598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,185400,82027044670,8780,8780,8780,8780,0
|
|
20230626,185300,82027044670,8780,8780,8780,8780,0
|
|
20230626,185200,82027044670,8780,8780,8780,8780,0
|
|
20230626,185100,82027044670,8780,8780,8780,8780,0
|
|
20230626,185000,82027044670,8780,8780,8780,8780,0
|
|
20230626,184900,82027044670,8780,8780,8780,8780,0
|
|
20230626,184800,82027044670,8780,8780,8780,8780,0
|
|
20230626,184700,82027044670,8780,8780,8780,8780,0
|
|
20230626,184600,82027044670,8780,8780,8780,8780,0
|
|
20230626,184500,82027044670,8780,8780,8780,8780,0
|
|
20230626,184400,82027044670,8780,8780,8780,8780,0
|
|
20230626,184300,82027044670,8780,8780,8780,8780,0
|
|
20230626,184200,82027044670,8780,8780,8780,8780,0
|
|
20230626,184100,82027044670,8780,8780,8780,8780,0
|
|
20230626,184000,82027044670,8780,8780,8780,8780,0
|
|
20230626,183900,82027044670,8780,8780,8780,8780,0
|
|
20230626,183800,82027044670,8780,8780,8780,8780,0
|
|
20230626,183700,82027044670,8780,8780,8780,8780,0
|
|
20230626,183600,82027044670,8780,8780,8780,8780,0
|
|
20230626,183500,82027044670,8780,8780,8780,8780,0
|
|
20230626,183400,82027044670,8780,8780,8780,8780,0
|
|
20230626,183300,82027044670,8780,8780,8780,8780,0
|
|
20230626,183200,82027044670,8780,8780,8780,8780,0
|
|
20230626,183100,82027044670,8780,8780,8780,8780,0
|
|
20230626,183000,82027044670,8780,8780,8780,8780,0
|
|
20230626,182900,82027044670,8780,8780,8780,8780,0
|
|
20230626,182800,82027044670,8780,8780,8780,8780,0
|
|
20230626,182700,82027044670,8780,8780,8780,8780,0
|
|
20230626,182600,82027044670,8780,8780,8780,8780,0
|
|
20230626,182500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,182400,82027044670,8780,8780,8780,8780,0
|
|
20230626,182300,82027044670,8780,8780,8780,8780,0
|
|
20230626,182200,82027044670,8780,8780,8780,8780,0
|
|
20230626,182100,82027044670,8780,8780,8780,8780,0
|
|
20230626,182000,82027044670,8780,8780,8780,8780,0
|
|
20230626,181900,82027044670,8780,8780,8780,8780,0
|
|
20230626,181800,82027044670,8780,8780,8780,8780,0
|
|
20230626,181700,82027044670,8780,8780,8780,8780,0
|
|
20230626,181600,82027044670,8780,8780,8780,8780,0
|
|
20230626,181500,82027044670,8780,8780,8780,8780,0
|
|
20230626,181400,82027044670,8780,8780,8780,8780,0
|
|
20230626,181300,82027044670,8780,8780,8780,8780,0
|
|
20230626,181200,82027044670,8780,8780,8780,8780,0
|
|
20230626,181100,82027044670,8780,8780,8780,8780,0
|
|
20230626,181000,82027044670,8780,8780,8780,8780,0
|
|
20230626,180900,82027044670,8780,8780,8780,8780,0
|
|
20230626,180800,82027044670,8780,8780,8780,8780,0
|
|
20230626,180700,82027044670,8780,8780,8780,8780,0
|
|
20230626,180600,82027044670,8780,8780,8780,8780,0
|
|
20230626,180500,82027044670,8780,8780,8780,8780,0
|
|
20230626,180400,82027044670,8780,8780,8780,8780,0
|
|
20230626,180300,82027044670,8780,8780,8780,8780,0
|
|
20230626,180200,82027044670,8780,8780,8780,8780,0
|
|
20230626,180100,82027044670,8780,8780,8780,8780,0
|
|
20230626,180000,82027044670,8780,8780,8780,8780,0
|
|
20230626,175900,82027044670,8780,8780,8780,8780,0
|
|
20230626,175800,82027044670,8780,8780,8780,8780,0
|
|
20230626,175700,82027044670,8780,8780,8780,8780,0
|
|
20230626,175600,82027044670,8780,8780,8780,8780,0
|
|
20230626,175500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,175400,82027044670,8780,8780,8780,8780,0
|
|
20230626,175300,82027044670,8780,8780,8780,8780,0
|
|
20230626,175200,82027044670,8780,8780,8780,8780,0
|
|
20230626,175100,82027044670,8780,8780,8780,8780,0
|
|
20230626,175000,82027044670,8780,8780,8780,8780,0
|
|
20230626,174900,82027044670,8780,8780,8780,8780,0
|
|
20230626,174800,82027044670,8780,8780,8780,8780,0
|
|
20230626,174700,82027044670,8780,8780,8780,8780,0
|
|
20230626,174600,82027044670,8780,8780,8780,8780,0
|
|
20230626,174500,82027044670,8780,8780,8780,8780,0
|
|
20230626,174400,82027044670,8780,8780,8780,8780,0
|
|
20230626,174300,82027044670,8780,8780,8780,8780,0
|
|
20230626,174200,82027044670,8780,8780,8780,8780,0
|
|
20230626,174100,82027044670,8780,8780,8780,8780,0
|
|
20230626,174000,82027044670,8780,8780,8780,8780,0
|
|
20230626,173900,82027044670,8780,8780,8780,8780,0
|
|
20230626,173800,82027044670,8780,8780,8780,8780,0
