,8120,8120,8120,8120,0
|
|
20230626,155200,4079238360,8120,8120,8120,8120,0
|
|
20230626,155100,4079238360,8120,8120,8120,8120,0
|
|
20230626,155000,4079238360,8120,8120,8120,8120,0
|
|
20230626,154900,4079238360,8120,8120,8120,8120,0
|
|
20230626,154800,4079238360,8120,8120,8120,8120,0
|
|
20230626,154700,4079238360,8120,8120,8120,8120,0
|
|
20230626,154600,4079238360,8120,8120,8120,8120,6978
|
|
20230626,154500,4079238360,8120,8120,8120,8120,0
|
|
20230626,154400,4079238360,8120,8120,8120,8120,0
|
|
20230626,154300,4079238360,8120,8120,8120,8120,0
|
|
20230626,154200,4079238360,8120,8120,8120,8120,0
|
|
20230626,154100,4079238360,8120,8120,8120,8120,0
|
|
20230626,154000,4079238360,8120,8120,8120,8120,0
|
|
20230626,153900,4079238360,8120,8120,8120,8120,0
|
|
20230626,153800,4079238360,8120,8120,8120,8120,0
|
|
20230626,153700,4079238360,8120,8120,8120,8120,0
|
|
20230626,153600,4079238360,8120,8120,8120,8120,0
|
|
20230626,153500,4079238360,8120,8120,8120,8120,0
|
|
20230626,153400,4079238360,8120,8120,8120,8120,0
|
|
20230626,153300,4079238360,8120,8120,8120,8120,0
|
|
20230626,153200,4079238360,8120,8120,8120,8120,0
|
|
20230626,153100,4079238360,8120,8120,8120,8120,0
|
|
20230626,153000,4079238360,8120,8120,8120,8120,6978
|
|
20230626,152900,4022577000,8120,8120,8120,8120,0
|
|
20230626,152800,4022577000,8120,8120,8120,8120,0
|
|
20230626,152700,4022577000,8120,8120,8120,8120,0
|
|
20230626,152600,4022577000,8120,8120,8120,8120,0
|
|
20230626,152500,4022577000,8120,8120,8120,8120,0
|
|
20230626,152400,4022577000,8120,8120,8120,8120,0
|
|
20230626,152300,4022577000,8120,8120,8120,8120,0
|
|
20230626,152200,4022577000,8120,8120,8120,8120,0
|
|
20230626,152100,4022577000,8120,8120,8120,8120,0
|
|
20230626,152000,4022577000,8120,8120,8120,8120,0
|
|
20230626,151900,4022577000,8120,8110,8120,8100,1728
|
|
20230626,151800,4008560810,8110,8110,8110,8110,400
|
|
20230626,151700,4005316810,8120,8120,8120,8110,146
|
|
20230626,151600,4004131560,8120,8110,8120,8110,164
|
|
20230626,151500,4002801460,8120,8120,8120,8110,396
|
|
20230626,151400,3999586040,8120,8120,8120,8120,1961
|
|
20230626,151300,3983662720,8120,8120,8120,8120,253
|
|
20230626,151200,3981608360,8120,8120,8120,8120,38
|
|
20230626,151100,3981299800,8130,8130,8130,8130,89
|
|
20230626,151000,3980576230,8130,8110,8130,8110,827
|
|
20230626,150900,3973869120,8130,8110,8130,8110,2409
|
|
20230626,150800,3954314930,8110,8100,8110,8100,2210
|
|
20230626,150700,3936413690,8100,8090,8100,8090,863
|
|
20230626,150600,3929431840,8090,8080,8090,8080,816
|
|
20230626,150500,3922833160,8090,8100,8100,8080,2049
|
|
20230626,150400,3906261620,8100,8100,8110,8090,2284
|
|
20230626,150300,3887770710,8110,8110,8110,8110,154
|
|
20230626,150200,3886521770,8110,8110,8110,8110,449
|
|
20230626,150100,3882880380,8110,8100,8110,8100,1768
|
|
