652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,194800,6536221110,7510,7510,7510,7510,0
|
|
20230626,194700,6536221110,7510,7510,7510,7510,0
|
|
20230626,194600,6536221110,7510,7510,7510,7510,0
|
|
20230626,194500,6536221110,7510,7510,7510,7510,0
|
|
20230626,194400,6536221110,7510,7510,7510,7510,0
|
|
20230626,194300,6536221110,7510,7510,7510,7510,0
|
|
20230626,194200,6536221110,7510,7510,7510,7510,0
|
|
20230626,194100,6536221110,7510,7510,7510,7510,0
|
|
20230626,194000,6536221110,7510,7510,7510,7510,0
|
|
20230626,193900,6536221110,7510,7510,7510,7510,0
|
|
20230626,193800,6536221110,7510,7510,7510,7510,0
|
|
20230626,193700,6536221110,7510,7510,7510,7510,0
|
|
20230626,193600,6536221110,7510,7510,7510,7510,0
|
|
20230626,193500,6536221110,7510,7510,7510,7510,0
|
|
20230626,193400,6536221110,7510,7510,7510,7510,0
|
|
20230626,193300,6536221110,7510,7510,7510,7510,0
|
|
20230626,193200,6536221110,7510,7510,7510,7510,0
|
|
20230626,193100,6536221110,7510,7510,7510,7510,0
|
|
20230626,193000,6536221110,7510,7510,7510,7510,0
|
|
20230626,192900,6536221110,7510,7510,7510,7510,0
|
|
20230626,192800,6536221110,7510,7510,7510,7510,0
|
|
20230626,192700,6536221110,7510,7510,7510,7510,0
|
|
20230626,192600,6536221110,7510,7510,7510,7510,0
|
|
20230626,192500,6536221110,7510,7510,7510,7510,0
|
|
20230626,192400,6536221110,7510,7510,7510,7510,0
|
|
20230626,192300,6536221110,7510,7510,7510,7510,0
|
|
20230626,192200,6536221110,7510,7510,7510,7510,0
|
|
20230626,192100,6536221110,7510,7510,7510,7510,0
|
|
20230626,192000,6536221110,7510,7510,7510,7510,0
|
|
20230626,191900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,191800,6536221110,7510,7510,7510,7510,0
|
|
20230626,191700,6536221110,7510,7510,7510,7510,0
|
|
20230626,191600,6536221110,7510,7510,7510,7510,0
|
|
20230626,191500,6536221110,7510,7510,7510,7510,0
|
|
20230626,191400,6536221110,7510,7510,7510,7510,0
|
|
20230626,191300,6536221110,7510,7510,7510,7510,0
|
|
20230626,191200,6536221110,7510,7510,7510,7510,0
|
|
20230626,191100,6536221110,7510,7510,7510,7510,0
|
|
20230626,191000,6536221110,7510,7510,7510,7510,0
|
|
20230626,190900,6536221110,7510,7510,7510,7510,0
|
|
20230626,190800,6536221110,7510,7510,7510,7510,0
|
|
20230626,190700,6536221110,7510,7510,7510,7510,0
|
|
20230626,190600,6536221110,7510,7510,7510,7510,0
|
|
20230626,190500,6536221110,7510,7510,7510,7510,0
|
|
20230626,190400,6536221110,7510,7510,7510,7510,0
|
|
20230626,190300,6536221110,7510,7510,7510,7510,0
|
|
20230626,190200,6536221110,7510,7510,7510,7510,0
|
|
20230626,190100,6536221110,7510,7510,7510,7510,0
|
|
20230626,190000,6536221110,7510,7510,7510,7510,0
|
|
20230626,185900,6536221110,7510,7510,7510,7510,0
|
|
20230626,185800,6536221110,7510,7510,7510,7510,0
|
|
20230626,185700,6536221110,7510,7510,7510,7510,0
|
|
20230626,185600,6536221110,7510,7510,7510,7510,0
|
|
20230626,185500,6536221110,7510,7510,7510,7510,0
|
|
20230626,185400,6536221110,7510,7510,7510,7510,0
|
|
20230626,185300,6536221110,7510,7510,7510,7510,0
|
|
20230626,185200,6536221110,7510,7510,7510,7510,0
|
|
20230626,185100,6536221110,7510,7510,7510,7510,0
|
|
20230626,185000,6536221110,7510,7510,7510,7510,0
|
|
20230626,184900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,184800,6536221110,7510,7510,7510,7510,0
|
|
20230626,184700,6536221110,7510,7510,7510,7510,0
|
|
20230626,184600,6536221110,7510,7510,7510,7510,0
|
|
20230626,184500,6536221110,7510,7510,7510,7510,0
|
|
20230626,184400,6536221110,7510,7510,7510,7510,0
|
|
20230626,184300,6536221110,7510,7510,7510,7510,0
|
|
20230626,184200,6536221110,7510,7510,7510,7510,0
|
|
20230626,184100,6536221110,7510,7510,7510,7510,0
|
|
20230626,184000,6536221110,7510,7510,7510,7510,0
|
|
20230626,183900,6536221110,7510,7510,7510,7510,0
|
|
20230626,183800,6536221110,7510,7510,7510,7510,0
|
|
20230626,183700,6536221110,7510,7510,7510,7510,0
|
|
20230626,183600,6536221110,7510,7510,7510,7510,0
|
|
20230626,183500,6536221110,7510,7510,7510,7510,0
|
|
20230626,183400,6536221110,7510,7510,7510,7510,0
|
|
20230626,183300,6536221110,7510,7510,7510,7510,0
|
|
20230626,183200,6536221110,7510,7510,7510,7510,0
|
|
20230626,183100,6536221110,7510,7510,7510,7510,0
|
|
20230626,183000,6536221110,7510,7510,7510,7510,0
|
|
20230626,182900,6536221110,7510,7510,7510,7510,0
|
|
20230626,182800,6536221110,7510,7510,7510,7510,0
|
|
20230626,182700,6536221110,7510,7510,7510,7510,0
|
|