|
|
20230626,173700,82027044670,8780,8780,8780,8780,0
|
|
20230626,173600,82027044670,8780,8780,8780,8780,0
|
|
20230626,173500,82027044670,8780,8780,8780,8780,0
|
|
20230626,173400,82027044670,8780,8780,8780,8780,0
|
|
20230626,173300,82027044670,8780,8780,8780,8780,0
|
|
20230626,173200,82027044670,8780,8780,8780,8780,0
|
|
20230626,173100,82027044670,8780,8780,8780,8780,0
|
|
20230626,173000,82027044670,8780,8780,8780,8780,0
|
|
20230626,172900,82027044670,8780,8780,8780,8780,0
|
|
20230626,172800,82027044670,8780,8780,8780,8780,0
|
|
20230626,172700,82027044670,8780,8780,8780,8780,0
|
|
20230626,172600,82027044670,8780,8780,8780,8780,0
|
|
20230626,172500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,172400,82027044670,8780,8780,8780,8780,0
|
|
20230626,172300,82027044670,8780,8780,8780,8780,0
|
|
20230626,172200,82027044670,8780,8780,8780,8780,0
|
|
20230626,172100,82027044670,8780,8780,8780,8780,0
|
|
20230626,172000,82027044670,8780,8780,8780,8780,0
|
|
20230626,171900,82027044670,8780,8780,8780,8780,0
|
|
20230626,171800,82027044670,8780,8780,8780,8780,0
|
|
20230626,171700,82027044670,8780,8780,8780,8780,0
|
|
20230626,171600,82027044670,8780,8780,8780,8780,0
|
|
20230626,171500,82027044670,8780,8780,8780,8780,0
|
|
20230626,171400,82027044670,8780,8780,8780,8780,0
|
|
20230626,171300,82027044670,8780,8780,8780,8780,0
|
|
20230626,171200,82027044670,8780,8780,8780,8780,0
|
|
20230626,171100,82027044670,8780,8780,8780,8780,0
|
|
20230626,171000,82027044670,8780,8780,8780,8780,0
|
|
20230626,170900,82027044670,8780,8780,8780,8780,0
|
|
20230626,170800,82027044670,8780,8780,8780,8780,0
|
|
20230626,170700,82027044670,8780,8780,8780,8780,0
|
|
20230626,170600,82027044670,8780,8780,8780,8780,0
|
|
20230626,170500,82027044670,8780,8780,8780,8780,0
|
|
20230626,170400,82027044670,8780,8780,8780,8780,0
|
|
20230626,170300,82027044670,8780,8780,8780,8780,0
|
|
20230626,170200,82027044670,8780,8780,8780,8780,0
|
|
20230626,170100,82027044670,8780,8780,8780,8780,0
|
|
20230626,170000,82027044670,8780,8780,8780,8780,0
|
|
20230626,165900,82027044670,8780,8780,8780,8780,0
|
|
20230626,165800,82027044670,8780,8780,8780,8780,0
|
|
20230626,165700,82027044670,8780,8780,8780,8780,0
|
|
20230626,165600,82027044670,8780,8780,8780,8780,0
|
|
20230626,165500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,165400,82027044670,8780,8780,8780,8780,0
|
|
20230626,165300,82027044670,8780,8780,8780,8780,0
|
|
20230626,165200,82027044670,8780,8780,8780,8780,0
|
|
20230626,165100,82027044670,8780,8780,8780,8780,0
|
|
20230626,165000,82027044670,8780,8780,8780,8780,0
|
|
20230626,164900,82027044670,8780,8780,8780,8780,0
|
|
20230626,164800,82027044670,8780,8780,8780,8780,0
|
|
20230626,164700,82027044670,8780,8780,8780,8780,0
|
|
20230626,164600,82027044670,8780,8780,8780,8780,0
|
|
20230626,164500,82027044670,8780,8780,8780,8780,0
|
|
20230626,164400,82027044670,8780,8780,8780,8780,0
|
|
20230626,164300,82027044670,8780,8780,8780,8780,0
|
|
20230626,164200,82027044670,8780,8780,8780,8780,0
|
|
20230626,164100,82027044670,8780,8780,8780,8780,0
|
|
20230626,164000,82027044670,8780,8780,8780,8780,0
|
|
20230626,163900,82027044670,8780,8780,8780,8780,0
|
|
20230626,163800,82027044670,8780,8780,8780,8780,0
|
|
20230626,163700,82027044670,8780,8780,8780,8780,0
|
|
20230626,163600,82027044670,8780,8780,8780,8780,0
|
|
20230626,163500,82027044670,8780,8780,8780,8780,0
|
|
20230626,163400,82027044670,8780,8780,8780,8780,0
|
|
20230626,163300,82027044670,8780,8780,8780,8780,0
|
|
20230626,163200,82027044670,8780,8780,8780,8780,0
|
|
20230626,163100,82027044670,8780,8780,8780,8780,0
|
|
20230626,163000,82027044670,8780,8780,8780,8780,0
|
|
20230626,162900,82027044670,8780,8780,8780,8780,0
|
|
20230626,162800,82027044670,8780,8780,8780,8780,0
|
|
20230626,162700,82027044670,8780,8780,8780,8780,0
|
|
20230626,162600,82027044670,8780,8780,8780,8780,0
|
|
20230626,162500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,162400,82027044670,8780,8780,8780,8780,0
|
|
20230626,162300,82027044670,8780,8780,8780,8780,0
|
|
20230626,162200,82027044670,8780,8780,8780,8780,0
|
|
20230626,162100,82027044670,8780,8780,8780,8780,0
