574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,183000,61388403770,7720,7720,7720,7720,0
|
|
20230719,182900,61388403770,7720,7720,7720,7720,0
|
|
20230719,182800,61388403770,7720,7720,7720,7720,0
|
|
20230719,182700,61388403770,7720,7720,7720,7720,0
|
|
20230719,182600,61388403770,7720,7720,7720,7720,0
|
|
20230719,182500,61388403770,7720,7720,7720,7720,0
|
|
20230719,182400,61388403770,7720,7720,7720,7720,0
|
|
20230719,182300,61388403770,7720,7720,7720,7720,0
|
|
20230719,182200,61388403770,7720,7720,7720,7720,0
|
|
20230719,182100,61388403770,7720,7720,7720,7720,0
|
|
20230719,182000,61388403770,7720,7720,7720,7720,0
|
|
20230719,181900,61388403770,7720,7720,7720,7720,0
|
|
20230719,181800,61388403770,7720,7720,7720,7720,0
|
|
20230719,181700,61388403770,7720,7720,7720,7720,0
|
|
20230719,181600,61388403770,7720,7720,7720,7720,0
|
|
20230719,181500,61388403770,7720,7720,7720,7720,0
|
|
20230719,181400,61388403770,7720,7720,7720,7720,0
|
|
20230719,181300,61388403770,7720,7720,7720,7720,0
|
|
20230719,181200,61388403770,7720,7720,7720,7720,0
|
|
20230719,181100,61388403770,7720,7720,7720,7720,0
|
|
20230719,181000,61388403770,7720,7720,7720,7720,0
|
|
20230719,180900,61388403770,7720,7720,7720,7720,0
|
|
20230719,180800,61388403770,7720,7720,7720,7720,0
|
|
20230719,180700,61388403770,7720,7720,7720,7720,0
|
|
20230719,180600,61388403770,7720,7720,7720,7720,0
|
|
20230719,180500,61388403770,7720,7720,7720,7720,0
|
|
20230719,180400,61388403770,7720,7720,7720,7720,0
|
|
20230719,180300,61388403770,7720,7720,7720,7720,0
|
|
20230719,180200,61388403770,7720,7720,7720,7720,0
|
|
20230719,180100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,180000,61388403770,7720,7720,7720,7720,0
|
|
20230719,175900,61388403770,7720,7720,7720,7720,0
|
|
20230719,175800,61388403770,7720,7720,7720,7720,0
|
|
20230719,175700,61388403770,7720,7720,7720,7720,0
|
|
20230719,175600,61388403770,7720,7720,7720,7720,0
|
|
20230719,175500,61388403770,7720,7720,7720,7720,0
|
|
20230719,175400,61388403770,7720,7720,7720,7720,0
|
|
20230719,175300,61388403770,7720,7720,7720,7720,0
|
|
20230719,175200,61388403770,7720,7720,7720,7720,0
|
|
20230719,175100,61388403770,7720,7720,7720,7720,0
|
|
20230719,175000,61388403770,7720,7720,7720,7720,0
|
|
20230719,174900,61388403770,7720,7720,7720,7720,0
|
|
20230719,174800,61388403770,7720,7720,7720,7720,0
|
|
20230719,174700,61388403770,7720,7720,7720,7720,0
|
|
20230719,174600,61388403770,7720,7720,7720,7720,0
|
|
20230719,174500,61388403770,7720,7720,7720,7720,0
|
|
20230719,174400,61388403770,7720,7720,7720,7720,0
|
|
20230719,174300,61388403770,7720,7720,7720,7720,0
|
|
20230719,174200,61388403770,7720,7720,7720,7720,0
|
|
20230719,174100,61388403770,7720,7720,7720,7720,0
|
|
20230719,174000,61388403770,7720,7720,7720,7720,0
|
|
20230719,173900,61388403770,7720,7720,7720,7720,0
|
|
20230719,173800,61388403770,7720,7720,7720,7720,0
|
|
20230719,173700,61388403770,7720,7720,7720,7720,0
|
|
20230719,173600,61388403770,7720,7720,7720,7720,0
|
|
20230719,173500,61388403770,7720,7720,7720,7720,0
|
|
20230719,173400,61388403770,7720,7720,7720,7720,0
|
|
20230719,173300,61388403770,7720,7720,7720,7720,0
|
|
20230719,173200,61388403770,7720,7720,7720,7720,0
|
|
20230719,173100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,173000,61388403770,7720,7720,7720,7720,0
|
|
20230719,172900,61388403770,7720,7720,7720,7720,0
|
|
20230719,172800,61388403770,7720,7720,7720,7720,0
|
|
20230719,172700,61388403770,7720,7720,7720,7720,0
|
|
20230719,172600,61388403770,7720,7720,7720,7720,0
|
|
20230719,172500,61388403770,7720,7720,7720,7720,0
|
|
20230719,172400,61388403770,7720,7720,7720,7720,0
|
|
20230719,172300,61388403770,7720,7720,7720,7720,0
|
|
20230719,172200,61388403770,7720,7720,7720,7720,0
|
|
20230719,172100,61388403770,7720,7720,7720,7720,0
|
|
20230719,172000,61388403770,7720,7720,7720,7720,0
|
|
20230719,171900,61388403770,7720,7720,7720,7720,0
|
|
20230719,171800,61388403770,7720,7720,7720,7720,0
|
|
20230719,171700,61388403770,7720,7720,7720,7720,0