20230626,182600,6536221110,7510,7510,7510,7510,0
|
|
20230626,182500,6536221110,7510,7510,7510,7510,0
|
|
20230626,182400,6536221110,7510,7510,7510,7510,0
|
|
20230626,182300,6536221110,7510,7510,7510,7510,0
|
|
20230626,182200,6536221110,7510,7510,7510,7510,0
|
|
20230626,182100,6536221110,7510,7510,7510,7510,0
|
|
20230626,182000,6536221110,7510,7510,7510,7510,0
|
|
20230626,181900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,181800,6536221110,7510,7510,7510,7510,0
|
|
20230626,181700,6536221110,7510,7510,7510,7510,0
|
|
20230626,181600,6536221110,7510,7510,7510,7510,0
|
|
20230626,181500,6536221110,7510,7510,7510,7510,0
|
|
20230626,181400,6536221110,7510,7510,7510,7510,0
|
|
20230626,181300,6536221110,7510,7510,7510,7510,0
|
|
20230626,181200,6536221110,7510,7510,7510,7510,0
|
|
20230626,181100,6536221110,7510,7510,7510,7510,0
|
|
20230626,181000,6536221110,7510,7510,7510,7510,0
|
|
20230626,180900,6536221110,7510,7510,7510,7510,0
|
|
20230626,180800,6536221110,7510,7510,7510,7510,0
|
|
20230626,180700,6536221110,7510,7510,7510,7510,0
|
|
20230626,180600,6536221110,7510,7510,7510,7510,0
|
|
20230626,180500,6536221110,7510,7510,7510,7510,0
|
|
20230626,180400,6536221110,7510,7510,7510,7510,0
|
|
20230626,180300,6536221110,7510,7510,7510,7510,0
|
|
20230626,180200,6536221110,7510,7510,7510,7510,0
|
|
20230626,180100,6536221110,7510,7510,7510,7510,0
|
|
20230626,180000,6536221110,7510,7510,7510,7510,0
|
|
20230626,175900,6536221110,7510,7510,7510,7510,0
|
|
20230626,175800,6536221110,7510,7510,7510,7510,0
|
|
20230626,175700,6536221110,7510,7510,7510,7510,0
|
|
20230626,175600,6536221110,7510,7510,7510,7510,0
|
|
20230626,175500,6536221110,7510,7510,7510,7510,0
|
|
20230626,175400,6536221110,7510,7510,7510,7510,0
|
|
20230626,175300,6536221110,7510,7510,7510,7510,0
|
|
20230626,175200,6536221110,7510,7510,7510,7510,0
|
|
20230626,175100,6536221110,7510,7510,7510,7510,0
|
|
20230626,175000,6536221110,7510,7510,7510,7510,0
|
|
20230626,174900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,174800,6536221110,7510,7510,7510,7510,0
|
|
20230626,174700,6536221110,7510,7510,7510,7510,0
|
|
20230626,174600,6536221110,7510,7510,7510,7510,0
|
|
20230626,174500,6536221110,7510,7510,7510,7510,0
|
|
20230626,174400,6536221110,7510,7510,7510,7510,0
|
|
20230626,174300,6536221110,7510,7510,7510,7510,0
|
|
20230626,174200,6536221110,7510,7510,7510,7510,0
|
|
20230626,174100,6536221110,7510,7510,7510,7510,0
|
|
20230626,174000,6536221110,7510,7510,7510,7510,0
|
|
20230626,173900,6536221110,7510,7510,7510,7510,0
|
|
20230626,173800,6536221110,7510,7510,7510,7510,0
|
|
20230626,173700,6536221110,7510,7510,7510,7510,0
|
|
20230626,173600,6536221110,7510,7510,7510,7510,0
|
|
20230626,173500,6536221110,7510,7510,7510,7510,0
|
|
20230626,173400,6536221110,7510,7510,7510,7510,0
|
|
20230626,173300,6536221110,7510,7510,7510,7510,0
|
|
20230626,173200,6536221110,7510,7510,7510,7510,0
|
|
20230626,173100,6536221110,7510,7510,7510,7510,0
|
|
20230626,173000,6536221110,7510,7510,7510,7510,0
|
|
20230626,172900,6536221110,7510,7510,7510,7510,0
|
|
20230626,172800,6536221110,7510,7510,7510,7510,0
|
|
20230626,172700,6536221110,7510,7510,7510,7510,0
|
|
20230626,172600,6536221110,7510,7510,7510,7510,0
|
|
20230626,172500,6536221110,7510,7510,7510,7510,0
|
|
20230626,172400,6536221110,7510,7510,7510,7510,0
|
|
20230626,172300,6536221110,7510,7510,7510,7510,0
|
|
20230626,172200,6536221110,7510,7510,7510,7510,0
|
|
20230626,172100,6536221110,7510,7510,7510,7510,0
|
|
20230626,172000,6536221110,7510,7510,7510,7510,0
|
|
20230626,171900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,171800,6536221110,7510,7510,7510,7510,0
|
|
20230626,171700,6536221110,7510,7510,7510,7510,0
|
|
20230626,171600,6536221110,7510,7510,7510,7510,0
|
|
20230626,171500,6536221110,7510,7510,7510,7510,0
|
|
20230626,171400,6536221110,7510,7510,7510,7510,0
|
|
20230626,171300,6536221110,7510,7510,7510,7510,0
|
|
20230626,171200,6536221110,7510,7510,7510,7510,0
|
|
20230626,171100,6536221110,7510,7510,7510,7510,0
|
|
20230626,171000,6536221110,7510,7510,7510,7510,0
|
|
20230626,170900,6536221110,7510,7510,7510,7510,0
|
|
20230626,170800,6536221110,7510,7510,7510,7510,0
|
|
20230626,170700,6536221110,7510,7510,7510,7510,0
|
|
20230626,170600,6536221110,7510,7510,7510,7510,0
|
|
20230626,170500,6536221110,7510,7510,7510,7510,0
|
|
20230626,170400,6536221110,7510,7510,7510,7510,0
|
|
20230626,170300,6536221110,7510,7510,7510,7510,0