20230626,150000,3868541920,8110,8100,8110,8100,176
|
|
20230626,145900,3867116270,8110,8110,8110,8110,203
|
|
20230626,145800,3865469940,8100,8100,8100,8100,290
|
|
20230626,145700,3863120940,8100,8100,8100,8100,60
|
|
20230626,145600,3862634940,8100,8100,8100,8100,565
|
|
20230626,145500,3858058440,8100,8110,8110,8100,1436
|
|
20230626,145400,3846412850,8110,8110,8110,8110,2
|
|
20230626,145300,3846396630,8110,8110,8110,8110,234
|
|
20230626,145200,3844498890,8110,8120,8120,8110,116
|
|
20230626,145100,3843558100,8120,8110,8120,8110,389
|
|
20230626,145000,3840399620,8120,8120,8120,8120,84
|
|
20230626,144900,3839717540,8120,8120,8120,8120,0
|
|
20230626,144800,3839717540,8120,8120,8120,8120,11
|
|
20230626,144700,3839628220,8110,8120,8120,8110,1134
|
|
20230626,144600,3830427850,8120,8120,8120,8120,665
|
|
20230626,144500,3825028050,8120,8120,8120,8120,30
|
|
20230626,144400,3824784450,8120,8120,8120,8110,748
|
|
20230626,144300,3818713350,8130,8130,8130,8130,10
|
|
20230626,144200,3818632050,8120,8120,8120,8120,2
|
|
20230626,144100,3818615810,8130,8130,8130,8130,10
|
|
20230626,144000,3818534510,8140,8110,8140,8110,607
|
|
20230626,143900,3813600490,8150,8110,8150,8110,7427
|
|
20230626,143800,3753205410,8110,8100,8110,8100,165
|
|
20230626,143700,3751868870,8100,8100,8100,8100,0
|
|
20230626,143600,3751868870,8100,8110,8110,8100,427
|
|
20230626,143500,3748405910,8110,8090,8110,8090,1512
|
|
20230626,143400,3736158960,8090,8090,8100,8090,120
|
|
20230626,143300,3735188060,8100,8090,8100,8090,29
|
|
20230626,143200,3734953410,8110,8100,8110,8080,842
|
|
20230626,143100,3728142610,8090,8090,8100,8090,400
|
|
20230626,143000,3724906590,8090,8080,8090,8080,213
|
|
20230626,142900,3723185530,8090,8080,8090,8080,1458
|
|
20230626,142800,3711404380,8100,8100,8100,8100,50
|
|
20230626,142700,3710999380,8080,8090,8090,8080,2283
|
|
20230626,142600,3692543160,8090,8090,8090,8090,4
|
|
20230626,142500,3692510800,8100,8100,8100,8100,129
|
|
20230626,142400,3691465900,8110,8120,8120,8110,366
|
|
20230626,142300,3688497500,8120,8110,8120,8110,534
|
|
20230626,142200,3684164730,8110,8090,8110,8090,424
|
|
20230626,142100,3680730960,8100,8090,8100,8090,518
|
|
20230626,142000,3676539340,8090,8090,8090,8090,1604
|
|
20230626,141900,3663562980,8090,8100,8100,8090,1418
|
|
20230626,141800,3652091240,8100,8100,8100,8100,43
|
|
20230626,141700,3651742940,8090,8100,8100,8090,1016
|
|
20230626,141600,3643513440,8100,8100,8100,8090,1389
|
|
20230626,141500,3632271160,8100,8110,8110,8100,296
|
|
20230626,141400,3629873550,8110,8120,8120,8110,175
|
|
20230626,141300,3628454140,8120,8110,8130,8110,419
|
|
20230626,141200,3625055690,8100,8090,8100,8090,1474
|
|
20230626,141100,3613117990,8090,8090,8100,8090,122
|
|
20230626,141000,3612130900,8100,8100,8100,8100,250
|
|
20230626,140900,3610105900,8100,8110,8110,8100,513