|
|
20230719,171600,61388403770,7720,7720,7720,7720,0
|
|
20230719,171500,61388403770,7720,7720,7720,7720,0
|
|
20230719,171400,61388403770,7720,7720,7720,7720,0
|
|
20230719,171300,61388403770,7720,7720,7720,7720,0
|
|
20230719,171200,61388403770,7720,7720,7720,7720,0
|
|
20230719,171100,61388403770,7720,7720,7720,7720,0
|
|
20230719,171000,61388403770,7720,7720,7720,7720,0
|
|
20230719,170900,61388403770,7720,7720,7720,7720,0
|
|
20230719,170800,61388403770,7720,7720,7720,7720,0
|
|
20230719,170700,61388403770,7720,7720,7720,7720,0
|
|
20230719,170600,61388403770,7720,7720,7720,7720,0
|
|
20230719,170500,61388403770,7720,7720,7720,7720,0
|
|
20230719,170400,61388403770,7720,7720,7720,7720,0
|
|
20230719,170300,61388403770,7720,7720,7720,7720,0
|
|
20230719,170200,61388403770,7720,7720,7720,7720,0
|
|
20230719,170100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,170000,61388403770,7720,7720,7720,7720,0
|
|
20230719,165900,61388403770,7720,7720,7720,7720,0
|
|
20230719,165800,61388403770,7720,7720,7720,7720,0
|
|
20230719,165700,61388403770,7720,7720,7720,7720,0
|
|
20230719,165600,61388403770,7720,7720,7720,7720,0
|
|
20230719,165500,61388403770,7720,7720,7720,7720,0
|
|
20230719,165400,61388403770,7720,7720,7720,7720,0
|
|
20230719,165300,61388403770,7720,7720,7720,7720,0
|
|
20230719,165200,61388403770,7720,7720,7720,7720,0
|
|
20230719,165100,61388403770,7720,7720,7720,7720,0
|
|
20230719,165000,61388403770,7720,7720,7720,7720,0
|
|
20230719,164900,61388403770,7720,7720,7720,7720,0
|
|
20230719,164800,61388403770,7720,7720,7720,7720,0
|
|
20230719,164700,61388403770,7720,7720,7720,7720,0
|
|
20230719,164600,61388403770,7720,7720,7720,7720,0
|
|
20230719,164500,61388403770,7720,7720,7720,7720,0
|
|
20230719,164400,61388403770,7720,7720,7720,7720,0
|
|
20230719,164300,61388403770,7720,7720,7720,7720,0
|
|
20230719,164200,61388403770,7720,7720,7720,7720,0
|
|
20230719,164100,61388403770,7720,7720,7720,7720,0
|
|
20230719,164000,61388403770,7720,7720,7720,7720,0
|
|
20230719,163900,61388403770,7720,7720,7720,7720,0
|
|
20230719,163800,61388403770,7720,7720,7720,7720,0
|
|
20230719,163700,61388403770,7720,7720,7720,7720,0
|
|
20230719,163600,61388403770,7720,7720,7720,7720,0
|
|
20230719,163500,61388403770,7720,7720,7720,7720,0
|
|
20230719,163400,61388403770,7720,7720,7720,7720,0
|
|
20230719,163300,61388403770,7720,7720,7720,7720,0
|
|
20230719,163200,61388403770,7720,7720,7720,7720,0
|
|
20230719,163100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,163000,61388403770,7720,7720,7720,7720,0
|
|
20230719,162900,61388403770,7720,7720,7720,7720,0
|
|
20230719,162800,61388403770,7720,7720,7720,7720,0
|
|
20230719,162700,61388403770,7720,7720,7720,7720,0
|
|
20230719,162600,61388403770,7720,7720,7720,7720,0
|
|
20230719,162500,61388403770,7720,7720,7720,7720,0
|
|
20230719,162400,61388403770,7720,7720,7720,7720,0
|
|
20230719,162300,61388403770,7720,7720,7720,7720,0
|
|
20230719,162200,61388403770,7720,7720,7720,7720,0
|
|
20230719,162100,61388403770,7720,7720,7720,7720,0
|
|
20230719,162000,61388403770,7720,7720,7720,7720,0
|
|
20230719,161900,61388403770,7720,7720,7720,7720,0
|
|
20230719,161800,61388403770,7720,7720,7720,7720,0
|
|
20230719,161700,61388403770,7720,7720,7720,7720,0
|
|
20230719,161600,61388403770,7720,7720,7720,7720,0
|
|
20230719,161500,61388403770,7720,7720,7720,7720,0
|
|
20230719,161400,61388403770,7720,7720,7720,7720,0
|
|
20230719,161300,61388403770,7720,7720,7720,7720,0
|
|
20230719,161200,61388403770,7720,7720,7720,7720,0
|
|
20230719,161100,61388403770,7720,7720,7720,7720,0
|
|
20230719,161000,61388403770,7720,7720,7720,7720,0
|
|
20230719,160900,61388403770,7720,7720,7720,7720,0
|
|
20230719,160800,61388403770,7720,7720,7720,7720,0
|
|
20230719,160700,61388403770,7720,7720,7720,7720,0
|
|
20230719,160600,61388403770,7720,7720,7720,7720,0
|
|
20230719,160500,61388403770,7720,7720,7720,7720,0
|
|
20230719,160400,61388403770,7720,7720,7720,7720,0
|
|
20230719,160300,61388403770,7720,7720,7720,7720,0
|
