588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,184400,8930843560,7140,7140,7140,7140,0
|
|
20230726,184300,8930843560,7140,7140,7140,7140,0
|
|
20230726,184200,8930843560,7140,7140,7140,7140,0
|
|
20230726,184100,8930843560,7140,7140,7140,7140,0
|
|
20230726,184000,8930843560,7140,7140,7140,7140,0
|
|
20230726,183900,8930843560,7140,7140,7140,7140,0
|
|
20230726,183800,8930843560,7140,7140,7140,7140,0
|
|
20230726,183700,8930843560,7140,7140,7140,7140,0
|
|
20230726,183600,8930843560,7140,7140,7140,7140,0
|
|
20230726,183500,8930843560,7140,7140,7140,7140,0
|
|
20230726,183400,8930843560,7140,7140,7140,7140,0
|
|
20230726,183300,8930843560,7140,7140,7140,7140,0
|
|
20230726,183200,8930843560,7140,7140,7140,7140,0
|
|
20230726,183100,8930843560,7140,7140,7140,7140,0
|
|
20230726,183000,8930843560,7140,7140,7140,7140,0
|
|
20230726,182900,8930843560,7140,7140,7140,7140,0
|
|
20230726,182800,8930843560,7140,7140,7140,7140,0
|
|
20230726,182700,8930843560,7140,7140,7140,7140,0
|
|
20230726,182600,8930843560,7140,7140,7140,7140,0
|
|
20230726,182500,8930843560,7140,7140,7140,7140,0
|
|
20230726,182400,8930843560,7140,7140,7140,7140,0
|
|
20230726,182300,8930843560,7140,7140,7140,7140,0
|
|
20230726,182200,8930843560,7140,7140,7140,7140,0
|
|
20230726,182100,8930843560,7140,7140,7140,7140,0
|
|
20230726,182000,8930843560,7140,7140,7140,7140,0
|
|
20230726,181900,8930843560,7140,7140,7140,7140,0
|
|
20230726,181800,8930843560,7140,7140,7140,7140,0
|
|
20230726,181700,8930843560,7140,7140,7140,7140,0
|
|
20230726,181600,8930843560,7140,7140,7140,7140,0
|
|
20230726,181500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,181400,8930843560,7140,7140,7140,7140,0
|
|
20230726,181300,8930843560,7140,7140,7140,7140,0
|
|
20230726,181200,8930843560,7140,7140,7140,7140,0
|
|
20230726,181100,8930843560,7140,7140,7140,7140,0
|
|
20230726,181000,8930843560,7140,7140,7140,7140,0
|
|
20230726,180900,8930843560,7140,7140,7140,7140,0
|
|
20230726,180800,8930843560,7140,7140,7140,7140,0
|
|
20230726,180700,8930843560,7140,7140,7140,7140,0
|
|
20230726,180600,8930843560,7140,7140,7140,7140,0
|
|
20230726,180500,8930843560,7140,7140,7140,7140,0
|
|
20230726,180400,8930843560,7140,7140,7140,7140,0
|
|
20230726,180300,8930843560,7140,7140,7140,7140,0
|
|
20230726,180200,8930843560,7140,7140,7140,7140,0
|
|
20230726,180100,8930843560,7140,7140,7140,7140,0
|
|
20230726,180000,8930843560,7140,7140,7140,7140,0
|
|
20230726,175900,8930843560,7140,7140,7140,7140,0
|
|
20230726,175800,8930843560,7140,7140,7140,7140,0
|
|
20230726,175700,8930843560,7140,7140,7140,7140,0
|
|
20230726,175600,8930843560,7140,7140,7140,7140,0
|
|
20230726,175500,8930843560,7140,7140,7140,7140,0
|
|
20230726,175400,8930843560,7140,7140,7140,7140,0
|
|
20230726,175300,8930843560,7140,7140,7140,7140,0
|
|
20230726,175200,8930843560,7140,7140,7140,7140,0
|
|
20230726,175100,8930843560,7140,7140,7140,7140,0
|
|
20230726,175000,8930843560,7140,7140,7140,7140,0
|
|
20230726,174900,8930843560,7140,7140,7140,7140,0
|
|
20230726,174800,8930843560,7140,7140,7140,7140,0
|
|
20230726,174700,8930843560,7140,7140,7140,7140,0
|
|
20230726,174600,8930843560,7140,7140,7140,7140,0
|
|
20230726,174500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,174400,8930843560,7140,7140,7140,7140,0
|
|
20230726,174300,8930843560,7140,7140,7140,7140,0
|
|
20230726,174200,8930843560,7140,7140,7140,7140,0
|
|
20230726,174100,8930843560,7140,7140,7140,7140,0
|
|
20230726,174000,8930843560,7140,7140,7140,7140,0
|
|
20230726,173900,8930843560,7140,7140,7140,7140,0
|
|
20230726,173800,8930843560,7140,7140,7140,7140,0
|
|
20230726,173700,8930843560,7140,7140,7140,7140,0
|
|
20230726,173600,8930843560,7140,7140,7140,7140,0
|
|
20230726,173500,8930843560,7140,7140,7140,7140,0
|
|
20230726,173400,8930843560,7140,7140,7140,7140,0
|
|
20230726,173300,8930843560,7140,7140,7140,7140,0
|
|
20230726,173200,8930843560,7140,7140,7140,7140,0
|
|
20230726,173100,8930843560,7140,7140,7140,7140,0
|
|
20230726,173000,8930843560,7140,7140,7140,7140,0