|
|
20230626,170200,6536221110,7510,7510,7510,7510,0
|
|
20230626,170100,6536221110,7510,7510,7510,7510,0
|
|
20230626,170000,6536221110,7510,7510,7510,7510,0
|
|
20230626,165900,6536221110,7510,7510,7510,7510,0
|
|
20230626,165800,6536221110,7510,7510,7510,7510,0
|
|
20230626,165700,6536221110,7510,7510,7510,7510,0
|
|
20230626,165600,6536221110,7510,7510,7510,7510,0
|
|
20230626,165500,6536221110,7510,7510,7510,7510,0
|
|
20230626,165400,6536221110,7510,7510,7510,7510,0
|
|
20230626,165300,6536221110,7510,7510,7510,7510,0
|
|
20230626,165200,6536221110,7510,7510,7510,7510,0
|
|
20230626,165100,6536221110,7510,7510,7510,7510,0
|
|
20230626,165000,6536221110,7510,7510,7510,7510,0
|
|
20230626,164900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,164800,6536221110,7510,7510,7510,7510,0
|
|
20230626,164700,6536221110,7510,7510,7510,7510,0
|
|
20230626,164600,6536221110,7510,7510,7510,7510,0
|
|
20230626,164500,6536221110,7510,7510,7510,7510,0
|
|
20230626,164400,6536221110,7510,7510,7510,7510,0
|
|
20230626,164300,6536221110,7510,7510,7510,7510,0
|
|
20230626,164200,6536221110,7510,7510,7510,7510,0
|
|
20230626,164100,6536221110,7510,7510,7510,7510,0
|
|
20230626,164000,6536221110,7510,7510,7510,7510,0
|
|
20230626,163900,6536221110,7510,7510,7510,7510,0
|
|
20230626,163800,6536221110,7510,7510,7510,7510,0
|
|
20230626,163700,6536221110,7510,7510,7510,7510,0
|
|
20230626,163600,6536221110,7510,7510,7510,7510,0
|
|
20230626,163500,6536221110,7510,7510,7510,7510,0
|
|
20230626,163400,6536221110,7510,7510,7510,7510,0
|
|
20230626,163300,6536221110,7510,7510,7510,7510,0
|
|
20230626,163200,6536221110,7510,7510,7510,7510,0
|
|
20230626,163100,6536221110,7510,7510,7510,7510,0
|
|
20230626,163000,6536221110,7510,7510,7510,7510,0
|
|
20230626,162900,6536221110,7510,7510,7510,7510,0
|
|
20230626,162800,6536221110,7510,7510,7510,7510,0
|
|
20230626,162700,6536221110,7510,7510,7510,7510,0
|
|
20230626,162600,6536221110,7510,7510,7510,7510,0
|
|
20230626,162500,6536221110,7510,7510,7510,7510,0
|
|
20230626,162400,6536221110,7510,7510,7510,7510,0
|
|
20230626,162300,6536221110,7510,7510,7510,7510,0
|
|
20230626,162200,6536221110,7510,7510,7510,7510,0
|
|
20230626,162100,6536221110,7510,7510,7510,7510,0
|
|
20230626,162000,6536221110,7510,7510,7510,7510,0
|
|
20230626,161900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,161800,6536221110,7510,7510,7510,7510,0
|
|
20230626,161700,6536221110,7510,7510,7510,7510,0
|
|
20230626,161600,6536221110,7510,7510,7510,7510,0
|
|
20230626,161500,6536221110,7510,7510,7510,7510,0
|
|
20230626,161400,6536221110,7510,7510,7510,7510,0
|
|
20230626,161300,6536221110,7510,7510,7510,7510,0
|
|
20230626,161200,6536221110,7510,7510,7510,7510,0
|
|
20230626,161100,6536221110,7510,7510,7510,7510,0
|
|
20230626,161000,6536221110,7510,7510,7510,7510,0
|
|
20230626,160900,6536221110,7510,7510,7510,7510,0
|
|
20230626,160800,6536221110,7510,7510,7510,7510,0
|
|
20230626,160700,6536221110,7510,7510,7510,7510,0
|
|
20230626,160600,6536221110,7510,7510,7510,7510,0
|
|
20230626,160500,6536221110,7510,7510,7510,7510,0
|
|
20230626,160400,6536221110,7510,7510,7510,7510,0
|
|
20230626,160300,6536221110,7510,7510,7510,7510,0
|
|
20230626,160200,6536221110,7510,7510,7510,7510,0
|
|
20230626,160100,6536221110,7510,7510,7510,7510,0
|
|
20230626,160000,6536221110,7510,7510,7510,7510,0
|
|
20230626,155900,6536221110,7510,7510,7510,7510,0
|
|
20230626,155800,6536221110,7510,7510,7510,7510,0
|
|
20230626,155700,6536221110,7510,7510,7510,7510,0
|
|
20230626,155600,6536221110,7510,7510,7510,7510,0
|
|
20230626,155500,6536221110,7510,7510,7510,7510,0
|
|
20230626,155400,6536221110,7510,7510,7510,7510,0
|
|
20230626,155300,6536221110,7510,7510,7510,7510,0
|
|
20230626,155200,6536221110,7510,7510,7510,7510,0
|
|
20230626,155100,6536221110,7510,7510,7510,7510,0
|
|
20230626,155000,6536221110,7510,7510,7510,7510,0
|
|
20230626,154900,6536221110,7510,7510,7510,7510,20483
|
|
20230626,154800,6536221110,7510,7510,7510,7510,0
|
|
20230626,154700,6536221110,7510,7510,7510,7510,0
|
|
20230626,154600,6536221110,7510,7510,7510,7510,0
|
|
20230626,154500,6536221110,7510,7510,7510,7510,0
|
|
20230626,154400,6536221110,7510,7510,7510,7510,0
|
|
20230626,154300,6536221110,7510,7510,7510,7510,0
|
|
20230626,154200,6536221110,7510,7510,7510,7510,0
|
|
20230626,154100,6536221110,7510,7510,7510,7510,0
|
|
20230626,154000,6536221110,7510,7510,7510,7510,0