|
|
20230626,140800,3605948340,8110,8130,8130,8110,138
|
|
20230626,140700,3604828890,8130,8090,8130,8090,1639
|
|
20230626,140600,3591546930,8090,8090,8090,8090,335
|
|
20230626,140500,3588836780,8090,8100,8100,8080,2507
|
|
20230626,140400,3568553150,8100,8100,8100,8100,130
|
|
20230626,140300,3567500150,8100,8100,8110,8100,1264
|
|
20230626,140200,3557258960,8100,8110,8110,8100,2343
|
|
20230626,140100,3538259970,8110,8120,8120,8110,567
|
|
20230626,140000,3533661330,8120,8130,8130,8120,171
|
|
20230626,135900,3532272800,8120,8120,8120,8120,203
|
|
20230626,135800,3530624440,8130,8130,8130,8130,1219
|
|
20230626,135700,3520713970,8140,8140,8140,8140,144
|
|
20230626,135600,3519541810,8150,8150,8150,8150,0
|
|
20230626,135500,3519541810,8150,8120,8150,8120,2116
|
|
20230626,135400,3502335950,8130,8130,8130,8130,3
|
|
20230626,135300,3502311560,8110,8110,8110,8110,0
|
|
20230626,135200,3502311560,8110,8120,8120,8110,123
|
|
20230626,135100,3501313030,8120,8120,8120,8120,1396
|
|
20230626,135000,3489977510,8120,8120,8120,8120,0
|
|
20230626,134900,3489977510,8120,8120,8120,8120,50
|
|
20230626,134800,3489571510,8120,8120,8120,8110,489
|
|
20230626,134700,3485601790,8120,8120,8120,8120,8
|
|
20230626,134600,3485536830,8120,8130,8130,8120,1293
|
|
20230626,134500,3475037660,8130,8130,8130,8130,11
|
|
20230626,134400,3474948230,8130,8130,8130,8130,5
|
|
20230626,134300,3474907580,8120,8120,8120,8120,38
|
|
20230626,134200,3474599020,8120,8140,8150,8120,590
|
|
20230626,134100,3469794220,8150,8150,8150,8150,773
|
|
20230626,134000,3463494270,8150,8130,8150,8130,2738
|
|
20230626,133900,3441206380,8120,8120,8120,8120,564
|
|
20230626,133800,3436626700,8110,8120,8120,8110,286
|
|
20230626,133700,3434304390,8120,8120,8120,8120,9
|
|
20230626,133600,3434231310,8120,8120,8120,8120,758
|
|
20230626,133500,3428076350,8120,8120,8130,8120,188
|
|
20230626,133400,3426549690,8130,8110,8130,8110,1786
|
|
20230626,133300,3412044040,8110,8120,8120,8110,1798
|
|
20230626,133200,3397444830,8130,8130,8130,8130,42
|
|
20230626,133100,3397103370,8130,8140,8140,8130,10
|
|
20230626,133000,3397022030,8140,8130,8140,8130,50
|
|
20230626,132900,3396615520,8130,8130,8130,8130,103
|
|
20230626,132800,3395778130,8130,8120,8130,8120,25
|
|
20230626,132700,3395574900,8120,8130,8130,8120,346
|
|
20230626,132600,3392762080,8130,8120,8130,8120,232
|
|
20230626,132500,3390878230,8110,8110,8110,8110,62
|
|
20230626,132400,3390375410,8120,8120,8120,8120,111
|
|
20230626,132300,3389474090,8120,8120,8120,8120,60
|
|
20230626,132200,3388986890,8110,8120,8120,8110,384
|
|
20230626,132100,3385869780,8120,8110,8120,8110,972
|
|
20230626,132000,3377985630,8110,8100,8110,8100,311
|
|
20230626,131900,3375465420,8110,8110,8110,8110,101
|
|
20230626,131800,3374646310,8110,8110,8110,8110,2243
|
|
20230626,131700,3356455580,8110,8110,8110,8110,326