|
20230719,160200,61388403770,7720,7720,7720,7720,0
|
|
20230719,160100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,160000,61388403770,7720,7720,7720,7720,0
|
|
20230719,155900,61388403770,7720,7720,7720,7720,0
|
|
20230719,155800,61388403770,7720,7720,7720,7720,0
|
|
20230719,155700,61388403770,7720,7720,7720,7720,0
|
|
20230719,155600,61388403770,7720,7720,7720,7720,0
|
|
20230719,155500,61388403770,7720,7720,7720,7720,0
|
|
20230719,155400,61388403770,7720,7720,7720,7720,0
|
|
20230719,155300,61388403770,7720,7720,7720,7720,0
|
|
20230719,155200,61388403770,7720,7720,7720,7720,0
|
|
20230719,155100,61388403770,7720,7720,7720,7720,0
|
|
20230719,155000,61388403770,7720,7720,7720,7720,0
|
|
20230719,154900,61388403770,7720,7720,7720,7720,0
|
|
20230719,154800,61388403770,7720,7720,7720,7720,0
|
|
20230719,154700,61388403770,7720,7720,7720,7720,0
|
|
20230719,154600,61388403770,7720,7720,7720,7720,0
|
|
20230719,154500,61388403770,7720,7720,7720,7720,0
|
|
20230719,154400,61388403770,7720,7720,7720,7720,0
|
|
20230719,154300,61388403770,7720,7720,7720,7720,0
|
|
20230719,154200,61388403770,7720,7720,7720,7720,0
|
|
20230719,154100,61388403770,7720,7720,7720,7720,0
|
|
20230719,154000,61388403770,7720,7720,7720,7720,0
|
|
20230719,153900,61388403770,7720,7720,7720,7720,0
|
|
20230719,153800,61388403770,7720,7720,7720,7720,0
|
|
20230719,153700,61388403770,7720,7720,7720,7720,0
|
|
20230719,153600,61388403770,7720,7720,7720,7720,0
|
|
20230719,153500,61388403770,7720,7720,7720,7720,0
|
|
20230719,153400,61388403770,7720,7720,7720,7720,0
|
|
20230719,153300,61388403770,7720,7720,7720,7720,0
|
|
20230719,153200,61388403770,7720,7720,7720,7720,0
|
|
20230719,153100,61388403770,7720,7720,7720,7720,103182
|
|
20230719,153000,61388403770,7720,7720,7720,7720,103182
|
|
20230719,152900,60591838730,7730,7730,7730,7730,0
|
|
20230719,152800,60591838730,7730,7730,7730,7730,0
|
|
20230719,152700,60591838730,7730,7730,7730,7730,0
|
|
20230719,152600,60591838730,7730,7730,7730,7730,0
|
|
20230719,152500,60591838730,7730,7730,7730,7730,0
|
|
20230719,152400,60591838730,7730,7730,7730,7730,0
|
|
20230719,152300,60591838730,7730,7730,7730,7730,0
|
|
20230719,152200,60591838730,7730,7730,7730,7730,0
|
|
20230719,152100,60591838730,7730,7730,7730,7730,0
|
|
20230719,152000,60591838730,7730,7730,7730,7730,0
|
|
20230719,151900,60591838730,7730,7750,7750,7710,20340
|
|
20230719,151800,60434645050,7730,7730,7750,7730,18501
|
|
20230719,151700,60291508510,7730,7730,7740,7720,9313
|
|
20230719,151600,60219592710,7730,7760,7770,7730,22982
|
|
20230719,151500,60041584760,7760,7770,7780,7760,17971
|
|
20230719,151400,59901985310,7770,7750,7770,7740,10760
|
|
20230719,151300,59818508520,7750,7740,7760,7730,19501
|
|
20230719,151200,59667350110,7730,7730,7740,7710,36988
|
|
20230719,151100,59381774720,7720,7720,7730,7710,5454
|
|
20230719,151000,59339695000,7730,7690,7750,7680,44863
|
|
20230719,150900,58993301480,7660,7720,7730,7660,32849
|
|
20230719,150800,58740757110,7720,7730,7730,7720,1921
|
|
20230719,150700,58725918170,7720,7730,7740,7720,15850
|
|
20230719,150600,58603368290,7730,7730,7740,7730,4348
|
|
20230719,150500,58569750010,7730,7730,7740,7730,6857
|
|
20230719,150400,58516731250,7730,7750,7760,7720,17125
|
|
20230719,150300,58384271270,7750,7740,7760,7740,4285
|
|
20230719,150200,58351073440,7750,7750,7760,7740,8141
|
|
20230719,150100,58288007010,7750,7750,7760,7740,6365
|
|
20230719,150000,58238669560,7740,7740,7750,7730,7813
|
|
20230719,145900,58178181330,7750,7770,7780,7740,9353
|
|
20230719,145800,58105600520,7770,7770,7790,7760,11295
|
|
20230719,145700,58017726530,7770,7770,7780,7750,8497
|
|
20230719,145600,57951715910,7770,7770,7770,7760,8123
|
|
20230719,145500,57888609260,7770,7730,7770,7730,15964
|
|
20230719,145400,57764896220,7740,7750,7750,7730,6382
|
|
20230719,145300,57715515100,7740,7750,7760,7740,4846
|
|
20230719,145200,57677977130,7750,7750,7760,7750,6462
|
|
20230719,145100,57627886820,7760,7740,7760,7740,4531
|
|