|
|
20230626,153900,6536221110,7510,7510,7510,7510,0
|
|
20230626,153800,6536221110,7510,7510,7510,7510,0
|
|
20230626,153700,6536221110,7510,7510,7510,7510,0
|
|
20230626,153600,6536221110,7510,7510,7510,7510,0
|
|
20230626,153500,6536221110,7510,7510,7510,7510,0
|
|
20230626,153400,6536221110,7510,7510,7510,7510,0
|
|
20230626,153300,6536221110,7510,7510,7510,7510,0
|
|
20230626,153200,6536221110,7510,7510,7510,7510,0
|
|
20230626,153100,6536221110,7510,7510,7510,7510,0
|
|
20230626,153000,6536221110,7510,7510,7510,7510,20483
|
|
20230626,152900,6382393780,7510,7510,7510,7510,0
|
|
20230626,152800,6382393780,7510,7510,7510,7510,0
|
|
20230626,152700,6382393780,7510,7510,7510,7510,0
|
|
20230626,152600,6382393780,7510,7510,7510,7510,0
|
|
20230626,152500,6382393780,7510,7510,7510,7510,0
|
|
20230626,152400,6382393780,7510,7510,7510,7510,0
|
|
20230626,152300,6382393780,7510,7510,7510,7510,0
|
|
20230626,152200,6382393780,7510,7510,7510,7510,0
|
|
20230626,152100,6382393780,7510,7510,7510,7510,0
|
|
20230626,152000,6382393780,7510,7510,7510,7510,0
|
|
20230626,151900,6382393780,7510,7500,7510,7500,4158
|
|
20230626,151800,6351170600,7500,7510,7510,7490,3280
|
|
20230626,151700,6326553930,7510,7510,7520,7490,4994
|
|
20230626,151600,6289066640,7510,7510,7520,7500,6279
|
|
20230626,151500,6241944870,7520,7520,7530,7500,5435
|
|
20230626,151400,6201098650,7520,7530,7530,7510,6238
|
|
20230626,151300,6154199300,7520,7500,7530,7500,25085
|
|
20230626,151200,5965853810,7500,7500,7500,7480,6426
|
|
20230626,151100,5917724720,7490,7500,7500,7480,4355
|
|
20230626,151000,5885128080,7490,7480,7500,7470,15524
|
|
20230626,150900,5768927350,7470,7470,7480,7460,6604
|
|
20230626,150800,5719585040,7470,7460,7470,7450,6090
|
|
20230626,150700,5674137590,7460,7440,7460,7440,2722
|
|
20230626,150600,5653859440,7450,7440,7450,7440,3112
|
|
20230626,150500,5630695630,7440,7410,7440,7410,8917
|
|
20230626,150400,5564513380,7410,7410,7410,7400,1587
|
|
20230626,150300,5552757290,7410,7400,7410,7400,3695
|
|
20230626,150200,5525382380,7410,7400,7410,7400,554
|
|
20230626,150100,5521280760,7400,7400,7410,7400,8
|
|
20230626,150000,5521221550,7410,7420,7420,7400,114
|
|
20230626,145900,5520376250,7420,7410,7420,7410,1056
|
|
20230626,145800,5512551230,7420,7410,7420,7400,682
|
|
20230626,145700,5507496600,7410,7400,7420,7400,601
|
|
20230626,145600,5503044170,7410,7410,7410,7410,923
|
|
20230626,145500,5496204740,7410,7410,7410,7410,983
|
|
20230626,145400,5488920710,7410,7410,7410,7400,617
|
|
20230626,145300,5484354580,7390,7410,7410,7390,66
|
|
20230626,145200,5483866130,7400,7400,7400,7400,15
|
|
20230626,145100,5483755130,7390,7420,7420,7390,621
|
|
20230626,145000,5479162460,7420,7390,7420,7380,203
|
|
20230626,144900,5477661790,7420,7420,7430,7390,596
|
|
20230626,144800,5473244860,7420,7410,7430,7390,4779
|
|
20230626,144700,5437812790,7410,7410,7410,7390,313
|
|
20230626,144600,5435493480,7410,7390,7420,7370,333
|
|
20230626,144500,5433025880,7430,7370,7430,7360,8803
|
|
20230626,144400,5367909460,7370,7370,7370,7370,130
|
|
20230626,144300,5366951360,7380,7370,7380,7370,1337
|
|
20230626,144200,5357097660,7380,7380,7380,7380,157
|
|
20230626,144100,5355939000,7370,7380,7380,7370,138
|
|
20230626,144000,5354921070,7380,7370,7390,7370,1681
|
|
20230626,143900,5342515610,7380,7380,7380,7370,788
|
|
20230626,143800,5336706580,7380,7380,7380,7380,80
|
|
20230626,143700,5336116180,7390,7390,7390,7390,77
|
|
20230626,143600,5335547150,7390,7380,7390,7380,49
|
|
20230626,143500,5335185380,7370,7360,7370,7360,328
|
|
20230626,143400,5332770360,7360,7390,7390,7360,1000
|
|
20230626,143300,5325409760,7390,7380,7390,7360,2172
|
|
20230626,143200,5309391650,7380,7390,7390,7370,392
|
|
20230626,143100,5306500360,7380,7390,7400,7380,2158
|
|
20230626,143000,5290556890,7400,7400,7410,7400,1115
|
|
20230626,142900,5282305750,7410,7410,7410,7400,2294
|
|
20230626,142800,5265327740,7410,7400,7410,7400,1697
|
|
20230626,142700,5252754980,7400,7400,7400,7400,1089
|
|
20230626,142600,5244696380,7400,7390,7400,7390,655
|
|
20230626,142500,5239849520,7390,7390,7390,7380,1142
|
|
20230626,142400,5231410660,7380,7380,7380,7360,1211
|
|
20230626,142300,5222494680,7350,7360,7380,7350,2542
|
|
20230626,142200,5203800080,7380,7370,7380,7370,105
|
|
20230626,142100,5203025200,7370,7370,7370,7370,548
|
|
20230626,142000,5198986440,7350,7390,7390,7350,2108
|
|