|
|
20230726,172900,8930843560,7140,7140,7140,7140,0
|
|
20230726,172800,8930843560,7140,7140,7140,7140,0
|
|
20230726,172700,8930843560,7140,7140,7140,7140,0
|
|
20230726,172600,8930843560,7140,7140,7140,7140,0
|
|
20230726,172500,8930843560,7140,7140,7140,7140,0
|
|
20230726,172400,8930843560,7140,7140,7140,7140,0
|
|
20230726,172300,8930843560,7140,7140,7140,7140,0
|
|
20230726,172200,8930843560,7140,7140,7140,7140,0
|
|
20230726,172100,8930843560,7140,7140,7140,7140,0
|
|
20230726,172000,8930843560,7140,7140,7140,7140,0
|
|
20230726,171900,8930843560,7140,7140,7140,7140,0
|
|
20230726,171800,8930843560,7140,7140,7140,7140,0
|
|
20230726,171700,8930843560,7140,7140,7140,7140,0
|
|
20230726,171600,8930843560,7140,7140,7140,7140,0
|
|
20230726,171500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,171400,8930843560,7140,7140,7140,7140,0
|
|
20230726,171300,8930843560,7140,7140,7140,7140,0
|
|
20230726,171200,8930843560,7140,7140,7140,7140,0
|
|
20230726,171100,8930843560,7140,7140,7140,7140,0
|
|
20230726,171000,8930843560,7140,7140,7140,7140,0
|
|
20230726,170900,8930843560,7140,7140,7140,7140,0
|
|
20230726,170800,8930843560,7140,7140,7140,7140,0
|
|
20230726,170700,8930843560,7140,7140,7140,7140,0
|
|
20230726,170600,8930843560,7140,7140,7140,7140,0
|
|
20230726,170500,8930843560,7140,7140,7140,7140,0
|
|
20230726,170400,8930843560,7140,7140,7140,7140,0
|
|
20230726,170300,8930843560,7140,7140,7140,7140,0
|
|
20230726,170200,8930843560,7140,7140,7140,7140,0
|
|
20230726,170100,8930843560,7140,7140,7140,7140,0
|
|
20230726,170000,8930843560,7140,7140,7140,7140,0
|
|
20230726,165900,8930843560,7140,7140,7140,7140,0
|
|
20230726,165800,8930843560,7140,7140,7140,7140,0
|
|
20230726,165700,8930843560,7140,7140,7140,7140,0
|
|
20230726,165600,8930843560,7140,7140,7140,7140,0
|
|
20230726,165500,8930843560,7140,7140,7140,7140,0
|
|
20230726,165400,8930843560,7140,7140,7140,7140,0
|
|
20230726,165300,8930843560,7140,7140,7140,7140,0
|
|
20230726,165200,8930843560,7140,7140,7140,7140,0
|
|
20230726,165100,8930843560,7140,7140,7140,7140,0
|
|
20230726,165000,8930843560,7140,7140,7140,7140,0
|
|
20230726,164900,8930843560,7140,7140,7140,7140,0
|
|
20230726,164800,8930843560,7140,7140,7140,7140,0
|
|
20230726,164700,8930843560,7140,7140,7140,7140,0
|
|
20230726,164600,8930843560,7140,7140,7140,7140,0
|
|
20230726,164500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,164400,8930843560,7140,7140,7140,7140,0
|
|
20230726,164300,8930843560,7140,7140,7140,7140,0
|
|
20230726,164200,8930843560,7140,7140,7140,7140,0
|
|
20230726,164100,8930843560,7140,7140,7140,7140,0
|
|
20230726,164000,8930843560,7140,7140,7140,7140,0
|
|
20230726,163900,8930843560,7140,7140,7140,7140,0
|
|
20230726,163800,8930843560,7140,7140,7140,7140,0
|
|
20230726,163700,8930843560,7140,7140,7140,7140,0
|
|
20230726,163600,8930843560,7140,7140,7140,7140,0
|
|
20230726,163500,8930843560,7140,7140,7140,7140,0
|
|
20230726,163400,8930843560,7140,7140,7140,7140,0
|
|
20230726,163300,8930843560,7140,7140,7140,7140,0
|
|
20230726,163200,8930843560,7140,7140,7140,7140,0
|
|
20230726,163100,8930843560,7140,7140,7140,7140,0
|
|
20230726,163000,8930843560,7140,7140,7140,7140,0
|
|
20230726,162900,8930843560,7140,7140,7140,7140,0
|
|
20230726,162800,8930843560,7140,7140,7140,7140,0
|
|
20230726,162700,8930843560,7140,7140,7140,7140,0
|
|
20230726,162600,8930843560,7140,7140,7140,7140,0
|
|
20230726,162500,8930843560,7140,7140,7140,7140,0
|
|
20230726,162400,8930843560,7140,7140,7140,7140,0
|
|
20230726,162300,8930843560,7140,7140,7140,7140,0
|
|
20230726,162200,8930843560,7140,7140,7140,7140,0
|
|
20230726,162100,8930843560,7140,7140,7140,7140,0
|
|
20230726,162000,8930843560,7140,7140,7140,7140,0
|
|
20230726,161900,8930843560,7140,7140,7140,7140,0
|
|
20230726,161800,8930843560,7140,7140,7140,7140,0
|
|
20230726,161700,8930843560,7140,7140,7140,7140,0
|
|
20230726,161600,8930843560,7140,7140,7140,7140,0
|
|
20230726,161500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,161400,8930843560,7140,7140,7140,7140,0