|
|
20230626,131600,3353811720,8110,8110,8110,8110,157
|
|
20230626,131500,3352538450,8110,8120,8120,8110,113
|
|
20230626,131400,3351621990,8110,8120,8120,8110,431
|
|
20230626,131300,3348126280,8120,8110,8120,8110,1654
|
|
20230626,131200,3334700660,8110,8110,8110,8110,151
|
|
20230626,131100,3333476050,8100,8100,8100,8100,1
|
|
20230626,131000,3333467950,8100,8090,8100,8090,393
|
|
20230626,130900,3330284660,8090,8100,8100,8090,616
|
|
20230626,130800,3325296200,8100,8090,8100,8090,1449
|
|
20230626,130700,3313573350,8080,8100,8100,8080,1566
|
|
20230626,130600,3300892090,8110,8110,8110,8110,0
|
|
20230626,130500,3300892090,8110,8110,8110,8110,0
|
|
20230626,130400,3300892090,8110,8110,8110,8110,470
|
|
20230626,130300,3297080390,8110,8110,8110,8110,50
|
|
20230626,130200,3296674890,8100,8100,8100,8100,580
|
|
20230626,130100,3291976890,8100,8090,8120,8090,9552
|
|
20230626,130000,3214685410,8080,8090,8090,8080,9
|
|
20230626,125900,3214612680,8070,8090,8090,8070,660
|
|
20230626,125800,3209285240,8090,8080,8090,8080,714
|
|
20230626,125700,3203516020,8080,8070,8080,8070,1917
|
|
20230626,125600,3188045570,8070,8070,8070,8060,370
|
|
20230626,125500,3185061670,8060,8070,8070,8060,491
|
|
20230626,125400,3181099520,8080,8070,8080,8070,27
|
|
20230626,125300,3180881520,8070,8060,8080,8060,155
|
|
20230626,125200,3179631150,8060,8090,8090,8060,214
|
|
20230626,125100,3177904360,8080,8080,8080,8080,301
|
|
20230626,125000,3175472280,8080,8080,8080,8080,206
|
|
20230626,124900,3173807800,8080,8090,8100,8060,3263
|
|
20230626,124800,3147474470,8080,8080,8080,8080,485
|
|
20230626,124700,3143555670,8090,8100,8100,8090,729
|
|
20230626,124600,3137655860,8100,8100,8110,8100,282
|
|
20230626,124500,3135370110,8110,8110,8110,8110,467
|
|
20230626,124400,3131582740,8120,8120,8120,8120,17
|
|
20230626,124300,3131444700,8120,8120,8120,8120,3
|
|
20230626,124200,3131420340,8110,8100,8110,8100,1703
|
|
20230626,124100,3117620950,8100,8100,8100,8090,402
|
|
20230626,124000,3114368450,8100,8100,8100,8100,44
|
|
20230626,123900,3114012050,8100,8090,8100,8090,1170
|
|
20230626,123800,3104542470,8090,8100,8100,8080,54
|
|
20230626,123700,3104105970,8080,8100,8110,8080,1179
|
|
20230626,123600,3094562210,8110,8110,8110,8110,1
|
|
20230626,123500,3094554100,8110,8110,8110,8110,1
|
|
20230626,123400,3094545990,8110,8110,8110,8100,72
|
|
20230626,123300,3093962740,8100,8110,8110,8100,28
|
|
20230626,123200,3093735760,8110,8110,8110,8110,1007
|
|
20230626,123100,3085568990,8110,8120,8120,8110,90
|
|
20230626,123000,3084838940,8120,8120,8120,8110,1389
|
|
20230626,122900,3073573940,8120,8120,8120,8120,30
|
|
20230626,122800,3073330340,8120,8120,8120,8120,41
|
|
20230626,122700,3072997420,8120,8120,8120,8110,110
|
|
20230626,122600,3072104720,8120,8110,8120,8110,41
|
|