|
|
20230626,162000,82027044670,8780,8780,8780,8780,0
|
|
20230626,161900,82027044670,8780,8780,8780,8780,0
|
|
20230626,161800,82027044670,8780,8780,8780,8780,0
|
|
20230626,161700,82027044670,8780,8780,8780,8780,0
|
|
20230626,161600,82027044670,8780,8780,8780,8780,0
|
|
20230626,161500,82027044670,8780,8780,8780,8780,0
|
|
20230626,161400,82027044670,8780,8780,8780,8780,0
|
|
20230626,161300,82027044670,8780,8780,8780,8780,0
|
|
20230626,161200,82027044670,8780,8780,8780,8780,0
|
|
20230626,161100,82027044670,8780,8780,8780,8780,0
|
|
20230626,161000,82027044670,8780,8780,8780,8780,0
|
|
20230626,160900,82027044670,8780,8780,8780,8780,0
|
|
20230626,160800,82027044670,8780,8780,8780,8780,0
|
|
20230626,160700,82027044670,8780,8780,8780,8780,0
|
|
20230626,160600,82027044670,8780,8780,8780,8780,0
|
|
20230626,160500,82027044670,8780,8780,8780,8780,0
|
|
20230626,160400,82027044670,8780,8780,8780,8780,0
|
|
20230626,160300,82027044670,8780,8780,8780,8780,0
|
|
20230626,160200,82027044670,8780,8780,8780,8780,0
|
|
20230626,160100,82027044670,8780,8780,8780,8780,0
|
|
20230626,160000,82027044670,8780,8780,8780,8780,0
|
|
20230626,155900,82027044670,8780,8780,8780,8780,0
|
|
20230626,155800,82027044670,8780,8780,8780,8780,0
|
|
20230626,155700,82027044670,8780,8780,8780,8780,0
|
|
20230626,155600,82027044670,8780,8780,8780,8780,0
|
|
20230626,155500,82027044670,8780,8780,8780,8780,138472
|
|
20230626,155400,82027044670,8780,8780,8780,8780,0
|
|
20230626,155300,82027044670,8780,8780,8780,8780,0
|
|
20230626,155200,82027044670,8780,8780,8780,8780,0
|
|
20230626,155100,82027044670,8780,8780,8780,8780,0
|
|
20230626,155000,82027044670,8780,8780,8780,8780,0
|
|
20230626,154900,82027044670,8780,8780,8780,8780,0
|
|
20230626,154800,82027044670,8780,8780,8780,8780,0
|
|
20230626,154700,82027044670,8780,8780,8780,8780,0
|
|
20230626,154600,82027044670,8780,8780,8780,8780,0
|
|
20230626,154500,82027044670,8780,8780,8780,8780,0
|
|
20230626,154400,82027044670,8780,8780,8780,8780,0
|
|
20230626,154300,82027044670,8780,8780,8780,8780,0
|
|
20230626,154200,82027044670,8780,8780,8780,8780,0
|
|
20230626,154100,82027044670,8780,8780,8780,8780,0
|
|
20230626,154000,82027044670,8780,8780,8780,8780,0
|
|
20230626,153900,82027044670,8780,8780,8780,8780,0
|
|
20230626,153800,82027044670,8780,8780,8780,8780,0
|
|
20230626,153700,82027044670,8780,8780,8780,8780,0
|
|
20230626,153600,82027044670,8780,8780,8780,8780,0
|
|
20230626,153500,82027044670,8780,8780,8780,8780,0
|
|
20230626,153400,82027044670,8780,8780,8780,8780,0
|
|
20230626,153300,82027044670,8780,8780,8780,8780,0
|
|
20230626,153200,82027044670,8780,8780,8780,8780,0
|
|
20230626,153100,82027044670,8780,8780,8780,8780,0
|
|
20230626,153000,82027044670,8780,8780,8780,8780,138472
|
|
20230626,152900,80811260510,8790,8790,8790,8790,0
|
|
20230626,152800,80811260510,8790,8790,8790,8790,0
|
|
20230626,152700,80811260510,8790,8790,8790,8790,0
|
|
20230626,152600,80811260510,8790,8790,8790,8790,0
|
|
20230626,152500,80811260510,8790,8790,8790,8790,0
|
|
20230626,152400,80811260510,8790,8790,8790,8790,0
|
|
20230626,152300,80811260510,8790,8790,8790,8790,0
|
|
20230626,152200,80811260510,8790,8790,8790,8790,0
|
|
20230626,152100,80811260510,8790,8790,8790,8790,0
|
|
20230626,152000,80811260510,8790,8790,8790,8790,0
|
|
20230626,151900,80811260510,8790,8820,8830,8700,79016
|
|
20230626,151800,80117189320,8830,8670,8830,8660,119087
|
|
20230626,151700,79075087970,8680,8690,8700,8680,27631
|
|
20230626,151600,78835062690,8690,8690,8700,8680,18409
|
|
20230626,151500,78675080670,8690,8670,8690,8670,5826
|
|
20230626,151400,78624519540,8670,8680,8680,8660,6821
|
|
20230626,151300,78565394250,8660,8690,8700,8660,2712
|
|
20230626,151200,78541852620,8690,8670,8700,8670,11871
|
|
20230626,151100,78438729980,8680,8680,8680,8660,6518
|
|
20230626,151000,78382217440,8680,8630,8680,8630,16280
|
|
20230626,150900,78241486850,8630,8690,8690,8630,26528
|
|
20230626,150800,78011974630,8680,8680,8690,8670,10183
|
|
20230626,150700,77923606770,8680,8680,8690,8670,11033
|
|
20230626,150600,77827830500,8690,8680,8690,8680,5482
|
|
20230626,150500,77780234410,8690,8700,8700,8680,5293
|
|