|
|
20230726,161300,8930843560,7140,7140,7140,7140,0
|
|
20230726,161200,8930843560,7140,7140,7140,7140,0
|
|
20230726,161100,8930843560,7140,7140,7140,7140,0
|
|
20230726,161000,8930843560,7140,7140,7140,7140,0
|
|
20230726,160900,8930843560,7140,7140,7140,7140,0
|
|
20230726,160800,8930843560,7140,7140,7140,7140,0
|
|
20230726,160700,8930843560,7140,7140,7140,7140,0
|
|
20230726,160600,8930843560,7140,7140,7140,7140,0
|
|
20230726,160500,8930843560,7140,7140,7140,7140,0
|
|
20230726,160400,8930843560,7140,7140,7140,7140,0
|
|
20230726,160300,8930843560,7140,7140,7140,7140,0
|
|
20230726,160200,8930843560,7140,7140,7140,7140,0
|
|
20230726,160100,8930843560,7140,7140,7140,7140,0
|
|
20230726,160000,8930843560,7140,7140,7140,7140,0
|
|
20230726,155900,8930843560,7140,7140,7140,7140,0
|
|
20230726,155800,8930843560,7140,7140,7140,7140,0
|
|
20230726,155700,8930843560,7140,7140,7140,7140,0
|
|
20230726,155600,8930843560,7140,7140,7140,7140,0
|
|
20230726,155500,8930843560,7140,7140,7140,7140,0
|
|
20230726,155400,8930843560,7140,7140,7140,7140,0
|
|
20230726,155300,8930843560,7140,7140,7140,7140,0
|
|
20230726,155200,8930843560,7140,7140,7140,7140,0
|
|
20230726,155100,8930843560,7140,7140,7140,7140,0
|
|
20230726,155000,8930843560,7140,7140,7140,7140,0
|
|
20230726,154900,8930843560,7140,7140,7140,7140,0
|
|
20230726,154800,8930843560,7140,7140,7140,7140,0
|
|
20230726,154700,8930843560,7140,7140,7140,7140,0
|
|
20230726,154600,8930843560,7140,7140,7140,7140,0
|
|
20230726,154500,8930843560,7140,7140,7140,7140,6570
|
|
20230726,154400,8930843560,7140,7140,7140,7140,0
|
|
20230726,154300,8930843560,7140,7140,7140,7140,0
|
|
20230726,154200,8930843560,7140,7140,7140,7140,0
|
|
20230726,154100,8930843560,7140,7140,7140,7140,0
|
|
20230726,154000,8930843560,7140,7140,7140,7140,0
|
|
20230726,153900,8930843560,7140,7140,7140,7140,0
|
|
20230726,153800,8930843560,7140,7140,7140,7140,0
|
|
20230726,153700,8930843560,7140,7140,7140,7140,0
|
|
20230726,153600,8930843560,7140,7140,7140,7140,0
|
|
20230726,153500,8930843560,7140,7140,7140,7140,0
|
|
20230726,153400,8930843560,7140,7140,7140,7140,0
|
|
20230726,153300,8930843560,7140,7140,7140,7140,0
|
|
20230726,153200,8930843560,7140,7140,7140,7140,0
|
|
20230726,153100,8930843560,7140,7140,7140,7140,0
|
|
20230726,153000,8930843560,7140,7140,7140,7140,6570
|
|
20230726,152900,8883933760,7150,7150,7150,7150,0
|
|
20230726,152800,8883933760,7150,7150,7150,7150,0
|
|
20230726,152700,8883933760,7150,7150,7150,7150,0
|
|
20230726,152600,8883933760,7150,7150,7150,7150,0
|
|
20230726,152500,8883933760,7150,7150,7150,7150,0
|
|
20230726,152400,8883933760,7150,7150,7150,7150,0
|
|
20230726,152300,8883933760,7150,7150,7150,7150,0
|
|
20230726,152200,8883933760,7150,7150,7150,7150,0
|
|
20230726,152100,8883933760,7150,7150,7150,7150,0
|
|
20230726,152000,8883933760,7150,7150,7150,7150,0
|
|
20230726,151900,8883933760,7150,7180,7190,7140,4296
|
|
20230726,151800,8853227330,7190,7150,7190,7140,2701
|
|
20230726,151700,8833894760,7150,7140,7150,7140,2958
|
|
20230726,151600,8812753560,7150,7150,7150,7140,697
|
|
20230726,151500,8807770710,7150,7150,7160,7140,4279
|
|
20230726,151400,8777179710,7160,7150,7160,7150,355
|
|
20230726,151300,8774639500,7160,7160,7160,7160,608
|
|
20230726,151200,8770286220,7160,7180,7180,7150,1459
|
|
20230726,151100,8759849820,7180,7160,7180,7150,2838
|
|
20230726,151000,8739535470,7160,7150,7180,7140,3187
|
|
20230726,150900,8716728550,7150,7130,7150,7130,998
|
|
20230726,150800,8709602020,7130,7130,7130,7120,2646
|
|
20230726,150700,8690748220,7130,7170,7170,7130,2452
|
|
20230726,150600,8673232020,7180,7190,7190,7160,1515
|
|
20230726,150500,8662380270,7190,7160,7190,7160,594
|
|
20230726,150400,8658126430,7160,7160,7160,7140,1435
|
|
20230726,150300,8647872140,7160,7170,7180,7150,1475
|
|
20230726,150200,8637318380,7170,7160,7180,7160,896
|
|
20230726,150100,8630895720,7170,7200,7220,7170,1092
|
|
20230726,150000,8623041310,7210,7200,7220,7190,4747