20230626,122500,3071772200,8120,8120,8120,8120,82
|
|
20230626,122400,3071106360,8120,8130,8130,8120,76
|
|
20230626,122300,3070489030,8120,8120,8120,8120,3
|
|
20230626,122200,3070464670,8120,8120,8120,8120,91
|
|
20230626,122100,3069725750,8110,8110,8110,8110,591
|
|
20230626,122000,3064932740,8090,8110,8110,8080,928
|
|
20230626,121900,3057425090,8100,8100,8100,8090,175
|
|
20230626,121800,3056007620,8090,8100,8100,8070,5512
|
|
20230626,121700,3011435320,8100,8110,8110,8100,440
|
|
20230626,121600,3007870240,8110,8110,8110,8110,2395
|
|
20230626,121500,2988446790,8120,8130,8130,8120,362
|
|
20230626,121400,2985506080,8130,8140,8140,8130,2427
|
|
20230626,121300,2965752120,8150,8150,8150,8150,105
|
|
20230626,121200,2964896370,8150,8150,8160,8150,173
|
|
20230626,121100,2963486410,8160,8160,8160,8160,0
|
|
20230626,121000,2963486410,8160,8160,8160,8160,18
|
|
20230626,120900,2963339530,8140,8150,8150,8140,308
|
|
20230626,120800,2960830830,8160,8160,8160,8160,338
|
|
20230626,120700,2958072750,8160,8160,8160,8160,880
|
|
20230626,120600,2950891950,8150,8150,8150,8150,30
|
|
20230626,120500,2950647450,8150,8140,8150,8140,293
|
|
20230626,120400,2948260210,8140,8130,8150,8130,193
|
|
20230626,120300,2946691080,8140,8140,8140,8140,477
|
|
20230626,120200,2942808300,8140,8130,8140,8130,1048
|
|
20230626,120100,2934278340,8140,8140,8140,8140,771
|
|
20230626,120000,2928002400,8150,8150,8150,8140,164
|
|
20230626,115900,2926665810,8140,8140,8140,8140,2045
|
|
20230626,115800,2910019510,8140,8130,8140,8130,3504
|
|
20230626,115700,2881516430,8120,8120,8120,8120,1143
|
|
20230626,115600,2872235270,8120,8110,8120,8110,131
|
|
20230626,115500,2871171600,8120,8120,8120,8120,763
|
|
20230626,115400,2864976040,8130,8120,8130,8120,1301
|
|
20230626,115300,2854411910,8130,8130,8130,8130,99
|
|
20230626,115200,2853607040,8120,8120,8120,8120,0
|
|
20230626,115100,2853607040,8120,8120,8120,8120,294
|
|
20230626,115000,2851219760,8120,8130,8130,8120,133
|
|
20230626,114900,2850139650,8130,8130,8130,8130,23
|
|
20230626,114800,2849952660,8130,8130,8130,8130,123
|
|
20230626,114700,2848952670,8140,8140,8140,8140,34
|
|
20230626,114600,2848675910,8130,8140,8140,8130,435
|
|
20230626,114500,2845136740,8140,8130,8140,8130,131
|
|
20230626,114400,2844071580,8130,8130,8130,8130,4
|
|
20230626,114300,2844039060,8130,8130,8130,8130,100
|
|
20230626,114200,2843226060,8130,8140,8140,8130,112
|
|
20230626,114100,2842315490,8130,8130,8130,8130,649
|
|
20230626,114000,2837039120,8120,8120,8120,8120,256
|
|
20230626,113900,2834960400,8120,8130,8130,8120,671
|
|
20230626,113800,2829508560,8130,8130,8130,8120,55
|
|
20230626,113700,2829061430,8120,8120,8120,8120,728
|
|
20230626,113600,2823150070,8120,8120,8120,8120,0
|
|
20230626,113500,2823150070,8120,8130,8130,8120,467
|
|
20230626,113400,2819357520,8130,8140,8140,8130,824
|
|