20230626,150400,77734278250,8690,8700,8710,8670,17946
|
|
20230626,150300,77578394960,8700,8710,8720,8690,3501
|
|
20230626,150200,77547917040,8710,8670,8720,8670,8247
|
|
20230626,150100,77476199950,8680,8700,8700,8680,7167
|
|
20230626,150000,77413979110,8690,8710,8710,8680,9027
|
|
20230626,145900,77335515460,8700,8700,8710,8690,4163
|
|
20230626,145800,77299305420,8700,8710,8720,8700,3585
|
|
20230626,145700,77268102200,8710,8740,8740,8710,8396
|
|
20230626,145600,77194859570,8740,8730,8740,8720,4872
|
|
20230626,145500,77152326360,8730,8700,8740,8700,5912
|
|
20230626,145400,77100763860,8700,8680,8710,8680,7492
|
|
20230626,145300,77035600970,8680,8690,8700,8680,1369
|
|
20230626,145200,77023711060,8690,8670,8690,8670,8321
|
|
20230626,145100,76951528450,8670,8690,8690,8670,6366
|
|
20230626,145000,76896286370,8690,8720,8720,8680,8084
|
|
20230626,144900,76825995070,8700,8700,8720,8700,4971
|
|
20230626,144800,76782731630,8710,8700,8720,8700,3905
|
|
20230626,144700,76748712830,8700,8700,8720,8690,4267
|
|
20230626,144600,76711588370,8700,8680,8720,8680,11293
|
|
20230626,144500,76613295670,8700,8710,8710,8670,17882
|
|
20230626,144400,76457907630,8710,8720,8730,8700,7752
|
|
20230626,144300,76390389840,8730,8730,8740,8710,13471
|
|
20230626,144200,76272969450,8740,8740,8750,8730,5404
|
|
20230626,144100,76225771270,8740,8710,8750,8710,5152
|
|
20230626,144000,76180799030,8710,8740,8740,8710,8592
|
|
20230626,143900,76105843340,8730,8760,8770,8730,8797
|
|
20230626,143800,76028893330,8760,8740,8760,8740,3247
|
|
20230626,143700,76000468550,8750,8760,8760,8720,8150
|
|
20230626,143600,75929213530,8760,8720,8760,8710,12120
|
|
20230626,143500,75823260320,8720,8730,8730,8690,45050
|
|
20230626,143400,75430855090,8730,8750,8750,8720,13452
|
|
20230626,143300,75313337620,8750,8780,8780,8750,10862
|
|
20230626,143200,75218190780,8780,8790,8800,8760,11474
|
|
20230626,143100,75117481200,8790,8760,8800,8760,14009
|
|
20230626,143000,74994420700,8760,8730,8770,8730,9561
|
|
20230626,142900,74910767590,8760,8750,8760,8720,15661
|
|
20230626,142800,74773971830,8760,8740,8760,8740,7577
|
|
20230626,142700,74707678190,8760,8750,8760,8740,6357
|
|
20230626,142600,74652049480,8760,8760,8770,8730,10649
|
|
20230626,142500,74558915560,8750,8770,8780,8750,8166
|
|
20230626,142400,74487374270,8770,8790,8790,8760,18634
|
|
20230626,142300,74323779610,8780,8800,8820,8780,30196
|
|
20230626,142200,74057887250,8800,8800,8840,8750,59645
|
|
20230626,142100,73532431670,8810,8740,8820,8730,59253
|
|
20230626,142000,73011848630,8740,8690,8740,8680,8500
|
|
20230626,141900,72937828760,8680,8710,8720,8680,10816
|
|
20230626,141800,72843733530,8720,8690,8720,8660,21667
|
|
20230626,141700,72655632290,8680,8720,8720,8680,13919
|
|
20230626,141600,72534594650,8700,8740,8740,8700,11330
|
|
20230626,141500,72435729320,8740,8720,8750,8720,14799
|
|
20230626,141400,72306367370,8720,8730,8730,8710,7589
|
|
20230626,141300,72240163440,8720,8670,8730,8660,24048
|
|
20230626,141200,72031257190,8670,8690,8700,8660,20167
|
|
20230626,141100,71856307520,8690,8690,8710,8690,12665
|
|
20230626,141000,71746178510,8690,8720,8730,8690,13441
|
|
20230626,140900,71629071570,8730,8680,8730,8670,17045
|
|
20230626,140800,71480678040,8680,8660,8690,8640,31532
|
|
20230626,140700,71207489380,8670,8710,8740,8660,32907
|
|
20230626,140600,70921479640,8720,8760,8760,8680,51432
|
|
20230626,140500,70473494140,8760,8730,8770,8710,30114
|
|
20230626,140400,70210218210,8750,8770,8780,8670,83487
|
|
20230626,140300,69481838680,8770,8830,8830,8770,38984
|
|
20230626,140200,69138993300,8820,8840,8850,8790,49399
|
|
20230626,140100,68703497000,8840,8760,8870,8750,78523
|
|
20230626,140000,68010431260,8760,8800,8810,8740,53146
|
|
20230626,135900,67544142480,8790,8850,8860,8730,113812
|
|
20230626,135800,66542396950,8850,8770,8880,8770,219216
|
|
20230626,135700,64601369620,8780,8840,8850,8770,199451
|
|
20230626,135600,62842314310,8830,8720,8840,8690,209769
|
|
20230626,135500,61002094070,8720,8640,8730,8630,111318
|
|
20230626,135400,60035369800,8640,8580,8640,8570,38366
|
|
20230626,135300,59704817760,8580,8570,8590,8570,4593
|
|
20230626,135200,59665410390,8570,8580,8580,8570,5501