|
|
20230726,145900,8588850580,7200,7190,7200,7180,644
|
|
20230726,145800,8584222470,7180,7170,7180,7160,2102
|
|
20230726,145700,8569145220,7170,7170,7170,7160,1632
|
|
20230726,145600,8557453780,7160,7170,7170,7130,5705
|
|
20230726,145500,8516632450,7160,7160,7180,7160,774
|
|
20230726,145400,8511081830,7160,7160,7160,7140,1868
|
|
20230726,145300,8497735830,7160,7170,7180,7160,2961
|
|
20230726,145200,8476504030,7170,7140,7170,7140,362
|
|
20230726,145100,8473913260,7140,7130,7140,7130,1085
|
|
20230726,145000,8466177110,7120,7120,7130,7120,841
|
|
20230726,144900,8460185250,7130,7130,7130,7130,88
|
|
20230726,144800,8459557810,7130,7140,7140,7130,1237
|
|
20230726,144700,8450737980,7140,7140,7140,7140,773
|
|
20230726,144600,8445218760,7140,7130,7140,7130,1165
|
|
20230726,144500,8436912060,7130,7120,7130,7110,894
|
|
20230726,144400,8430551470,7120,7150,7150,7120,3424
|
|
20230726,144300,8406154590,7150,7140,7150,7140,65
|
|
20230726,144200,8405690290,7140,7180,7180,7140,1227
|
|
20230726,144100,8396915980,7170,7150,7190,7150,3691
|
|
20230726,144000,8370453050,7140,7130,7140,7120,5905
|
|
20230726,143900,8328329330,7120,7120,7130,7120,621
|
|
20230726,143800,8323904080,7120,7120,7120,7120,1336
|
|
20230726,143700,8314391760,7120,7130,7130,7120,626
|
|
20230726,143600,8309933890,7130,7120,7130,7110,1119
|
|
20230726,143500,8301969380,7100,7130,7130,7100,7370
|
|
20230726,143400,8249444970,7140,7140,7140,7130,1890
|
|
20230726,143300,8235966690,7140,7130,7140,7130,1293
|
|
20230726,143200,8226745270,7140,7140,7140,7130,376
|
|
20230726,143100,8224061000,7140,7150,7150,7140,1369
|
|
20230726,143000,8214285450,7150,7150,7170,7150,945
|
|
20230726,142900,8207522930,7150,7130,7160,7130,868
|
|
20230726,142800,8201329240,7130,7130,7130,7130,19
|
|
20230726,142700,8201193770,7120,7110,7120,7100,278
|
|
20230726,142600,8199215520,7100,7110,7110,7100,912
|
|
20230726,142500,8192736500,7110,7120,7120,7100,1749
|
|
20230726,142400,8180312040,7120,7110,7130,7110,1661
|
|
20230726,142300,8168495620,7110,7120,7120,7100,423
|
|
20230726,142200,8165486360,7120,7130,7140,7120,626
|
|
20230726,142100,8161023620,7130,7150,7170,7130,3065
|
|
20230726,142000,8139114320,7170,7130,7190,7130,6893
|
|
20230726,141900,8089762250,7140,7130,7140,7130,281
|
|
20230726,141800,8087757400,7130,7120,7130,7120,549
|
|
20230726,141700,8083844040,7140,7090,7140,7080,32452
|
|
20230726,141600,7853260530,7090,7070,7090,7070,6810
|
|
20230726,141500,7805079230,7080,7080,7080,7070,392
|
|
20230726,141400,7802306250,7070,7070,7090,7070,2843
|
|
20230726,141300,7782192200,7080,7080,7090,7080,1213
|
|
20230726,141200,7773600050,7080,7080,7080,7070,1494
|
|
20230726,141100,7763028780,7080,7100,7100,7080,3010
|
|
20230726,141000,7741685450,7100,7080,7100,7080,3707
|
|
20230726,140900,7715420820,7080,7070,7080,7070,1489
|
|
20230726,140800,7704885710,7070,7070,7080,7060,1393
|
|
20230726,140700,7695038540,7070,7100,7110,7060,2364
|
|
20230726,140600,7678298760,7100,7080,7110,7070,4735
|
|
20230726,140500,7644776570,7070,7080,7080,7070,5059
|
|
20230726,140400,7608969600,7080,7110,7110,7080,2899
|
|
20230726,140300,7588398680,7090,7090,7120,7090,2309
|
|
20230726,140200,7571993990,7090,7070,7100,7070,5207
|
|
20230726,140100,7535073750,7070,7120,7120,7070,5736
|
|
20230726,140000,7494378640,7120,7130,7130,7120,1903
|
|
20230726,135900,7480820290,7130,7140,7140,7130,5830
|
|
20230726,135800,7439251160,7140,7130,7140,7130,400
|
|
20230726,135700,7436397010,7130,7140,7140,7130,1316
|
|
20230726,135600,7427001060,7140,7110,7140,7110,4287
|
|
20230726,135500,7396468030,7110,7110,7120,7100,4165
|
|
20230726,135400,7366865140,7110,7120,7130,7110,1593
|
|
20230726,135300,7355526480,7120,7140,7150,7120,3883
|
|
20230726,135200,7327813900,7140,7120,7140,7120,2652
|
|
20230726,135100,7308909870,7120,7140,7150,7110,8829
|
|
20230726,135000,7245982320,7140,7140,7140,7130,305
|
|
20230726,134900,7243807070,7140,7150,7150,7120,824
|
|
20230726,134800,7237926060,7120,7160,7160,7120,3771