20230626,113300,2812658390,8140,8140,8150,8140,269
|
|
20230626,113200,2810468720,8160,8150,8160,8140,218
|
|
20230626,113100,2808692290,8150,8150,8160,8150,6124
|
|
20230626,113000,2758781140,8150,8150,8160,8150,661
|
|
20230626,112900,2753393980,8160,8160,8160,8160,380
|
|
20230626,112800,2750293180,8160,8160,8160,8160,700
|
|
20230626,112700,2744581180,8160,8160,8160,8160,102
|
|
20230626,112600,2743748860,8160,8150,8160,8150,945
|
|
20230626,112500,2736038830,8160,8160,8160,8160,83
|
|
20230626,112400,2735361550,8150,8160,8160,8150,818
|
|
20230626,112300,2728692840,8160,8160,8160,8160,56
|
|
20230626,112200,2728235880,8150,8160,8160,8150,3460
|
|
20230626,112100,2700034280,8160,8150,8160,8150,1460
|
|
20230626,112000,2688131740,8150,8170,8170,8150,1324
|
|
20230626,111900,2677324300,8170,8170,8180,8170,866
|
|
20230626,111800,2670249030,8170,8170,8170,8170,85
|
|
20230626,111700,2669554580,8170,8180,8180,8170,143
|
|
20230626,111600,2668385840,8180,8190,8190,8180,1330
|
|
20230626,111500,2657506290,8190,8190,8190,8190,198
|
|
20230626,111400,2655884670,8190,8170,8190,8170,1678
|
|
20230626,111300,2642152180,8170,8170,8170,8170,70
|
|
20230626,111200,2641580280,8180,8180,8180,8180,0
|
|
20230626,111100,2641580280,8180,8190,8190,8170,598
|
|
20230626,111000,2636688540,8190,8200,8200,8190,658
|
|
20230626,110900,2631299140,8200,8200,8200,8200,26
|
|
20230626,110800,2631085940,8200,8200,8200,8200,340
|
|
20230626,110700,2628297940,8210,8210,8220,8210,146
|
|
20230626,110600,2627099100,8220,8220,8220,8220,206
|
|
20230626,110500,2625405780,8230,8220,8230,8220,655
|
|
20230626,110400,2620021540,8230,8210,8230,8210,3906
|
|
20230626,110300,2587941700,8200,8200,8200,8200,200
|
|
20230626,110200,2586301700,8200,8210,8210,8180,2081
|
|
20230626,110100,2569249000,8210,8210,8210,8210,13
|
|
20230626,110000,2569142270,8230,8230,8230,8200,195
|
|
20230626,105900,2567538730,8230,8240,8240,8200,148
|
|
20230626,105800,2566322440,8240,8200,8240,8200,6279
|
|
20230626,105700,2514734100,8200,8200,8200,8190,746
|
|
20230626,105600,2508619370,8200,8190,8200,8190,458
|
|
20230626,105500,2504867670,8200,8200,8200,8200,190
|
|
20230626,105400,2503309670,8210,8200,8210,8190,3112
|
|
20230626,105300,2477797550,8190,8200,8200,8190,124
|
|
20230626,105200,2476781980,8210,8210,8210,8210,0
|
|
20230626,105100,2476781980,8210,8200,8210,8200,359
|
|
20230626,105000,2473838160,8210,8220,8220,8190,2577
|
|
20230626,104900,2452690390,8220,8220,8220,8210,150
|
|
20230626,104800,2451458660,8220,8200,8220,8200,897
|
|
20230626,104700,2444097660,8220,8220,8220,8200,228
|
|
20230626,104600,2442223900,8200,8220,8220,8200,1851
|
|
20230626,104500,2427027250,8220,8210,8220,8210,4202
|
|
20230626,104400,2392510020,8210,8210,8210,8210,76
|
|
20230626,104300,2391886060,8200,8210,8210,8200,1822
|
|
20230626,104200,2376927900,8200,8190,8200,8190,1388