|
|
20230626,135100,59618240910,8570,8570,8580,8570,11740
|
|
20230626,135000,59517573300,8570,8580,8580,8570,7101
|
|
20230626,134900,59456684230,8580,8580,8590,8570,6907
|
|
20230626,134800,59397446880,8580,8590,8610,8550,19500
|
|
20230626,134700,59229899710,8590,8520,8590,8510,26888
|
|
20230626,134600,58999484740,8520,8520,8530,8510,1508
|
|
20230626,134500,58986636750,8510,8520,8520,8510,1252
|
|
20230626,134400,58975971930,8520,8510,8520,8500,2590
|
|
20230626,134300,58953931320,8510,8510,8510,8490,2786
|
|
20230626,134200,58930241400,8520,8480,8520,8480,22298
|
|
20230626,134100,58740716350,8480,8490,8500,8480,2737
|
|
20230626,134000,58717475490,8500,8500,8510,8490,4500
|
|
20230626,133900,58679220350,8500,8500,8510,8490,1674
|
|
20230626,133800,58664994690,8500,8500,8520,8500,1527
|
|
20230626,133700,58652011340,8510,8510,8520,8480,3877
|
|
20230626,133600,58619076340,8520,8490,8520,8490,1224
|
|
20230626,133500,58608665200,8490,8490,8490,8460,6964
|
|
20230626,133400,58549638910,8480,8490,8510,8470,23431
|
|
20230626,133300,58350956890,8490,8500,8510,8490,1537
|
|
20230626,133200,58337896430,8510,8510,8520,8490,4684
|
|
20230626,133100,58298093160,8500,8500,8520,8500,6523
|
|
20230626,133000,58242641500,8510,8510,8520,8490,17793
|
|
20230626,132900,58091461370,8510,8520,8530,8510,2882
|
|
20230626,132800,58066925780,8520,8530,8540,8510,2550
|
|
20230626,132700,58045201770,8530,8550,8550,8520,3621
|
|
20230626,132600,58014315020,8540,8530,8550,8530,9890
|
|
20230626,132500,57929855990,8540,8540,8550,8530,4774
|
|
20230626,132400,57889089170,8540,8530,8550,8530,1930
|
|
20230626,132300,57872611540,8540,8530,8540,8530,163
|
|
20230626,132200,57871220080,8530,8550,8560,8530,3343
|
|
20230626,132100,57842653370,8550,8550,8560,8540,629
|
|
20230626,132000,57837275830,8550,8550,8560,8540,3738
|
|
20230626,131900,57805308480,8550,8540,8560,8540,3704
|
|
20230626,131800,57773644020,8540,8540,8550,8530,2297
|
|
20230626,131700,57754030520,8530,8520,8540,8520,1534
|
|
20230626,131600,57740944820,8530,8530,8530,8520,645
|
|
20230626,131500,57735446190,8540,8530,8540,8520,2012
|
|
20230626,131400,57718290840,8530,8540,8550,8520,3433
|
|
20230626,131300,57689014430,8540,8540,8550,8520,2594
|
|
20230626,131200,57666863620,8540,8550,8550,8520,8199
|
|
20230626,131100,57596900560,8550,8560,8570,8550,7723
|
|
20230626,131000,57530841360,8560,8580,8580,8560,13082
|
|
20230626,130900,57418774850,8580,8570,8590,8560,34695
|
|
20230626,130800,57121178340,8560,8520,8570,8510,17261
|
|
20230626,130700,56973664740,8510,8530,8540,8510,8447
|
|
20230626,130600,56901665440,8530,8520,8530,8520,1690
|
|
20230626,130500,56887260980,8520,8510,8520,8500,852
|
|
20230626,130400,56880009970,8510,8510,8510,8500,454
|
|
20230626,130300,56876147820,8510,8530,8530,8500,7107
|
|
20230626,130200,56815712530,8530,8520,8530,8510,886
|
|
20230626,130100,56808160950,8520,8510,8530,8510,391
|
|
20230626,130000,56804828050,8530,8520,8540,8500,10188
|
|
20230626,125900,56718088840,8520,8500,8520,8500,2592
|
|
20230626,125800,56696032420,8500,8520,8520,8500,3000
|
|
20230626,125700,56670493930,8520,8520,8530,8520,2504
|
|
20230626,125600,56649159450,8520,8520,8530,8510,4592
|
|
20230626,125500,56610033280,8520,8540,8540,8490,5565
|
|
20230626,125400,56562676490,8540,8550,8550,8530,13424
|
|
20230626,125300,56448011840,8550,8500,8550,8500,10321
|
|
20230626,125200,56359964430,8500,8490,8510,8490,2771
|
|
20230626,125100,56336418950,8490,8490,8490,8470,3038
|
|
20230626,125000,56310642670,8480,8480,8490,8480,2406
|
|
20230626,124900,56290239690,8480,8500,8500,8480,3257
|
|
20230626,124800,56262588780,8500,8500,8500,8480,3320
|
|
20230626,124700,56234405960,8490,8490,8500,8490,1002
|
|
20230626,124600,56225893220,8500,8500,8510,8490,6595
|
|
20230626,124500,56169852320,8510,8510,8520,8500,8052
|
|
20230626,124400,56101316670,8510,8500,8540,8500,18863
|
|
20230626,124300,55940622400,8510,8460,8510,8460,9710
|
|
20230626,124200,55858249250,8460,8480,8480,8460,4187
|
|
20230626,124100,55822823630,8480,8480,8480,8460,5258
|
|
20230626,124000,55778284960,8480,8470,8490,8470,17047
|
|
20230626,123900,55633693300,8470,8450,8470,8440,11036
|
|