20230626,141900,5183474880,7380,7380,7380,7380,139
|
|
20230626,141800,5182449060,7380,7380,7380,7380,183
|
|
20230626,141700,5181098520,7370,7390,7400,7370,1211
|
|
20230626,141600,5172159390,7390,7380,7390,7380,1387
|
|
20230626,141500,5161910290,7390,7390,7390,7370,4098
|
|
20230626,141400,5131642440,7380,7360,7380,7350,2825
|
|
20230626,141300,5110811460,7360,7350,7360,7350,315
|
|
20230626,141200,5108496190,7340,7340,7350,7340,398
|
|
20230626,141100,5105572490,7340,7330,7340,7330,558
|
|
20230626,141000,5101480720,7330,7330,7330,7320,3237
|
|
20230626,140900,5077754110,7320,7320,7330,7320,2373
|
|
20230626,140800,5060382550,7320,7330,7330,7320,4458
|
|
20230626,140700,5027746800,7330,7330,7330,7330,51
|
|
20230626,140600,5027372970,7330,7330,7340,7330,1642
|
|
20230626,140500,5015336510,7330,7340,7340,7320,3345
|
|
20230626,140400,4990804480,7350,7340,7350,7340,1382
|
|
20230626,140300,4980651880,7340,7340,7340,7340,40
|
|
20230626,140200,4980358280,7340,7340,7340,7340,1272
|
|
20230626,140100,4971021800,7350,7340,7350,7340,29
|
|
20230626,140000,4970808910,7350,7330,7350,7330,181
|
|
20230626,135900,4969481320,7330,7330,7330,7330,301
|
|
20230626,135800,4967274990,7330,7330,7330,7330,1340
|
|
20230626,135700,4957452790,7340,7330,7340,7330,229
|
|
20230626,135600,4955772930,7330,7330,7330,7330,375
|
|
20230626,135500,4953024180,7330,7340,7340,7330,97
|
|
20230626,135400,4952312250,7340,7340,7340,7340,292
|
|
20230626,135300,4950168970,7350,7340,7350,7340,24
|
|
20230626,135200,4949992790,7340,7340,7340,7340,776
|
|
20230626,135100,4944296950,7340,7340,7340,7340,303
|
|
20230626,135000,4942072930,7340,7340,7340,7340,10
|
|
20230626,134900,4941999530,7340,7330,7340,7330,31
|
|
20230626,134800,4941772190,7340,7340,7340,7340,15
|
|
20230626,134700,4941662090,7340,7330,7340,7330,170
|
|
20230626,134600,4940415980,7330,7320,7330,7320,109
|
|
20230626,134500,4939617850,7320,7310,7320,7310,537
|
|
20230626,134400,4935691040,7310,7330,7330,7310,6885
|
|
20230626,134300,4885325970,7330,7330,7340,7330,1132
|
|
20230626,134200,4877028400,7330,7330,7330,7330,1664
|
|
20230626,134100,4864831280,7330,7330,7330,7330,80
|
|
20230626,134000,4864244880,7340,7340,7340,7340,330
|
|
20230626,133900,4861822680,7340,7340,7340,7340,700
|
|
20230626,133800,4856684680,7340,7350,7350,7340,2385
|
|
20230626,133700,4839177640,7340,7340,7340,7340,332
|
|
20230626,133600,4836740760,7340,7330,7340,7330,396
|
|
20230626,133500,4833838060,7330,7310,7330,7310,498
|
|
20230626,133400,4830195510,7310,7320,7320,7310,3458
|
|
20230626,133300,4804911650,7320,7320,7320,7320,856
|
|
20230626,133200,4798645730,7320,7330,7330,7320,120
|
|
20230626,133100,4797767130,7330,7330,7330,7330,663
|
|
20230626,133000,4792907340,7330,7330,7330,7330,353
|
|
20230626,132900,4790319850,7330,7310,7340,7310,984
|
|
20230626,132800,4783109830,7310,7320,7320,7310,768
|
|
20230626,132700,4777492230,7320,7330,7330,7320,220
|
|
20230626,132600,4775881630,7330,7320,7330,7320,260
|
|
20230626,132500,4773978330,7320,7320,7320,7320,231
|
|
20230626,132400,4772287410,7330,7330,7340,7330,388
|
|
20230626,132300,4769441570,7330,7320,7340,7320,2032
|
|
20230626,132200,4754547980,7320,7330,7330,7320,2397
|
|
20230626,132100,4737000160,7330,7340,7340,7320,54
|
|
20230626,132000,4736604540,7330,7330,7330,7320,946
|
|
20230626,131900,4729677930,7340,7340,7340,7310,2834
|
|
20230626,131800,4708924790,7330,7330,7330,7330,16
|
|
20230626,131700,4708807510,7320,7340,7340,7320,1544
|
|
20230626,131600,4697481000,7340,7340,7340,7330,977
|
|
20230626,131500,4690311820,7340,7320,7340,7320,120
|
|
20230626,131400,4689432450,7320,7310,7320,7310,2181
|
|
20230626,131300,4673489160,7310,7330,7330,7310,3162
|
|
20230626,131200,4650343760,7330,7330,7330,7320,818
|
|
20230626,131100,4644349820,7320,7320,7330,7320,764
|
|
20230626,131000,4638752340,7320,7330,7330,7320,146
|
|
20230626,130900,4637683320,7330,7330,7330,7320,907
|
|
20230626,130800,4631038690,7330,7340,7340,7330,718
|
|
20230626,130700,4625773580,7340,7330,7340,7330,75
|
|
20230626,130600,4625223330,7330,7330,7330,7330,594
|
|
20230626,130500,4620869310,7330,7340,7340,7330,21
|
|
20230626,130400,4620715180,7340,7350,7350,7320,639
|
|
20230626,130300,4616027780,7350,7350,7360,7350,675
|
|
20230626,130200,4611066520,7350,7350,7350,7350,541
|
|
20230626,130100,4607090170,7350,7350,7350,7350,126
|
|
20230626,130000,4606164070,7350,7340,7350,7320,1035
|
|
20230626,125900,4598578760,7350,7340,7350,7330,4700