|
|
20230726,134700,7210968850,7160,7160,7160,7150,2472
|
|
20230726,134600,7193285040,7170,7180,7190,7160,2031
|
|
20230726,134500,7178731570,7190,7160,7190,7150,3042
|
|
20230726,134400,7156912910,7160,7140,7160,7130,5225
|
|
20230726,134300,7119617860,7140,7130,7140,7120,1245
|
|
20230726,134200,7110742010,7130,7140,7150,7130,3019
|
|
20230726,134100,7089198320,7140,7150,7150,7130,2493
|
|
20230726,134000,7071379480,7150,7150,7170,7130,3014
|
|
20230726,133900,7049829810,7150,7170,7200,7150,4788
|
|
20230726,133800,7015521640,7170,7210,7210,7170,6201
|
|
20230726,133700,6970976180,7210,7170,7230,7170,13979
|
|
20230726,133600,6870342950,7160,7150,7170,7140,2701
|
|
20230726,133500,6851043540,7150,7150,7150,7140,2422
|
|
20230726,133400,6833740100,7140,7140,7170,7140,476
|
|
20230726,133300,6830341160,7140,7150,7170,7140,5113
|
|
20230726,133200,6793770300,7140,7130,7150,7120,1582
|
|
20230726,133100,6782484310,7130,7130,7140,7130,1597
|
|
20230726,133000,6771097630,7130,7130,7140,7130,1682
|
|
20230726,132900,6759102650,7120,7170,7190,7120,4185
|
|
20230726,132800,6729217830,7120,7130,7150,7120,1583
|
|
20230726,132700,6717911290,7130,7150,7150,7120,2151
|
|
20230726,132600,6702563980,7160,7160,7180,7150,4254
|
|
20230726,132500,6672124320,7160,7220,7250,7160,1831
|
|
20230726,132400,6658944680,7230,7190,7250,7190,8553
|
|
20230726,132300,6597221880,7190,7170,7190,7160,1317
|
|
20230726,132200,6587765760,7170,7180,7180,7150,1356
|
|
20230726,132100,6578062590,7180,7190,7190,7180,450
|
|
20230726,132000,6574831580,7190,7180,7190,7180,3381
|
|
20230726,131900,6550553220,7180,7180,7190,7180,3855
|
|
20230726,131800,6522866670,7180,7130,7180,7130,8897
|
|
20230726,131700,6459370090,7130,7130,7130,7130,911
|
|
20230726,131600,6452874660,7130,7130,7140,7130,456
|
|
20230726,131500,6449623120,7130,7130,7140,7130,1184
|
|
20230726,131400,6441180030,7120,7130,7130,7120,764
|
|
20230726,131300,6435735820,7120,7100,7130,7100,4492
|
|
20230726,131200,6403782240,7090,7080,7090,7080,980
|
|
20230726,131100,6396834090,7070,7070,7090,7070,2327
|
|
20230726,131000,6380357670,7070,7080,7090,7070,3267
|
|
20230726,130900,6357227850,7080,7090,7090,7080,248
|
|
20230726,130800,6355472000,7080,7080,7100,7080,913
|
|
20230726,130700,6349006440,7080,7090,7110,7070,2146
|
|
20230726,130600,6333816220,7090,7100,7100,7090,1914
|
|
20230726,130500,6320240400,7100,7110,7110,7100,2344
|
|
20230726,130400,6303593120,7120,7120,7120,7110,199
|
|
20230726,130300,6302176410,7070,7100,7100,7070,8583
|
|
20230726,130200,6241369770,7100,7090,7110,7090,1520
|
|
20230726,130100,6230579880,7090,7090,7100,7090,1889
|
|
20230726,130000,6217181870,7090,7110,7110,7090,4591
|
|
20230726,125900,6184559370,7120,7120,7120,7120,735
|
|
20230726,125800,6179326170,7120,7130,7130,7120,331
|
|
20230726,125700,6176968000,7120,7120,7130,7120,279
|
|
20230726,125600,6174981010,7110,7110,7110,7110,70
|
|
20230726,125500,6174483310,7100,7110,7110,7100,879
|
|
20230726,125400,6168242400,7100,7140,7140,7100,5709
|
|
20230726,125300,6127662400,7140,7140,7140,7120,762
|
|
20230726,125200,6122233720,7120,7140,7140,7120,2127
|
|
20230726,125100,6107079050,7140,7130,7140,7130,989
|
|
20230726,125000,6100027100,7120,7100,7120,7100,440
|
|
20230726,124900,6096901370,7110,7100,7110,7100,1303
|
|
20230726,124800,6087650040,7090,7090,7100,7090,2092
|
|
20230726,124700,6072814890,7100,7090,7100,7080,3924
|
|
20230726,124600,6044985210,7080,7080,7090,7080,1801
|
|
20230726,124500,6032234070,7090,7100,7100,7070,3053
|
|
20230726,124400,6010614540,7110,7110,7110,7110,503
|
|
20230726,124300,6007038210,7110,7100,7110,7100,777
|
|
20230726,124200,6001514320,7100,7110,7110,7100,4789
|
|
20230726,124100,5967511720,7110,7110,7110,7110,1822
|
|
20230726,124000,5954557300,7110,7110,7110,7110,181
|
|
20230726,123900,5953270390,7120,7120,7120,7120,940
|
|
20230726,123800,5946577590,7120,7110,7120,7100,1932
|
|
20230726,123700,5932851650,7110,7110,7110,7110,3758
|
|
20230726,123600,5906132270,7110,7130,7130,7110,5383