20230719,145000,57592767030,7750,7760,7770,7730,20602
|
|
20230719,144900,57433009940,7760,7770,7790,7760,10101
|
|
20230719,144800,57354441630,7760,7800,7800,7760,19901
|
|
20230719,144700,57199655400,7800,7800,7800,7760,34954
|
|
20230719,144600,56927638010,7800,7720,7800,7720,71473
|
|
20230719,144500,56372925220,7720,7720,7720,7710,3447
|
|
20230719,144400,56346326970,7710,7720,7730,7700,6821
|
|
20230719,144300,56293633130,7710,7680,7710,7670,13464
|
|
20230719,144200,56190159880,7690,7700,7700,7680,4556
|
|
20230719,144100,56155130750,7700,7690,7710,7690,3148
|
|
20230719,144000,56130899390,7690,7690,7700,7680,5041
|
|
20230719,143900,56092103700,7680,7710,7710,7680,12920
|
|
20230719,143800,55992720640,7720,7710,7730,7700,8240
|
|
20230719,143700,55929171310,7700,7720,7730,7700,6866
|
|
20230719,143600,55876217230,7720,7720,7730,7710,6260
|
|
20230719,143500,55827908510,7720,7710,7740,7710,1151
|
|
20230719,143400,55819022390,7710,7710,7730,7700,9701
|
|
20230719,143300,55744175730,7710,7720,7730,7700,2824
|
|
20230719,143200,55722389700,7730,7710,7740,7700,6853
|
|
20230719,143100,55669447080,7720,7720,7720,7700,4449
|
|
20230719,143000,55635145400,7720,7740,7750,7720,6263
|
|
20230719,142900,55586713330,7740,7740,7750,7740,15394
|
|
20230719,142800,55467471960,7740,7730,7740,7730,1692
|
|
20230719,142700,55454389620,7730,7730,7750,7730,4882
|
|
20230719,142600,55416606250,7730,7700,7730,7700,4221
|
|
20230719,142500,55384039800,7690,7720,7720,7690,3828
|
|
20230719,142400,55354556050,7720,7700,7730,7690,7548
|
|
20230719,142300,55296376360,7700,7690,7700,7660,15550
|
|
20230719,142200,55176976880,7690,7710,7720,7690,5506
|
|
20230719,142100,55134579710,7710,7720,7730,7700,10917
|
|
20230719,142000,55050360240,7710,7750,7750,7710,8220
|
|
20230719,141900,54986854040,7750,7740,7760,7740,4890
|
|
20230719,141800,54948993130,7740,7750,7770,7740,10287
|
|
20230719,141700,54869214410,7750,7750,7760,7740,3757
|
|
20230719,141600,54840103040,7740,7740,7760,7730,8044
|
|
20230719,141500,54777772120,7740,7720,7740,7700,3148
|
|
20230719,141400,54753475410,7710,7710,7720,7700,3619
|
|
20230719,141300,54725585250,7710,7700,7710,7700,8160
|
|
20230719,141200,54662727750,7700,7710,7720,7700,4667
|
|
20230719,141100,54626770890,7710,7730,7740,7710,10378
|
|
20230719,141000,54546630630,7730,7760,7760,7710,15698
|
|
20230719,140900,54425215470,7760,7780,7790,7750,9522
|
|
20230719,140800,54351228010,7780,7780,7790,7780,13335
|
|
20230719,140700,54247413050,7790,7740,7790,7740,21353
|
|
20230719,140600,54081609610,7750,7730,7760,7730,12839
|
|
20230719,140500,53982167680,7730,7720,7730,7720,5134
|
|
20230719,140400,53942488730,7710,7730,7730,7710,11551
|
|
20230719,140300,53853323760,7730,7750,7750,7730,2278
|
|
20230719,140200,53835702640,7730,7720,7750,7710,4790
|
|
20230719,140100,53798651550,7710,7730,7740,7710,13167
|
|
20230719,140000,53696972610,7730,7760,7770,7730,21851
|
|
20230719,135900,53527576490,7760,7780,7780,7740,41017
|
|
20230719,135800,53209071770,7780,7750,7790,7730,43986
|
|
20230719,135700,52867584380,7750,7680,7760,7670,33379
|
|
20230719,135600,52610008200,7680,7650,7690,7640,12120
|
|
20230719,135500,52517088280,7650,7670,7670,7650,3291
|
|
20230719,135400,52491900550,7670,7670,7670,7650,6997
|
|
20230719,135300,52438330020,7670,7680,7700,7670,11545
|
|
20230719,135200,52349646520,7670,7650,7680,7650,10620
|
|
20230719,135100,52268186070,7680,7670,7680,7650,11981
|
|
20230719,135000,52176322900,7670,7610,7670,7600,12057
|
|
20230719,134900,52084217500,7620,7620,7620,7600,4524
|
|
20230719,134800,52049787330,7620,7590,7620,7580,11537
|
|
20230719,134700,51962115760,7580,7590,7600,7570,19992
|
|
20230719,134600,51810586020,7600,7590,7610,7580,18529
|
|
20230719,134500,51669891030,7590,7610,7610,7590,25590
|
|
20230719,134400,51475353090,7610,7620,7620,7610,14877
|
|
20230719,134300,51362087350,7620,7640,7660,7620,8168
|
|
20230719,134200,51299701730,7660,7610,7670,7610,5796
|
|
20230719,134100,51255403930,7620,7620,7620,7610,3032
|
|
20230719,134000,51232303220,7620,7640,7640,7610,10899