|
|
20230626,125800,4564127640,7330,7340,7350,7330,100
|
|
20230626,125700,4563394530,7330,7320,7330,7320,619
|
|
20230626,125600,4558863390,7320,7310,7320,7310,3480
|
|
20230626,125500,4533405140,7320,7320,7320,7320,8930
|
|
20230626,125400,4468037540,7330,7330,7340,7330,2532
|
|
20230626,125300,4449477950,7330,7350,7350,7330,291
|
|
20230626,125200,4447341980,7350,7320,7350,7320,1075
|
|
20230626,125100,4439454520,7320,7320,7330,7320,4748
|
|
20230626,125000,4404697280,7320,7340,7340,7320,12669
|
|
20230626,124900,4311869680,7340,7340,7340,7340,46
|
|
20230626,124800,4311532040,7340,7340,7350,7340,1891
|
|
20230626,124700,4297651930,7340,7340,7350,7340,2617
|
|
20230626,124600,4278440650,7350,7350,7350,7340,150
|
|
20230626,124500,4277338180,7350,7340,7350,7340,294
|
|
20230626,124400,4275177890,7350,7340,7350,7340,6
|
|
20230626,124300,4275133840,7340,7340,7340,7340,1066
|
|
20230626,124200,4267309400,7340,7340,7340,7340,16
|
|
20230626,124100,4267191960,7340,7340,7340,7340,657
|
|
20230626,124000,4262369580,7340,7330,7340,7330,885
|
|
20230626,123900,4255873700,7330,7350,7350,7330,1201
|
|
20230626,123800,4247059340,7350,7350,7350,7350,101
|
|
20230626,123700,4246316990,7350,7350,7350,7350,317
|
|
20230626,123600,4243987040,7350,7360,7360,7350,34
|
|
20230626,123500,4243736910,7360,7370,7370,7340,413
|
|
20230626,123400,4240696190,7370,7350,7370,7350,291
|
|
20230626,123300,4238553950,7350,7360,7360,7340,1889
|
|
20230626,123200,4224686490,7360,7330,7360,7330,2747
|
|
20230626,123100,4204531300,7330,7340,7340,7330,342
|
|
20230626,123000,4202022220,7330,7340,7350,7330,11908
|
|
20230626,122900,4114627150,7350,7350,7360,7350,896
|
|
20230626,122800,4108040400,7350,7360,7360,7350,7350
|
|
20230626,122700,4054016700,7370,7360,7370,7360,69
|
|
20230626,122600,4053508260,7370,7360,7370,7350,263
|
|
20230626,122500,4051572540,7370,7370,7370,7370,0
|
|
20230626,122400,4051572540,7370,7360,7370,7360,165
|
|
20230626,122300,4050357840,7360,7370,7370,7360,1769
|
|
20230626,122200,4037336310,7370,7370,7380,7360,3610
|
|
20230626,122100,4010763330,7370,7380,7380,7370,504
|
|
20230626,122000,4007048820,7380,7380,7380,7380,118
|
|
20230626,121900,4006177980,7370,7370,7380,7370,126
|
|
20230626,121800,4005249030,7370,7360,7390,7360,324
|
|
20230626,121700,4002863800,7370,7360,7370,7360,789
|
|
20230626,121600,3997056680,7370,7400,7420,7370,1626
|
|
20230626,121500,3985024630,7370,7400,7410,7370,1476
|
|
20230626,121400,3974118250,7410,7410,7410,7410,0
|
|
20230626,121300,3974118250,7410,7370,7410,7370,2193
|
|
20230626,121200,3957933900,7360,7350,7360,7350,193
|
|
20230626,121100,3956514620,7360,7360,7370,7360,267
|
|
20230626,121000,3954549490,7360,7370,7370,7350,142
|
|
20230626,120900,3953504770,7370,7360,7370,7360,566
|
|
20230626,120800,3949338310,7360,7370,7390,7360,1438
|
|
20230626,120700,3938748300,7390,7370,7390,7370,364
|
|
20230626,120600,3936062180,7380,7370,7380,7370,200
|
|
20230626,120500,3934586300,7360,7360,7370,7360,502
|
|
20230626,120400,3930888780,7370,7380,7380,7370,585
|
|
20230626,120300,3926577230,7370,7370,7370,7370,423
|
|
20230626,120200,3923459720,7360,7360,7360,7360,672
|
|
20230626,120100,3918513800,7360,7360,7360,7360,0
|
|
20230626,120000,3918513800,7360,7360,7360,7360,1032
|
|
20230626,115900,3910918280,7360,7360,7370,7360,1409
|
|
20230626,115800,3900547970,7360,7370,7370,7360,427
|
|
20230626,115700,3897404790,7360,7370,7370,7360,877
|
|
20230626,115600,3890941400,7370,7370,7370,7360,214
|
|
20230626,115500,3889365320,7360,7350,7360,7350,201
|
|
20230626,115400,3887885970,7360,7350,7360,7350,762
|
|
20230626,115300,3882281910,7350,7380,7380,7350,2501
|
|
20230626,115200,3863889780,7380,7370,7380,7360,6550
|
|
20230626,115100,3815675010,7380,7380,7380,7380,402
|
|
20230626,115000,3812708250,7380,7380,7380,7370,5270
|
|
20230626,114900,3773855220,7380,7380,7380,7380,20
|
|
20230626,114800,3773707620,7380,7400,7400,7380,1434
|
|
20230626,114700,3763108700,7380,7380,7380,7380,1136
|
|
20230626,114600,3754725020,7380,7380,7390,7380,201
|
|
20230626,114500,3753240640,7380,7380,7380,7380,0
|
|
20230626,114400,3753240640,7380,7390,7390,7380,3377
|
|
20230626,114300,3728300530,7390,7410,7410,7390,646
|
|
20230626,114200,3723519150,7390,7410,7410,7390,118
|
|
20230626,114100,3722645130,7390,7390,7390,7390,433
|
|
20230626,114000,3719445260,7410,7390,7410,7380,2764
|
|
20230626,113900,3698974220,7390,7390,7390,7390,327