|
|
20230726,123500,5867839970,7130,7150,7150,7130,4733
|
|
20230726,123400,5834034520,7150,7160,7160,7150,1391
|
|
20230726,123300,5824088850,7150,7160,7160,7150,65
|
|
20230726,123200,5823623700,7160,7150,7160,7150,550
|
|
20230726,123100,5819686200,7150,7140,7150,7140,1195
|
|
20230726,123000,5811150010,7140,7140,7140,7140,586
|
|
20230726,122900,5806965970,7140,7140,7140,7140,695
|
|
20230726,122800,5802003670,7140,7140,7140,7140,1098
|
|
20230726,122700,5794163950,7140,7170,7170,7140,695
|
|
20230726,122600,5789192170,7170,7160,7170,7160,471
|
|
20230726,122500,5785819790,7160,7160,7170,7160,201
|
|
20230726,122400,5784380620,7160,7160,7160,7140,3128
|
|
20230726,122300,5762019530,7160,7160,7170,7160,748
|
|
20230726,122200,5756662910,7170,7170,7170,7170,2
|
|
20230726,122100,5756648570,7170,7160,7170,7160,23
|
|
20230726,122000,5756483770,7170,7160,7170,7150,430
|
|
20230726,121900,5753402760,7150,7140,7150,7140,1018
|
|
20230726,121800,5746131540,7140,7150,7150,7140,2510
|
|
20230726,121700,5728195290,7160,7170,7170,7150,518
|
|
20230726,121600,5724488350,7160,7160,7160,7160,1689
|
|
20230726,121500,5712395110,7160,7150,7160,7150,726
|
|
20230726,121400,5707202150,7150,7150,7150,7150,224
|
|
20230726,121300,5705600550,7150,7150,7150,7150,2955
|
|
20230726,121200,5684472300,7150,7170,7170,7150,2485
|
|
20230726,121100,5666683900,7170,7170,7170,7170,299
|
|
20230726,121000,5664540070,7170,7180,7180,7170,2144
|
|
20230726,120900,5649162430,7180,7180,7180,7180,118
|
|
20230726,120800,5648315190,7170,7170,7170,7170,8
|
|
20230726,120700,5648257830,7170,7170,7170,7170,1487
|
|
20230726,120600,5637596040,7170,7180,7180,7170,865
|
|
20230726,120500,5631393120,7180,7180,7180,7170,234
|
|
20230726,120400,5629714020,7180,7170,7180,7170,1086
|
|
20230726,120300,5621917340,7180,7180,7180,7180,428
|
|
20230726,120200,5618844300,7180,7190,7190,7180,1790
|
|
20230726,120100,5605983620,7190,7210,7210,7190,4233
|
|
20230726,120000,5575546270,7210,7200,7210,7200,535
|
|
20230726,115900,5571691580,7200,7200,7200,7200,5
|
|
20230726,115800,5571655580,7200,7190,7210,7180,5105
|
|
20230726,115700,5534941430,7190,7190,7190,7190,3295
|
|
20230726,115600,5511250380,7200,7200,7200,7190,2089
|
|
20230726,115500,5496210530,7200,7190,7200,7190,801
|
|
20230726,115400,5490445450,7190,7210,7210,7190,795
|
|
20230726,115300,5484716180,7200,7190,7200,7190,4241
|
|
20230726,115200,5454188730,7190,7190,7190,7180,799
|
|
20230726,115100,5448447420,7180,7180,7190,7180,312
|
|
20230726,115000,5446207210,7190,7170,7190,7170,7783
|
|
20230726,114900,5390336080,7170,7170,7170,7170,906
|
|
20230726,114800,5383840060,7170,7170,7170,7170,2383
|
|
20230726,114700,5366753950,7170,7170,7180,7170,3452
|
|
20230726,114600,5341997580,7180,7180,7180,7180,4222
|
|
20230726,114500,5311683620,7180,7190,7190,7180,95
|
|
20230726,114400,5311001450,7180,7180,7190,7180,576
|
|
20230726,114300,5306865160,7180,7170,7180,7170,1018
|
|
20230726,114200,5299558970,7170,7180,7180,7170,1639
|
|
20230726,114100,5287807330,7180,7180,7180,7180,595
|
|
20230726,114000,5283535230,7180,7170,7180,7170,1184
|
|
20230726,113900,5275036020,7170,7170,7170,7170,484
|
|
20230726,113800,5271565740,7170,7170,7180,7170,198
|
|
20230726,113700,5270145960,7170,7170,7170,7170,704
|
|
20230726,113600,5265098280,7170,7170,7180,7170,133
|
|
20230726,113500,5264144170,7180,7180,7180,7180,110
|
|
20230726,113400,5263354370,7180,7160,7180,7160,1248
|
|
20230726,113300,5254406410,7160,7170,7170,7160,560
|
|
20230726,113200,5250392210,7180,7170,7180,7150,2823
|
|
20230726,113100,5230193670,7170,7150,7170,7150,1705
|
|
20230726,113000,5217997060,7150,7150,7150,7150,126
|
|
20230726,112900,5217096160,7150,7150,7150,7140,510
|
|
20230726,112800,5213450410,7150,7150,7150,7150,58
|
|
20230726,112700,5213035710,7150,7150,7150,7150,200
|
|
20230726,112600,5211605710,7150,7140,7150,7140,6606
|
|
20230726,112500,5164418190,7140,7120,7140,7120,472
|
|
20230726,112400,5161053840,7120,7110,7120,7110,913
|
|