|
|
20230626,104100,2365549600,8190,8200,8200,8190,891
|
|
20230626,104000,2358251080,8200,8200,8200,8200,539
|
|
20230626,103900,2353831280,8200,8180,8210,8180,2946
|
|
20230626,103800,2329689850,8180,8180,8180,8170,712
|
|
20230626,103700,2323870520,8190,8180,8190,8170,232
|
|
20230626,103600,2321972660,8170,8190,8190,8170,624
|
|
20230626,103500,2316874450,8190,8210,8210,8190,1315
|
|
20230626,103400,2306102940,8210,8180,8220,8180,20937
|
|
20230626,103300,2134421520,8180,8170,8180,8170,424
|
|
20230626,103200,2130956440,8170,8170,8170,8170,406
|
|
20230626,103100,2127639420,8170,8160,8170,8160,1947
|
|
20230626,103000,2111732880,8160,8190,8190,8160,1454
|
|
20230626,102900,2099850490,8180,8190,8200,8180,1082
|
|
20230626,102800,2090984570,8200,8200,8200,8190,5234
|
|
20230626,102700,2048091280,8200,8200,8200,8180,3257
|
|
20230626,102600,2021387700,8200,8200,8220,8200,290
|
|
20230626,102500,2019007620,8200,8200,8210,8190,3266
|
|
20230626,102400,1992215250,8200,8210,8210,8200,2516
|
|
20230626,102300,1971561210,8200,8200,8210,8190,420
|
|
20230626,102200,1968117400,8210,8200,8230,8200,1701
|
|
20230626,102100,1954152180,8210,8210,8220,8200,1550
|
|
20230626,102000,1941427780,8210,8180,8240,8180,12808
|
|
20230626,101900,1836197760,8180,8190,8190,8180,1050
|
|
20230626,101800,1827602590,8200,8150,8210,8150,10950
|
|
20230626,101700,1738019320,8150,8140,8150,8120,763
|
|
20230626,101600,1731808630,8140,8130,8150,8130,399
|
|
20230626,101500,1728561550,8130,8130,8140,8130,1412
|
|
20230626,101400,1717081980,8130,8140,8140,8130,301
|
|
20230626,101300,1714633850,8140,8140,8140,8140,559
|
|
20230626,101200,1710083590,8140,8140,8160,8140,1753
|
|
20230626,101100,1695794380,8140,8150,8150,8130,1497
|
|
20230626,101000,1683610400,8150,8150,8150,8150,153
|
|
20230626,100900,1682363450,8150,8150,8150,8150,414
|
|
20230626,100800,1678989350,8160,8170,8170,8160,521
|
|
20230626,100700,1674736960,8170,8130,8170,8130,1865
|
|
20230626,100600,1659555640,8160,8180,8180,8100,12432
|
|
20230626,100500,1558629180,8180,8170,8190,8160,2380
|
|
20230626,100400,1539164520,8170,8170,8170,8170,37
|
|
20230626,100300,1538862230,8180,8160,8180,8160,2066
|
|
20230626,100200,1521993830,8160,8160,8180,8150,940
|
|
20230626,100100,1514329990,8150,8160,8180,8150,5937
|
|
20230626,100000,1465828270,8160,8200,8200,8160,563
|
|
20230626,095900,1461217320,8200,8150,8200,8150,7389
|
|
20230626,095800,1400803810,8150,8140,8160,8140,1427
|
|
20230626,095700,1389187430,8140,8150,8160,8140,324
|
|
20230626,095600,1386547980,8150,8140,8150,8140,869
|
|
20230626,095500,1379467810,8150,8150,8150,8150,254
|
|
20230626,095400,1377397710,8150,8150,8150,8150,381
|
|
20230626,095300,1374292560,8160,8170,8170,8160,318
|
|
20230626,095200,1371697580,8180,8180,8180,8170,432
|
|
20230626,095100,1368163870,8180,8170,8190,8170,3934