|
|
20230626,113800,3696557690,7400,7380,7400,7380,539
|
|
20230626,113700,3692579310,7380,7390,7390,7380,213
|
|
20230626,113600,3691005480,7390,7390,7400,7390,783
|
|
20230626,113500,3685218100,7390,7380,7390,7380,1119
|
|
20230626,113400,3676959030,7390,7390,7390,7390,129
|
|
20230626,113300,3676005720,7390,7390,7390,7380,1601
|
|
20230626,113200,3664189330,7390,7380,7390,7380,164
|
|
20230626,113100,3662977970,7380,7380,7400,7380,1854
|
|
20230626,113000,3649295420,7380,7380,7380,7380,150
|
|
20230626,112900,3648188420,7380,7380,7390,7380,456
|
|
20230626,112800,3644822790,7390,7380,7390,7380,373
|
|
20230626,112700,3642069320,7380,7390,7400,7380,364
|
|
20230626,112600,3639377450,7400,7400,7400,7390,613
|
|
20230626,112500,3634847250,7390,7390,7390,7390,205
|
|
20230626,112400,3633332300,7390,7410,7410,7390,305
|
|
20230626,112300,3631074400,7410,7420,7420,7410,13
|
|
20230626,112200,3630978010,7380,7400,7400,7380,281
|
|
20230626,112100,3628902210,7380,7410,7410,7380,4847
|
|
20230626,112000,3593097790,7410,7400,7410,7400,202
|
|
20230626,111900,3591602970,7400,7390,7400,7390,2546
|
|
20230626,111800,3572775570,7400,7390,7400,7390,514
|
|
20230626,111700,3568976970,7390,7390,7390,7390,254
|
|
20230626,111600,3567099910,7390,7390,7390,7390,941
|
|
20230626,111500,3560145920,7380,7380,7390,7380,190
|
|
20230626,111400,3558742570,7380,7390,7390,7380,161
|
|
20230626,111300,3557552880,7380,7380,7380,7380,1
|
|
20230626,111200,3557545500,7380,7390,7390,7380,115
|
|
20230626,111100,3556696780,7380,7380,7380,7380,47
|
|
20230626,111000,3556349920,7380,7400,7400,7380,6011
|
|
20230626,110900,3511921770,7400,7400,7400,7400,2458
|
|
20230626,110800,3493732570,7410,7410,7410,7400,1546
|
|
20230626,110700,3482281670,7410,7400,7410,7400,11
|
|
20230626,110600,3482200170,7410,7410,7410,7410,688
|
|
20230626,110500,3477102090,7410,7400,7420,7400,1079
|
|
20230626,110400,3469117160,7400,7400,7400,7400,12
|
|
20230626,110300,3469028360,7410,7430,7430,7410,573
|
|
20230626,110200,3464782330,7430,7430,7430,7410,1350
|
|
20230626,110100,3454771730,7410,7430,7430,7410,1964
|
|
20230626,110000,3440199210,7430,7450,7450,7430,2863
|
|
20230626,105900,3418926920,7410,7420,7450,7410,2612
|
|
20230626,105800,3399537140,7420,7440,7440,7420,1428
|
|
20230626,105700,3388928580,7440,7430,7440,7430,1780
|
|
20230626,105600,3375691370,7430,7430,7430,7430,165
|
|
20230626,105500,3374465420,7430,7400,7430,7400,3691
|
|
20230626,105400,3347064370,7400,7400,7400,7400,225
|
|
20230626,105300,3345399370,7410,7410,7410,7410,545
|
|
20230626,105200,3341360920,7410,7390,7410,7380,763
|
|
20230626,105100,3335720850,7380,7380,7380,7380,100
|
|
20230626,105000,3334982850,7380,7390,7390,7380,1126
|
|
20230626,104900,3326671900,7390,7400,7400,7390,810
|
|
20230626,104800,3320684690,7400,7380,7410,7380,3845
|
|
20230626,104700,3292237180,7380,7370,7390,7370,1135
|
|
20230626,104600,3283863190,7380,7380,7380,7370,1584
|
|
20230626,104500,3272177870,7380,7380,7380,7370,1202
|
|
20230626,104400,3263310020,7380,7380,7390,7380,7642
|
|
20230626,104300,3206907590,7390,7390,7390,7390,744
|
|
20230626,104200,3201409430,7390,7390,7390,7390,358
|
|
20230626,104100,3198763810,7390,7400,7400,7390,1876
|
|
20230626,104000,3184893790,7400,7400,7400,7400,1151
|
|
20230626,103900,3176376390,7400,7400,7400,7400,1046
|
|
20230626,103800,3168635990,7400,7390,7400,7390,2787
|
|
20230626,103700,3148025260,7390,7380,7390,7380,981
|
|
20230626,103600,3140776400,7380,7390,7390,7380,1250
|
|
20230626,103500,3131541400,7380,7370,7390,7370,1084
|
|
20230626,103400,3123541470,7370,7370,7380,7370,1054
|
|
20230626,103300,3115773020,7390,7380,7390,7380,4423
|
|
20230626,103200,3083129540,7380,7400,7400,7380,3082
|
|
20230626,103100,3060354270,7400,7400,7420,7390,5200
|
|
20230626,103000,3021800610,7390,7400,7400,7390,786
|
|
20230626,102900,3015991160,7400,7400,7400,7390,1060
|
|
20230626,102800,3008149760,7390,7400,7400,7390,627
|
|
20230626,102700,3003511200,7400,7400,7400,7390,5189
|
|
20230626,102600,2965163320,7400,7400,7400,7400,1156
|
|
20230626,102500,2956608920,7400,7400,7400,7400,917
|
|
20230626,102400,2949823120,7400,7410,7410,7400,2541
|
|
20230626,102300,2931013820,7410,7420,7420,7410,874
|
|
20230626,102200,2924537430,7420,7400,7420,7400,1537
|
|
20230626,102100,2913145610,7390,7400,7420,7390,2586
|
|
20230626,102000,2894001470,7390,7380,7390,7380,1142
|
|
20230626,101900,2885563510,7380,7380,7390,7370,2366