20230726,112300,5154561170,7110,7110,7110,7100,1103
|
|
20230726,112200,5146722840,7110,7110,7120,7110,141
|
|
20230726,112100,5145720310,7110,7120,7120,7110,527
|
|
20230726,112000,5141971260,7120,7120,7130,7100,779
|
|
20230726,111900,5136431670,7120,7120,7130,7120,1901
|
|
20230726,111800,5122896280,7100,7100,7100,7100,2664
|
|
20230726,111700,5103981880,7100,7120,7120,7100,1245
|
|
20230726,111600,5095126970,7120,7120,7120,7120,108
|
|
20230726,111500,5094358010,7110,7110,7130,7100,7488
|
|
20230726,111400,5041132130,7110,7120,7120,7110,1223
|
|
20230726,111300,5032429990,7130,7130,7130,7130,269
|
|
20230726,111200,5030512020,7120,7130,7140,7120,618
|
|
20230726,111100,5026105150,7130,7110,7130,7110,963
|
|
20230726,111000,5019240450,7110,7080,7120,7080,1458
|
|
20230726,110900,5008866160,7080,7110,7120,7080,7233
|
|
20230726,110800,4957565120,7110,7120,7120,7110,239
|
|
20230726,110700,4955865810,7120,7140,7140,7120,1949
|
|
20230726,110600,4941977550,7140,7140,7140,7130,456
|
|
20230726,110500,4938724710,7140,7140,7140,7140,1411
|
|
20230726,110400,4928650170,7140,7130,7140,7130,2237
|
|
20230726,110300,4912685680,7130,7140,7140,7130,467
|
|
20230726,110200,4909355430,7150,7160,7170,7130,3203
|
|
20230726,110100,4886462470,7170,7120,7170,7120,1734
|
|
20230726,110000,4874057520,7110,7150,7150,7110,1439
|
|
20230726,105900,4863796580,7150,7130,7150,7130,1437
|
|
20230726,105800,4853531040,7150,7100,7150,7100,304
|
|
20230726,105700,4851361540,7100,7090,7140,7090,5072
|
|
20230726,105600,4815336700,7100,7140,7140,7090,3093
|
|
20230726,105500,4793305670,7140,7130,7150,7130,883
|
|
20230726,105400,4786996370,7090,7100,7120,7090,2523
|
|
20230726,105300,4769071060,7100,7130,7130,7100,2653
|
|
20230726,105200,4750185250,7130,7110,7130,7110,1378
|
|
20230726,105100,4740375160,7110,7100,7110,7080,3976
|
|
20230726,105000,4712155350,7080,7070,7100,7050,8893
|
|
20230726,104900,4649248220,7070,7060,7070,7050,3662
|
|
20230726,104800,4623379850,7070,7040,7080,7030,7467
|
|
20230726,104700,4570751660,7040,7050,7060,7030,16700
|
|
20230726,104600,4453070960,7050,7070,7070,7040,6003
|
|
20230726,104500,4410785340,7070,7050,7070,7050,4301
|
|
20230726,104400,4380413430,7060,7050,7060,7050,2829
|
|
20230726,104300,4360453520,7040,7050,7070,7040,6640
|
|
20230726,104200,4313619860,7040,7070,7070,7040,11455
|
|
20230726,104100,4232839440,7070,7070,7080,7070,3031
|
|
20230726,104000,4211408300,7080,7080,7090,7080,4659
|
|
20230726,103900,4178414790,7080,7100,7100,7080,2245
|
|
20230726,103800,4162510870,7090,7090,7100,7090,2251
|
|
20230726,103700,4146550000,7090,7100,7100,7090,3244
|
|
20230726,103600,4123537220,7100,7100,7100,7100,4169
|
|
20230726,103500,4093937320,7110,7100,7110,7090,9823
|
|
20230726,103400,4024149610,7100,7110,7120,7100,4282
|
|
20230726,103300,3993721300,7110,7110,7110,7090,1725
|
|
20230726,103200,3981474340,7110,7080,7110,7080,6118
|
|
20230726,103100,3938065690,7080,7080,7100,7070,8162
|
|
20230726,103000,3880206790,7090,7110,7110,7070,10781
|
|
20230726,102900,3803904520,7110,7080,7110,7080,3481
|
|
20230726,102800,3779193250,7090,7100,7110,7080,5541
|
|
20230726,102700,3739914460,7100,7100,7120,7090,4396
|
|
20230726,102600,3708674500,7100,7100,7120,7090,3863
|
|
20230726,102500,3681252370,7100,7100,7130,7100,10866
|
|
20230726,102400,3604099420,7100,7130,7140,7100,8797
|
|
20230726,102300,3541484910,7130,7140,7140,7120,2881
|
|
20230726,102200,3520931940,7150,7160,7170,7150,9174
|
|
20230726,102100,3455322260,7170,7170,7180,7150,2280
|
|
20230726,102000,3438995040,7170,7180,7180,7160,391
|
|
20230726,101900,3436190480,7170,7180,7180,7170,972
|
|
20230726,101800,3429216000,7170,7180,7190,7170,1231
|
|
20230726,101700,3420384110,7190,7180,7190,7170,418
|
|
20230726,101600,3417385310,7160,7170,7170,7160,1026
|
|
20230726,101500,3410037230,7160,7150,7160,7150,684
|
|
20230726,101400,3405141410,7160,7170,7170,7160,2033
|
|
20230726,101300,3390580790,7170,7170,7190,7170,4403
|
|
20230726,101200,3359007410,7190,7150,7190,7150,11420
|
|