20230626,123800,55540398470,8450,8440,8450,8430,6024
|
|
20230626,123700,55489537610,8440,8450,8450,8430,1496
|
|
20230626,123600,55476911110,8430,8430,8450,8430,1801
|
|
20230626,123500,55461706400,8430,8420,8440,8420,2580
|
|
20230626,123400,55439965220,8430,8440,8440,8420,9182
|
|
20230626,123300,55362587250,8440,8450,8450,8440,1970
|
|
20230626,123200,55345960230,8430,8450,8450,8430,2928
|
|
20230626,123100,55321242430,8460,8440,8460,8430,4375
|
|
20230626,123000,55284281310,8440,8440,8440,8420,1629
|
|
20230626,122900,55270545890,8430,8430,8430,8430,1505
|
|
20230626,122800,55257858740,8420,8430,8430,8420,928
|
|
20230626,122700,55250044930,8420,8420,8420,8410,2031
|
|
20230626,122600,55232943940,8420,8420,8420,8410,3420
|
|
20230626,122500,55204171220,8420,8420,8420,8410,825
|
|
20230626,122400,55197228600,8420,8420,8430,8410,3030
|
|
20230626,122300,55171736230,8420,8420,8430,8410,2135
|
|
20230626,122200,55153763040,8420,8410,8420,8400,1665
|
|
20230626,122100,55139760490,8410,8410,8410,8410,108
|
|
20230626,122000,55138852210,8410,8410,8420,8400,1776
|
|
20230626,121900,55123905440,8410,8390,8410,8390,2246
|
|
20230626,121800,55105034380,8380,8390,8400,8380,4554
|
|
20230626,121700,55066858480,8390,8400,8410,8390,7278
|
|
20230626,121600,55005730190,8400,8390,8410,8390,3314
|
|
20230626,121500,54977907260,8400,8390,8400,8380,7511
|
|
20230626,121400,54914944540,8390,8410,8410,8390,3560
|
|
20230626,121300,54885048880,8410,8400,8420,8400,4054
|
|
20230626,121200,54850984970,8400,8380,8400,8380,11771
|
|
20230626,121100,54752262490,8380,8390,8400,8380,11736
|
|
20230626,121000,54653886640,8390,8400,8400,8380,13358
|
|
20230626,120900,54541894350,8390,8410,8420,8390,19996
|
|
20230626,120800,54373925080,8400,8420,8420,8400,14787
|
|
20230626,120700,54249569810,8420,8420,8430,8420,1520
|
|
20230626,120600,54236763430,8420,8420,8430,8420,5096
|
|
20230626,120500,54193851360,8420,8420,8430,8410,5430
|
|
20230626,120400,54148159340,8420,8420,8430,8420,3233
|
|
20230626,120300,54120936100,8420,8420,8440,8420,3001
|
|
20230626,120200,54095653900,8430,8430,8440,8420,5154
|
|
20230626,120100,54052216150,8440,8430,8440,8420,3072
|
|
20230626,120000,54026319700,8430,8430,8440,8420,3190
|
|
20230626,115900,53999440530,8430,8430,8440,8420,808
|
|
20230626,115800,53992633470,8430,8450,8450,8420,4054
|
|
20230626,115700,53958445170,8440,8440,8450,8420,3893
|
|
20230626,115600,53925632990,8440,8440,8450,8440,1382
|
|
20230626,115500,53913968630,8440,8460,8460,8430,3703
|
|
20230626,115400,53882744750,8460,8450,8460,8440,1487
|
|
20230626,115300,53870178100,8460,8460,8460,8430,1512
|
|
20230626,115200,53857410200,8460,8450,8460,8440,3023
|
|
20230626,115100,53831871760,8450,8440,8450,8430,1525
|
|
20230626,115000,53819000140,8450,8440,8450,8430,2367
|
|
20230626,114900,53799021180,8430,8440,8450,8430,2842
|
|
20230626,114800,53775030690,8440,8450,8450,8440,4640
|
|
20230626,114700,53735867680,8450,8460,8460,8450,2855
|
|
20230626,114600,53711731750,8460,8460,8470,8460,1072
|
|
20230626,114500,53702661820,8460,8450,8470,8450,1161
|
|
20230626,114400,53692836580,8450,8460,8460,8440,1272
|
|
20230626,114300,53682092710,8470,8450,8470,8440,2339
|
|
20230626,114200,53662328860,8450,8450,8450,8430,9045
|
|
20230626,114100,53586010940,8450,8450,8450,8440,2167
|
|
20230626,114000,53567714980,8450,8450,8450,8440,1855
|
|
20230626,113900,53552046740,8440,8440,8450,8430,3174
|
|
20230626,113800,53525247950,8440,8450,8450,8440,4651
|
|
20230626,113700,53485983230,8450,8460,8460,8450,2324
|
|
20230626,113600,53466343010,8460,8440,8460,8440,5516
|
|
20230626,113500,53419772320,8450,8450,8460,8440,4792
|
|
20230626,113400,53379279680,8450,8480,8480,8450,13589
|
|
20230626,113300,53264322170,8480,8480,8500,8480,2752
|
|
20230626,113200,53240975570,8490,8480,8490,8480,1340
|
|
20230626,113100,53229601630,8480,8490,8490,8480,1819
|
|
20230626,113000,53214165570,8490,8490,8490,8480,920
|
|
20230626,112900,53206361920,8490,8480,8490,8470,2702
|
|
20230626,112800,53183470260,8480,8490,8490,8480,720
|
|
20230626,112700,53177362870,8490,8490,8490,8480,6042
|
|
20230626,112600,53126122150,8490,8490,8500,8480,4413
|
|
20230626,112500,53088679850,8490,8480,8500,8480,1308