|
|
20230626,101800,2868097430,7370,7370,7370,7370,645
|
|
20230626,101700,2863343780,7370,7380,7390,7370,1254
|
|
20230626,101600,2854089210,7380,7390,7390,7380,1232
|
|
20230626,101500,2844996450,7390,7380,7390,7380,93
|
|
20230626,101400,2844310100,7380,7380,7390,7380,364
|
|
20230626,101300,2841622780,7380,7390,7390,7380,1447
|
|
20230626,101200,2830939510,7400,7410,7410,7390,1375
|
|
20230626,101100,2820768360,7420,7420,7420,7420,617
|
|
20230626,101000,2816190220,7420,7360,7420,7350,8307
|
|
20230626,100900,2754876210,7360,7370,7380,7360,3567
|
|
20230626,100800,2728592930,7380,7380,7380,7370,1269
|
|
20230626,100700,2719231730,7370,7380,7390,7370,1804
|
|
20230626,100600,2705919450,7380,7370,7390,7370,697
|
|
20230626,100500,2700775050,7370,7370,7370,7360,3295
|
|
20230626,100400,2676500000,7370,7340,7370,7340,3672
|
|
20230626,100300,2649502020,7340,7380,7380,7340,13064
|
|
20230626,100200,2553385060,7380,7400,7400,7370,3614
|
|
20230626,100100,2526674460,7420,7400,7420,7390,1167
|
|
20230626,100000,2518045810,7400,7400,7410,7390,2272
|
|
20230626,095900,2501241410,7390,7400,7400,7390,26
|
|
20230626,095800,2501049220,7390,7400,7420,7390,2499
|
|
20230626,095700,2482555050,7390,7430,7430,7380,3894
|
|
20230626,095600,2453777450,7430,7410,7430,7390,4788
|
|
20230626,095500,2418377860,7420,7430,7430,7410,429
|
|
20230626,095400,2415192750,7440,7440,7440,7410,2252
|
|
20230626,095300,2398487350,7440,7430,7440,7410,1351
|
|
20230626,095200,2388469370,7430,7420,7430,7420,482
|
|
20230626,095100,2384892690,7420,7420,7440,7410,1664
|
|
20230626,095000,2372539570,7400,7410,7410,7400,1226
|
|
20230626,094900,2363466970,7400,7390,7400,7380,997
|
|
20230626,094800,2356099130,7400,7380,7400,7380,1493
|
|
20230626,094700,2345078530,7370,7370,7380,7370,2624
|
|
20230626,094600,2325738260,7380,7380,7390,7370,3416
|
|
20230626,094500,2300530010,7390,7420,7420,7390,11878
|
|
20230626,094400,2212567320,7420,7450,7450,7420,3148
|
|
20230626,094300,2189185690,7430,7460,7460,7430,7086
|
|
20230626,094200,2136405160,7470,7460,7470,7460,1150
|
|
20230626,094100,2127825150,7460,7470,7480,7460,2663
|
|
20230626,094000,2107931440,7470,7510,7510,7470,9914
|
|
20230626,093900,2033707850,7500,7500,7510,7490,10862
|
|
20230626,093800,1952242200,7500,7500,7500,7480,15372
|
|
20230626,093700,1837031520,7500,7500,7500,7490,725
|
|
20230626,093600,1831594780,7490,7480,7490,7480,5061
|
|
20230626,093500,1793727360,7480,7500,7500,7480,5834
|
|
20230626,093400,1750014060,7490,7520,7520,7480,6663
|
|
20230626,093300,1700027790,7520,7450,7520,7450,13608
|
|
20230626,093200,1598091200,7450,7460,7460,7450,1348
|
|
20230626,093100,1588037180,7450,7450,7460,7450,753
|
|
20230626,093000,1582425270,7440,7450,7460,7440,5687
|
|
20230626,092900,1540073170,7450,7450,7460,7450,1996
|
|
20230626,092800,1525191710,7450,7440,7450,7440,1955
|
|
20230626,092700,1510629060,7440,7440,7450,7440,4462
|
|
20230626,092600,1477421010,7440,7450,7450,7430,7656
|
|
20230626,092500,1420463980,7450,7460,7480,7450,5982
|
|
20230626,092400,1375791190,7460,7420,7470,7410,11596
|
|
20230626,092300,1289535010,7420,7420,7430,7410,3725
|
|
20230626,092200,1261900940,7420,7410,7430,7410,5205
|
|
20230626,092100,1223277940,7410,7400,7410,7400,1755
|
|
20230626,092000,1210275110,7400,7410,7410,7390,6695
|
|
20230626,091900,1160717030,7410,7400,7420,7400,2318
|
|
20230626,091800,1143552050,7400,7400,7410,7390,1166
|
|
20230626,091700,1134918250,7400,7410,7420,7400,7484
|
|
20230626,091600,1079467570,7420,7400,7430,7400,1877
|
|
20230626,091500,1065540400,7400,7420,7420,7400,6052
|
|
20230626,091400,1020670380,7420,7410,7420,7400,2621
|
|
20230626,091300,1001250540,7410,7350,7410,7350,2503
|
|
20230626,091200,982782640,7370,7350,7370,7350,4385
|
|
20230626,091100,950532600,7350,7390,7390,7350,5276
|
|
20230626,091000,911719120,7390,7390,7400,7380,5113
|
|
20230626,090900,873955250,7400,7410,7410,7390,3297
|
|
20230626,090800,849554650,7410,7400,7420,7400,3692
|
|
20230626,090700,822213900,7400,7450,7450,7400,4335
|
|
20230626,090600,790014520,7450,7370,7450,7360,6179
|
|
20230626,090500,744151310,7360,7320,7370,7320,8602
|
|
20230626,090400,681020980,7320,7330,7350,7310,9277
|
|
20230626,090300,613147230,7320,7350,7350,7320,21297
|
|
20230626,090200,456982840,7350,7380,7430,7340,12075
|
|
20230626,090100,368125370,7380,7370,7400,7370,13323
|
|
20230626,090000,269774510,7370,7440,7440,7350,34757
|