|
|
20230719,133900,51149212340,7650,7650,7650,7640,6156
|
|
20230719,133800,51102146390,7650,7670,7670,7650,2319
|
|
20230719,133700,51084394590,7670,7670,7670,7650,2525
|
|
20230719,133600,51065046760,7670,7630,7680,7630,10812
|
|
20230719,133500,50982310590,7630,7630,7640,7630,5772
|
|
20230719,133400,50938265090,7640,7630,7640,7630,5716
|
|
20230719,133300,50894642660,7630,7650,7650,7630,6056
|
|
20230719,133200,50848360230,7650,7660,7660,7630,10181
|
|
20230719,133100,50770525250,7650,7670,7670,7650,8203
|
|
20230719,133000,50707697560,7670,7710,7720,7640,13644
|
|
20230719,132900,50603005950,7720,7720,7740,7720,6463
|
|
20230719,132800,50553069560,7720,7730,7750,7720,7562
|
|
20230719,132700,50494579400,7730,7740,7750,7700,12881
|
|
20230719,132600,50395080120,7750,7660,7770,7650,29485
|
|
20230719,132500,50167836360,7670,7670,7670,7650,7900
|
|
20230719,132400,50107297610,7670,7660,7680,7650,7736
|
|
20230719,132300,50047998210,7670,7640,7670,7640,12353
|
|
20230719,132200,49953435940,7640,7640,7650,7610,15518
|
|
20230719,132100,49835101220,7640,7630,7640,7620,6517
|
|
20230719,132000,49785374240,7630,7630,7640,7600,37676
|
|
20230719,131900,49498631830,7630,7650,7670,7630,11123
|
|
20230719,131800,49413610290,7660,7670,7680,7650,19328
|
|
20230719,131700,49265592480,7660,7690,7690,7640,31588
|
|
20230719,131600,49023691780,7690,7690,7700,7670,7348
|
|
20230719,131500,48967217410,7690,7670,7710,7670,16486
|
|
20230719,131400,48840457610,7680,7720,7720,7650,59068
|
|
20230719,131300,48386490630,7710,7750,7750,7710,17743
|
|
20230719,131200,48249436980,7760,7760,7770,7750,8186
|
|
20230719,131100,48185938230,7750,7730,7750,7720,10091
|
|
20230719,131000,48107897080,7730,7740,7740,7710,16186
|
|
20230719,130900,47982890320,7740,7740,7750,7730,18303
|
|
20230719,130800,47841311960,7730,7760,7770,7720,46383
|
|
20230719,130700,47482233590,7770,7820,7820,7760,41363
|
|
20230719,130600,47160083260,7830,7820,7840,7810,34074
|
|
20230719,130500,46893408880,7810,7800,7830,7780,28536
|
|
20230719,130400,46670496000,7800,7800,7810,7790,14833
|
|
20230719,130300,46554808660,7800,7800,7820,7770,18542
|
|
20230719,130200,46410328710,7800,7770,7800,7750,22761
|
|
20230719,130100,46233690250,7770,7840,7840,7770,34965
|
|
20230719,130000,45960595800,7840,7800,7840,7790,63573
|
|
20230719,125900,45463312220,7800,7770,7800,7760,20425
|
|
20230719,125800,45304225480,7770,7790,7790,7760,22350
|
|
20230719,125700,45130620240,7790,7800,7820,7780,43025
|
|
20230719,125600,44795049660,7810,7760,7810,7760,29293
|
|
20230719,125500,44566717710,7780,7770,7780,7750,22015
|
|
20230719,125400,44395859100,7780,7790,7790,7760,17737
|
|
20230719,125300,44258031240,7790,7830,7830,7770,46293
|
|
20230719,125200,43896439180,7820,7710,7830,7700,76973
|
|
20230719,125100,43296440540,7710,7700,7710,7670,25499
|
|
20230719,125000,43100296480,7700,7740,7740,7700,10235
|
|
20230719,124900,43021276650,7730,7720,7750,7710,13949
|
|
20230719,124800,42913601200,7720,7740,7740,7720,6150
|
|
20230719,124700,42866082360,7740,7720,7740,7710,7505
|
|
20230719,124600,42808083290,7720,7750,7760,7710,18989
|
|
20230719,124500,42661185000,7740,7770,7770,7740,23256
|
|
20230719,124400,42480880950,7770,7760,7800,7750,29668
|
|
20230719,124300,42249839490,7760,7820,7820,7750,43559
|
|
20230719,124200,41910753460,7810,7700,7820,7700,62939
|
|
20230719,124100,41421510510,7710,7700,7710,7690,16813
|
|
20230719,124000,41292047290,7700,7700,7710,7630,80929
|
|
20230719,123900,40671953130,7720,7720,7730,7700,39774
|
|
20230719,123800,40365213100,7720,7750,7760,7710,19173
|
|
20230719,123700,40217040550,7740,7700,7760,7700,25659
|
|
20230719,123600,40018711820,7710,7720,7740,7700,23121
|
|
20230719,123500,39840305670,7720,7750,7780,7690,68017
|
|
20230719,123400,39314021040,7750,7800,7820,7750,113593
|
|
20230719,123300,38428057450,7800,7760,7810,7750,85238
|
|
20230719,123200,37764439430,7770,7810,7810,7760,95089
|
|
20230719,123100,37024330210,7790,7670,7850,7670,240187
|
|