|
|
20230626,095000,1335986440,8170,8160,8170,8160,716
|
|
20230626,094900,1330140580,8140,8110,8180,8110,6681
|
|
20230626,094800,1275727830,8080,8100,8100,8080,885
|
|
20230626,094700,1268562140,8100,8120,8120,8100,452
|
|
20230626,094600,1264900090,8120,8090,8120,8060,1312
|
|
20230626,094500,1254268450,8100,8050,8100,8050,1092
|
|
20230626,094400,1245452520,8050,8060,8060,8040,781
|
|
20230626,094300,1239165320,8070,8060,8070,8050,119
|
|
20230626,094200,1238206470,8060,8080,8080,8050,2134
|
|
20230626,094100,1221022280,8070,8090,8090,8070,64
|
|
20230626,094000,1220505780,8080,8030,8080,8030,3072
|
|
20230626,093900,1195786600,8040,8030,8050,8030,95
|
|
20230626,093800,1195023380,8030,8030,8050,8030,2679
|
|
20230626,093700,1173510840,8030,8060,8070,8020,1413
|
|
20230626,093600,1162153150,8060,8050,8060,8050,423
|
|
20230626,093500,1158744750,8050,8070,8080,8050,531
|
|
20230626,093400,1154466940,8070,8070,8080,8070,413
|
|
20230626,093300,1151133230,8070,8050,8070,8050,1567
|
|
20230626,093200,1138515980,8040,8040,8050,8030,1895
|
|
20230626,093100,1123267980,8040,8080,8080,8040,2907
|
|
20230626,093000,1099867350,8090,8080,8090,8070,383
|
|
20230626,092900,1096773510,8080,8060,8100,8060,1865
|
|
20230626,092800,1081703100,8060,8080,8090,8060,5635
|
|
20230626,092700,1036264120,8080,8100,8110,8080,2727
|
|
20230626,092600,1014193210,8120,8150,8150,8120,193
|
|
20230626,092500,1012623780,8150,8150,8180,8150,2736
|
|
20230626,092400,990288610,8150,8140,8170,8140,4625
|
|
20230626,092300,952575500,8130,8140,8160,8120,988
|
|
20230626,092200,944525940,8170,8090,8170,8080,5584
|
|
20230626,092100,899201650,8070,8110,8110,8020,4109
|
|
20230626,092000,866023200,8110,8120,8120,8110,1481
|
|
20230626,091900,854005690,8120,8120,8130,8120,737
|
|
20230626,091800,848020950,8130,8130,8130,8120,684
|
|
20230626,091700,842464110,8130,8110,8130,8100,3015
|
|
20230626,091600,818007900,8110,8100,8110,8090,2813
|
|
20230626,091500,795221930,8060,8090,8100,8060,1661
|
|
20230626,091400,781793000,8100,8000,8100,7980,4835
|
|
20230626,091300,743002350,7990,7970,7990,7950,2406
|
|
20230626,091200,723824340,7970,7980,7980,7970,1331
|
|
20230626,091100,713216150,7970,7970,7970,7960,759
|
|
20230626,091000,707170840,7950,7950,7990,7950,2867
|
|
20230626,090900,684334520,7950,7980,7990,7950,3926
|
|
20230626,090800,653028120,7980,7920,8000,7910,5616
|
|
20230626,090700,608308260,7920,7920,7930,7910,4651
|
|
20230626,090600,571460210,7920,7930,7930,7880,6584
|
|
20230626,090500,519440720,7930,7950,7950,7900,6014
|
|
20230626,090400,471820240,7950,7940,7950,7850,17627
|
|
20230626,090300,332554270,7940,8000,8000,7900,9149
|
|
20230626,090200,259798570,8010,8060,8060,7990,23638
|
|
20230626,090100,69983040,8060,8070,8080,8050,3913
|
|
20230626,090000,38437620,8060,8070,8110,8060,4759
|