|
|
20230626,112400,53077578790,8490,8490,8490,8460,6410
|
|
20230626,112300,53023245150,8490,8490,8500,8490,3727
|
|
20230626,112200,52991599120,8500,8490,8500,8490,1386
|
|
20230626,112100,52979819450,8490,8500,8500,8490,847
|
|
20230626,112000,52972627220,8500,8490,8500,8480,1664
|
|
20230626,111900,52958487610,8490,8460,8490,8460,5871
|
|
20230626,111800,52908687850,8460,8510,8520,8450,17538
|
|
20230626,111700,52759909780,8510,8540,8550,8490,10096
|
|
20230626,111600,52673861030,8520,8540,8560,8520,27576
|
|
20230626,111500,52438156630,8540,8530,8550,8530,5876
|
|
20230626,111400,52388000100,8530,8530,8540,8520,2857
|
|
20230626,111300,52363635760,8520,8540,8550,8520,6539
|
|
20230626,111200,52307790160,8540,8510,8540,8500,7519
|
|
20230626,111100,52243708810,8500,8490,8520,8490,2500
|
|
20230626,111000,52222451230,8490,8500,8510,8490,5322
|
|
20230626,110900,52177223220,8500,8510,8520,8500,5296
|
|
20230626,110800,52132189990,8510,8510,8520,8500,2462
|
|
20230626,110700,52111239050,8510,8510,8520,8500,2724
|
|
20230626,110600,52088057350,8520,8520,8520,8510,1056
|
|
20230626,110500,52079067580,8520,8520,8530,8510,5022
|
|
20230626,110400,52036292220,8520,8510,8530,8510,945
|
|
20230626,110300,52028240150,8520,8520,8520,8510,2948
|
|
20230626,110200,52003124950,8520,8520,8530,8520,2882
|
|
20230626,110100,51978569930,8520,8510,8530,8510,4771
|
|
20230626,110000,51937921620,8520,8520,8520,8510,1336
|
|
20230626,105900,51926549390,8520,8520,8520,8510,1093
|
|
20230626,105800,51917245960,8510,8510,8520,8490,5104
|
|
20230626,105700,51873813450,8510,8510,8510,8500,4931
|
|
20230626,105600,51831890530,8520,8490,8530,8490,7900
|
|
20230626,105500,51764611840,8500,8500,8510,8490,2922
|
|
20230626,105400,51739768930,8500,8470,8510,8470,2650
|
|
20230626,105300,51717258910,8470,8470,8480,8460,1623
|
|
20230626,105200,51703509100,8450,8450,8470,8450,12766
|
|
20230626,105100,51595617780,8450,8480,8480,8450,10882
|
|
20230626,105000,51503468940,8480,8490,8500,8470,8985
|
|
20230626,104900,51427276590,8490,8480,8490,8480,4550
|
|
20230626,104800,51388658910,8490,8490,8500,8480,9286
|
|
20230626,104700,51309878340,8490,8480,8500,8470,12423
|
|
20230626,104600,51204487180,8480,8510,8510,8480,15558
|
|
20230626,104500,51072374710,8510,8510,8510,8500,1294
|
|
20230626,104400,51061363300,8510,8500,8510,8490,3357
|
|
20230626,104300,51032823970,8510,8500,8510,8480,5138
|
|
20230626,104200,50989199440,8490,8510,8520,8490,4862
|
|
20230626,104100,50947880080,8510,8500,8510,8480,19425
|
|
20230626,104000,50782821740,8510,8490,8520,8490,16712
|
|
20230626,103900,50640662000,8500,8480,8500,8470,13301
|
|
20230626,103800,50527795110,8480,8490,8500,8470,4136
|
|
20230626,103700,50492702910,8490,8480,8490,8470,3037
|
|
20230626,103600,50466964760,8470,8500,8500,8450,8780
|
|
20230626,103500,50392562700,8500,8480,8500,8460,3262
|
|
20230626,103400,50364896040,8480,8440,8490,8440,7502
|
|
20230626,103300,50301353180,8440,8430,8490,8420,13044
|
|
20230626,103200,50191021080,8420,8420,8440,8400,15871
|
|
20230626,103100,50057444120,8410,8410,8440,8410,9446
|
|
20230626,103000,49977862800,8410,8430,8450,8400,16589
|
|
20230626,102900,49838059300,8440,8450,8460,8430,6338
|
|
20230626,102800,49784544740,8450,8460,8470,8440,9190
|
|
20230626,102700,49706887440,8460,8470,8470,8450,6775
|
|
20230626,102600,49649568970,8460,8440,8470,8430,10612
|
|
20230626,102500,49559907610,8440,8410,8460,8400,13607
|
|
20230626,102400,49445052040,8410,8440,8460,8400,23126
|
|
20230626,102300,49250083880,8450,8410,8450,8390,23268
|
|
20230626,102200,49054188040,8410,8430,8440,8400,17873
|
|
20230626,102100,48903598220,8430,8370,8440,8360,25591
|
|
20230626,102000,48688481260,8360,8440,8440,8350,75495
|
|
20230626,101900,48055273090,8440,8420,8450,8390,59236
|
|
20230626,101800,47557037480,8420,8500,8500,8420,77565
|
|
20230626,101700,46901253530,8520,8540,8550,8500,12676
|
|
20230626,101600,46793099460,8530,8500,8540,8500,8376
|
|
20230626,101500,46721784470,8500,8490,8510,8480,6680
|
|
20230626,101400,46665040490,8490,8530,8560,8490,11008
|
|
20230626,101300,46571326280,8530,8470,8530,8460,15103
|
|
20230626,101200,46443058040,8470,8480,8490,8470,16730