20230719,123000,35155770660,7680,7670,7710,7650,31580
|
|
20230719,122900,34913468100,7680,7660,7710,7650,31737
|
|
20230719,122800,34669875020,7660,7720,7730,7630,70883
|
|
20230719,122700,34125684240,7720,7690,7750,7680,74762
|
|
20230719,122600,33548458400,7690,7740,7740,7660,88909
|
|
20230719,122500,32864521470,7740,7770,7790,7710,160591
|
|
20230719,122400,31619094690,7770,7710,7800,7680,276652
|
|
20230719,122300,29475441210,7710,7640,7710,7620,164133
|
|
20230719,122200,28214427670,7650,7580,7650,7580,81026
|
|
20230719,122100,27597451700,7590,7580,7590,7560,23772
|
|
20230719,122000,27417345960,7590,7570,7590,7570,20829
|
|
20230719,121900,27259525590,7580,7570,7580,7550,9885
|
|
20230719,121800,27184690070,7570,7530,7570,7530,30921
|
|
20230719,121700,26951138350,7530,7540,7540,7530,3460
|
|
20230719,121600,26925052050,7540,7540,7550,7540,5275
|
|
20230719,121500,26885277460,7540,7540,7550,7530,8303
|
|
20230719,121400,26822675700,7540,7540,7550,7530,2282
|
|
20230719,121300,26805469640,7550,7530,7550,7520,9305
|
|
20230719,121200,26735324250,7530,7500,7530,7500,10402
|
|
20230719,121100,26657052170,7500,7500,7500,7490,1156
|
|
20230719,121000,26648386420,7500,7480,7500,7470,3382
|
|
20230719,120900,26623081590,7490,7480,7490,7480,7680
|
|
20230719,120800,26565631010,7490,7480,7490,7480,1158
|
|
20230719,120700,26556966410,7490,7490,7490,7480,795
|
|
20230719,120600,26551018130,7480,7490,7500,7480,1659
|
|
20230719,120500,26538590450,7500,7480,7500,7480,2763
|
|
20230719,120400,26517885390,7480,7480,7500,7480,3930
|
|
20230719,120300,26488467090,7480,7500,7500,7480,8714
|
|
20230719,120200,26423225730,7510,7500,7510,7490,3782
|
|
20230719,120100,26394859290,7500,7520,7530,7500,4541
|
|
20230719,120000,26360754320,7520,7540,7540,7520,3751
|
|
20230719,115900,26332495710,7550,7540,7550,7530,6287
|
|
20230719,115800,26285075810,7540,7540,7550,7530,5331
|
|
20230719,115700,26244858470,7550,7540,7550,7520,8208
|
|
20230719,115600,26182951070,7540,7520,7550,7520,9304
|
|
20230719,115500,26112817990,7520,7510,7520,7510,8093
|
|
20230719,115400,26052021210,7520,7520,7530,7510,4204
|
|
20230719,115300,26020430130,7530,7510,7530,7510,7750
|
|
20230719,115200,25962159110,7510,7520,7520,7510,2044
|
|
20230719,115100,25946797860,7510,7500,7510,7500,5224
|
|
20230719,115000,25907586070,7480,7480,7490,7470,2985
|
|
20230719,114900,25885236690,7470,7470,7490,7470,6320
|
|
20230719,114800,25837962590,7470,7460,7480,7460,1151
|
|
20230719,114700,25829370940,7460,7470,7470,7460,2852
|
|
20230719,114600,25808092150,7470,7480,7480,7470,1776
|
|
20230719,114500,25794820540,7490,7480,7500,7480,1335
|
|
20230719,114400,25784827180,7480,7500,7500,7480,2813
|
|
20230719,114300,25763768810,7500,7500,7500,7480,7486
|
|
20230719,114200,25707691070,7500,7490,7500,7480,13652
|
|
20230719,114100,25605517920,7480,7490,7500,7480,1286
|
|
20230719,114000,25595886220,7500,7470,7500,7470,8744
|
|
20230719,113900,25530446580,7460,7470,7470,7460,1669
|
|
20230719,113800,25517991080,7470,7470,7480,7460,2711
|
|
20230719,113700,25497743800,7470,7470,7480,7460,2087
|
|
20230719,113600,25482158230,7480,7480,7490,7480,531
|
|
20230719,113500,25478186190,7480,7480,7490,7480,2647
|
|
20230719,113400,25458384540,7480,7490,7490,7480,2852
|
|
20230719,113300,25437027350,7490,7480,7490,7460,8234
|
|
20230719,113200,25375493090,7480,7490,7490,7470,8987
|
|
20230719,113100,25308241010,7490,7530,7530,7490,21521
|
|
20230719,113000,25146694700,7520,7520,7530,7510,7278
|
|
20230719,112900,25091919250,7530,7530,7540,7510,9982
|
|
20230719,112800,25016838030,7540,7530,7540,7520,8903
|
|
20230719,112700,24949786980,7530,7500,7530,7500,10993
|
|
20230719,112600,24867220650,7510,7500,7520,7500,5093
|
|
20230719,112500,24828974550,7510,7510,7530,7510,4327
|
|
20230719,112400,24796444440,7510,7500,7520,7490,3158
|
|
20230719,112300,24772752580,7500,7530,7540,7490,5663
|
|
20230719,112200,24730232890,7530,7500,7540,7490,9355
|
|
20230719,112100,24659900770,7500,7500,7510,7490,5491
|
|
20230719,112000,24618722900,7510,7520,7530,7500,5449