20230726,101100,3277243990,7150,7140,7150,7140,1640
|
|
20230726,101000,3265532000,7130,7130,7150,7120,7040
|
|
20230726,100900,3215323400,7120,7140,7140,7110,17059
|
|
20230726,100800,3093750610,7140,7150,7160,7130,4819
|
|
20230726,100700,3059328910,7150,7140,7170,7140,6030
|
|
20230726,100600,3016162860,7160,7150,7160,7150,2751
|
|
20230726,100500,2996485910,7160,7150,7160,7150,5154
|
|
20230726,100400,2959631630,7160,7170,7180,7160,1666
|
|
20230726,100300,2947696890,7160,7160,7180,7160,4209
|
|
20230726,100200,2917558430,7160,7180,7180,7160,4618
|
|
20230726,100100,2884450850,7180,7190,7200,7170,2497
|
|
20230726,100000,2866516460,7170,7190,7200,7170,5657
|
|
20230726,095900,2825865320,7190,7190,7200,7170,10351
|
|
20230726,095800,2751524020,7200,7200,7200,7190,2688
|
|
20230726,095700,2732195040,7200,7210,7220,7200,14453
|
|
20230726,095600,2628131380,7210,7220,7220,7200,2009
|
|
20230726,095500,2613656080,7220,7210,7220,7200,1854
|
|
20230726,095400,2600286590,7200,7210,7220,7200,6958
|
|
20230726,095300,2550156260,7210,7210,7220,7200,9844
|
|
20230726,095200,2479191590,7210,7240,7240,7210,3004
|
|
20230726,095100,2457506530,7230,7230,7240,7220,3285
|
|
20230726,095000,2433760590,7230,7230,7240,7230,5336
|
|
20230726,094900,2395137640,7230,7230,7230,7210,3227
|
|
20230726,094800,2371859620,7230,7220,7230,7210,1255
|
|
20230726,094700,2362796980,7220,7220,7240,7210,3858
|
|
20230726,094600,2334969010,7230,7230,7240,7220,1564
|
|
20230726,094500,2323667430,7240,7230,7240,7220,2195
|
|
20230726,094400,2307812880,7220,7230,7250,7220,3464
|
|
20230726,094300,2282758170,7240,7240,7260,7240,4023
|
|
20230726,094200,2253593220,7240,7240,7250,7220,8985
|
|
20230726,094100,2188641910,7240,7230,7250,7220,3160
|
|
20230726,094000,2165784600,7230,7240,7240,7220,5753
|
|
20230726,093900,2124214790,7230,7260,7270,7230,4689
|
|
20230726,093800,2090253050,7260,7270,7270,7260,1281
|
|
20230726,093700,2080950310,7270,7270,7280,7260,550
|
|
20230726,093600,2076950150,7270,7240,7280,7240,1343
|
|
20230726,093500,2067186710,7240,7250,7270,7240,2460
|
|
20230726,093400,2049354540,7260,7240,7260,7240,404
|
|
20230726,093300,2046425700,7250,7250,7260,7220,1547
|
|
20230726,093200,2035218460,7220,7260,7260,7220,13855
|
|
20230726,093100,1935057810,7260,7260,7270,7230,4414
|
|
20230726,093000,1903050720,7270,7270,7270,7250,4580
|
|
20230726,092900,1869794770,7260,7270,7290,7260,3167
|
|
20230726,092800,1846766480,7270,7260,7290,7260,3184
|
|
20230726,092700,1823599310,7270,7270,7280,7250,3685
|
|
20230726,092600,1796820150,7280,7260,7290,7260,3702
|
|
20230726,092500,1769916890,7260,7280,7280,7250,4176
|
|
20230726,092400,1739632910,7290,7250,7290,7250,2855
|
|
20230726,092300,1718888590,7250,7290,7300,7250,4599
|
|
20230726,092200,1685461520,7300,7270,7300,7270,6692
|
|
20230726,092100,1636734450,7280,7290,7320,7280,4145
|
|
20230726,092000,1606520710,7290,7300,7340,7270,8215
|
|
20230726,091900,1546581200,7300,7280,7310,7280,6391
|
|
20230726,091800,1499943850,7280,7270,7290,7230,15760
|
|
20230726,091700,1385555020,7260,7250,7270,7250,1846
|
|
20230726,091600,1372141680,7270,7230,7280,7230,11561
|
|
20230726,091500,1288279690,7220,7240,7250,7220,7857
|
|
20230726,091400,1231442750,7240,7250,7260,7240,9417
|
|
20230726,091300,1163228580,7240,7250,7280,7230,9866
|
|
20230726,091200,1091661740,7260,7280,7280,7250,1862
|
|
20230726,091100,1078135690,7290,7280,7290,7260,4329
|
|
20230726,091000,1046622240,7280,7220,7280,7210,10679
|
|
20230726,090900,969398060,7220,7290,7300,7210,3673
|
|
20230726,090800,942688660,7290,7220,7290,7200,12310
|
|
20230726,090700,853618100,7220,7210,7230,7190,22871
|
|
20230726,090600,688796090,7210,7250,7280,7210,10333
|
|
20230726,090500,613952630,7250,7270,7300,7220,12625
|
|
20230726,090400,522280250,7270,7290,7290,7260,3456
|
|
20230726,090300,497161540,7290,7290,7290,7260,8480
|
|
20230726,090200,435472280,7290,7260,7320,7260,14301
|
|
20230726,090100,331160060,7260,7360,7370,7220,26254
|
|
20230726,090000,139034050,7370,7400,7450,7370,18796
|