|
|
20230626,101100,46301219160,8490,8480,8520,8470,16585
|
|
20230626,101000,46160393040,8490,8490,8500,8460,53168
|
|
20230626,100900,45710029200,8490,8520,8540,8480,29270
|
|
20230626,100800,45461144570,8530,8550,8550,8510,21490
|
|
20230626,100700,45277880650,8550,8590,8590,8550,15444
|
|
20230626,100600,45145492500,8600,8570,8600,8560,8666
|
|
20230626,100500,45071140440,8570,8550,8570,8540,12656
|
|
20230626,100400,44962825030,8550,8560,8570,8540,11157
|
|
20230626,100300,44867436410,8560,8500,8570,8480,68806
|
|
20230626,100200,44282094060,8510,8570,8580,8500,115974
|
|
20230626,100100,43293691120,8580,8600,8610,8570,32859
|
|
20230626,100000,43011427300,8600,8590,8600,8580,29668
|
|
20230626,095900,42756558480,8590,8630,8650,8580,89031
|
|
20230626,095800,41991047950,8630,8660,8670,8630,22325
|
|
20230626,095700,41798073610,8660,8670,8700,8640,23691
|
|
20230626,095600,41592892260,8650,8670,8680,8610,115963
|
|
20230626,095500,40591923240,8660,8680,8690,8650,65514
|
|
20230626,095400,40024053900,8680,8740,8750,8680,103908
|
|
20230626,095300,39119534940,8740,8770,8780,8730,31086
|
|
20230626,095200,38847474600,8780,8790,8790,8770,10329
|
|
20230626,095100,38756793860,8780,8780,8790,8780,5960
|
|
20230626,095000,38704443190,8780,8790,8800,8760,20758
|
|
20230626,094900,38522332770,8790,8810,8820,8790,12452
|
|
20230626,094800,38412727920,8820,8830,8860,8800,74997
|
|
20230626,094700,37750043760,8830,8770,8840,8770,29393
|
|
20230626,094600,37491235480,8780,8760,8780,8750,11371
|
|
20230626,094500,37391596010,8760,8770,8780,8740,20429
|
|
20230626,094400,37212754650,8780,8780,8800,8760,9614
|
|
20230626,094300,37128364360,8780,8800,8800,8760,13163
|
|
20230626,094200,37012721250,8790,8770,8800,8760,10917
|
|
20230626,094100,36916839820,8760,8740,8790,8740,8621
|
|
20230626,094000,36841369960,8740,8770,8780,8740,24538
|
|
20230626,093900,36626541630,8770,8760,8780,8750,12883
|
|
20230626,093800,36513688090,8760,8760,8800,8760,27887
|
|
20230626,093700,36268940010,8770,8830,8830,8750,43687
|
|
20230626,093600,35885100570,8830,8830,8860,8820,42643
|
|
20230626,093500,35508196830,8820,8800,8830,8800,17377
|
|
20230626,093400,35355050170,8810,8790,8840,8780,39329
|
|
20230626,093300,35008375320,8790,8820,8850,8780,49341
|
|
20230626,093200,34573020600,8820,8800,8860,8790,52861
|
|
20230626,093100,34106396330,8800,8750,8810,8750,24328
|
|
20230626,093000,33892762120,8750,8730,8770,8730,13907
|
|
20230626,092900,33771155920,8740,8750,8760,8720,18606
|
|
20230626,092800,33608666830,8760,8710,8760,8700,57241
|
|
20230626,092700,33109941270,8720,8780,8790,8710,52827
|
|
20230626,092600,32648240720,8780,8780,8790,8770,16032
|
|
20230626,092500,32507467180,8780,8790,8800,8760,30732
|
|
20230626,092400,32237557490,8790,8830,8830,8770,44763
|
|
20230626,092300,31843854040,8830,8840,8840,8800,63190
|
|
20230626,092200,31286606710,8840,8830,8890,8820,133495
|
|
20230626,092100,30105252440,8820,8770,8830,8770,39390
|
|
20230626,092000,29758607190,8780,8760,8790,8750,23149
|
|
20230626,091900,29555577910,8760,8800,8830,8750,56616
|
|
20230626,091800,29057369250,8800,8740,8800,8730,68771
|
|
20230626,091700,28453598490,8730,8740,8750,8680,56553
|
|
20230626,091600,27960765420,8730,8760,8770,8720,56959
|
|
20230626,091500,27462293830,8760,8700,8760,8700,32348
|
|
20230626,091400,27179801220,8730,8740,8740,8670,90510
|
|
20230626,091300,26392641410,8740,8780,8780,8710,47331
|
|
20230626,091200,25979042060,8780,8780,8790,8720,56534
|
|
20230626,091100,25483988590,8790,8790,8820,8750,75058
|
|
20230626,091000,24824563540,8790,8720,8810,8710,133930
|
|
20230626,090900,23650725140,8720,8730,8740,8660,160669
|
|
20230626,090800,22254252630,8730,8770,8790,8700,192541
|
|
20230626,090700,20573883530,8770,8860,8870,8750,166038
|
|
20230626,090600,19113092330,8860,8820,8950,8810,110726
|
|
20230626,090500,18129130960,8810,8850,8880,8810,65027
|
|
20230626,090400,17554307270,8850,8890,8900,8800,183502
|
|
20230626,090300,15932711600,8900,8850,8940,8830,140539
|
|
20230626,090200,14683874540,8860,8910,8920,8820,313002
|
|
20230626,090100,11906959850,8910,9000,9020,8900,375479
|
|
20230626,090000,8540490260,9000,9050,9090,8970,945045
|