|
|
20230719,111900,24577775430,7520,7530,7530,7510,8099
|
|
20230719,111800,24516894940,7530,7540,7550,7510,36183
|
|
20230719,111700,24243956820,7530,7490,7540,7490,22287
|
|
20230719,111600,24076452970,7490,7500,7500,7480,6557
|
|
20230719,111500,24027331660,7500,7500,7510,7490,10216
|
|
20230719,111400,23950727040,7510,7480,7510,7480,6652
|
|
20230719,111300,23900840080,7480,7510,7510,7480,8591
|
|
20230719,111200,23836478210,7510,7500,7510,7490,22591
|
|
20230719,111100,23667027590,7490,7480,7500,7460,8581
|
|
20230719,111000,23602846810,7480,7460,7490,7460,14748
|
|
20230719,110900,23492579710,7470,7440,7470,7440,3527
|
|
20230719,110800,23466282820,7430,7430,7440,7420,6244
|
|
20230719,110700,23419867320,7430,7440,7440,7430,3973
|
|
20230719,110600,23390346230,7440,7430,7440,7420,2846
|
|
20230719,110500,23369191750,7440,7430,7440,7400,5701
|
|
20230719,110400,23326878860,7430,7430,7430,7410,2149
|
|
20230719,110300,23310915080,7420,7370,7420,7370,7452
|
|
20230719,110200,23255783000,7370,7380,7380,7370,1679
|
|
20230719,110100,23243405450,7370,7380,7380,7370,2753
|
|
20230719,110000,23223100330,7380,7390,7400,7380,3139
|
|
20230719,105900,23199901150,7390,7370,7390,7370,970
|
|
20230719,105800,23192751640,7370,7380,7380,7370,5446
|
|
20230719,105700,23152585960,7380,7380,7400,7380,2636
|
|
20230719,105600,23133122590,7400,7410,7420,7380,6386
|
|
20230719,105500,23085859680,7420,7430,7440,7410,4134
|
|
20230719,105400,23055175610,7420,7410,7430,7390,2082
|
|
20230719,105300,23039739510,7410,7400,7410,7390,3464
|
|
20230719,105200,23014099890,7400,7380,7410,7380,3015
|
|
20230719,105100,22991811920,7390,7370,7390,7370,2115
|
|
20230719,105000,22976214220,7370,7360,7380,7360,9596
|
|
20230719,104900,22905493530,7360,7380,7390,7360,11643
|
|
20230719,104800,22819696970,7380,7400,7410,7380,3935
|
|
20230719,104700,22790622330,7410,7400,7410,7390,1535
|
|
20230719,104600,22779263140,7400,7410,7410,7400,1358
|
|
20230719,104500,22769211660,7410,7400,7430,7400,1215
|
|
20230719,104400,22760201760,7390,7380,7400,7370,1393
|
|
20230719,104300,22749908360,7380,7380,7380,7370,2043
|
|
20230719,104200,22734849480,7380,7390,7390,7370,7474
|
|
20230719,104100,22679723750,7390,7390,7390,7370,1931
|
|
20230719,104000,22665468120,7370,7410,7410,7370,10692
|
|
20230719,103900,22586533500,7400,7420,7420,7390,2818
|
|
20230719,103800,22565689880,7400,7400,7410,7390,8218
|
|
20230719,103700,22504922930,7390,7440,7440,7390,10413
|
|
20230719,103600,22427666280,7440,7450,7460,7430,6326
|
|
20230719,103500,22380567100,7440,7450,7460,7440,2250
|
|
20230719,103400,22363810480,7450,7400,7460,7400,10922
|
|
20230719,103300,22282734850,7400,7430,7430,7400,6478
|
|
20230719,103200,22234705340,7430,7420,7430,7400,3322
|
|
20230719,103100,22210054010,7420,7400,7430,7370,16868
|
|
20230719,103000,22085358150,7400,7410,7430,7380,7370
|
|
20230719,102900,22030828370,7410,7430,7440,7400,11865
|
|
20230719,102800,21942875840,7420,7420,7430,7410,2287
|
|
20230719,102700,21925915660,7420,7430,7450,7420,8172
|
|
20230719,102600,21865199010,7440,7400,7440,7400,13509
|
|
20230719,102500,21764981140,7400,7500,7500,7380,29871
|
|
20230719,102400,21543017860,7480,7510,7520,7480,29356
|
|
20230719,102300,21322872170,7520,7490,7520,7490,49874
|
|
20230719,102200,20948877330,7500,7480,7500,7470,29425
|
|
20230719,102100,20728549170,7480,7470,7480,7450,10153
|
|
20230719,102000,20652732240,7460,7450,7470,7450,4713
|
|
20230719,101900,20617567920,7450,7440,7470,7440,9446
|
|
20230719,101800,20547160410,7440,7450,7450,7420,7266
|
|
20230719,101700,20493133570,7450,7440,7450,7420,4772
|
|
20230719,101600,20457649590,7440,7430,7440,7420,3055
|
|
20230719,101500,20434947020,7430,7400,7430,7390,6719
|
|
20230719,101400,20385138660,7390,7390,7420,7370,6224
|
|
20230719,101300,20339143010,7380,7440,7460,7370,40094
|
|
20230719,101200,20042353050,7440,7440,7470,7430,40616
|
|
20230719,101100,19739495930,7450,7450,7460,7420,27034
|
|
20230719,101000,19538375240,7430,7420,7460,7420,33637
|
|
20230719,100900,19288025900,7420,7400,7430,7390,13924
|
|
20230719,100800,19184815980,7400,7400,7410,7380,21633
|
|
20230719,100700,19024835750,7390,7400,7420,7380,34725
|
|
20230719,100600,18767802540,7400,7360,7410,7350,17077
|
|
20230719,100500,18641708080,7360,7360,7360,7350,6553
|
|
20230719,100400,18593486020,7360,7330,7360,7330,5800
|
|
20230719,100300,18550909640,7340,7340,7350,7330,714
|
|
20230719,100200,18545669480,7350,7340,7360,7320,12831
|
|
20230719,100100,18451529840,7340,7340,7350,7320,6402
|
|
20230719,100000,18404578040,7340,7350,7360,7330,12256
|
|
20230719,095900,18314502100,7350,7320,7360,7320,13949
|
|
20230719,095800,18212053630,7310,7300,7330,7300,11387
|
|
20230719,095700,18128874910,7300,7280,7300,7280,17457
|
|
20230719,095600,18001554910,7280,7250,7300,7250,12237
|
|
20230719,095500,17912541050,7250,7270,7270,7250,2273
|
|
20230719,095400,17896035610,7270,7250,7270,7250,5710
|
|
20230719,095300,17854589240,7250,7210,7250,7200,8214
|
|
20230719,095200,17795268680,7210,7160,7210,7160,13773
|
|
20230719,095100,17696291340,7170,7160,7180,7140,18301
|
|
20230719,095000,17565297230,7170,7180,7200,7150,39161
|
|
20230719,094900,17284694760,7180,7230,7230,7180,37072
|
|
20230719,094800,17017800490,7220,7270,7280,7220,22351
|
|
20230719,094700,16855953520,7280,7290,7300,7260,13063
|
|
20230719,094600,16760978570,7300,7300,7310,7290,10361
|
|
20230719,094500,16685338740,7300,7280,7300,7280,9324
|
|
20230719,094400,16617425580,7280,7280,7290,7260,6758
|
|
20230719,094300,16568271670,7290,7260,7300,7260,17562
|
|
20230719,094200,16440383510,7260,7260,7260,7250,4612
|
|
20230719,094100,16406927230,7260,7240,7260,7230,8706
|
|
20230719,094000,16343820490,7230,7230,7240,7230,5262
|
|
20230719,093900,16305754010,7230,7220,7240,7210,13208
|
|
20230719,093800,16210308340,7220,7210,7230,7200,18224
|
|
20230719,093700,16078802610,7200,7210,7220,7200,11932
|
|
20230719,093600,15992731810,7210,7230,7230,7200,12090
|
|
20230719,093500,15905499610,7230,7210,7230,7200,17820
|
|
20230719,093400,15776867160,7210,7210,7230,7190,12128
|
|
20230719,093300,15689495600,7210,7170,7230,7160,21762
|
|
20230719,093200,15533232760,7180,7180,7200,7160,17353
|
|
20230719,093100,15408637010,7170,7170,7180,7150,38374
|
|
20230719,093000,15133890380,7170,7210,7210,7150,81285
|
|
20230719,092900,14550384980,7210,7240,7250,7200,29948
|
|
20230719,092800,14334202670,7230,7230,7250,7230,12425
|
|
20230719,092700,14244330040,7230,7260,7260,7220,24390
|
|
20230719,092600,14067830750,7250,7210,7260,7210,27271
|
|
20230719,092500,13870677390,7210,7230,7240,7210,19982
|
|
20230719,092400,13726362300,7230,7250,7250,7210,22499
|
|
20230719,092300,13563595000,7250,7280,7290,7250,33399
|
|
20230719,092200,13320972320,7280,7220,7290,7200,67479
|
|
20230719,092100,12833086100,7220,7340,7340,7210,121304
|
|
20230719,092000,11950350590,7340,7360,7360,7330,43210
|
|
20230719,091900,11632754180,7360,7360,7360,7340,16411
|
|
20230719,091800,11512094530,7360,7340,7390,7330,32295
|
|
20230719,091700,11274922790,7340,7420,7420,7340,62349
|
|
20230719,091600,10814744520,7420,7430,7450,7410,24272
|
|
20230719,091500,10634457990,7430,7390,7440,7380,30929
|
|
20230719,091400,10405448270,7400,7430,7470,7380,62472
|
|
20230719,091300,9942478820,7420,7510,7520,7420,65653
|
|
20230719,091200,9452115260,7510,7600,7610,7500,84240
|
|
20230719,091100,8817407060,7620,7630,7630,7570,96789
|
|
20230719,091000,8081838900,7630,7710,7720,7610,93556
|
|
20230719,090900,7365368300,7710,7660,7720,7650,155236
|
|
20230719,090800,6172465000,7660,7670,7680,7610,126794
|
|
20230719,090700,5202636440,7670,7580,7670,7570,118891
|
|
20230719,090600,4296977130,7600,7570,7620,7560,115195
|
|
20230719,090500,3421649020,7580,7440,7580,7410,86438
|
|
20230719,090400,2774441300,7450,7470,7490,7430,23724
|
|
20230719,090300,2597348090,7490,7450,7500,7430,34205
|
|
20230719,090200,2341906380,7450,7490,7500,7420,81152
|
|
20230719,090100,1735591070,7500,7360,7500,7350,85440
|
|
20230719,090000,1100176840,7370,7330,7380,7330,146192
|