574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,183000,57062890940,7720,7720,7720,7720,0
|
|
20230720,182900,57062890940,7720,7720,7720,7720,0
|
|
20230720,182800,57062890940,7720,7720,7720,7720,0
|
|
20230720,182700,57062890940,7720,7720,7720,7720,0
|
|
20230720,182600,57062890940,7720,7720,7720,7720,0
|
|
20230720,182500,57062890940,7720,7720,7720,7720,0
|
|
20230720,182400,57062890940,7720,7720,7720,7720,0
|
|
20230720,182300,57062890940,7720,7720,7720,7720,0
|
|
20230720,182200,57062890940,7720,7720,7720,7720,0
|
|
20230720,182100,57062890940,7720,7720,7720,7720,0
|
|
20230720,182000,57062890940,7720,7720,7720,7720,0
|
|
20230720,181900,57062890940,7720,7720,7720,7720,0
|
|
20230720,181800,57062890940,7720,7720,7720,7720,0
|
|
20230720,181700,57062890940,7720,7720,7720,7720,0
|
|
20230720,181600,57062890940,7720,7720,7720,7720,0
|
|
20230720,181500,57062890940,7720,7720,7720,7720,0
|
|
20230720,181400,57062890940,7720,7720,7720,7720,0
|
|
20230720,181300,57062890940,7720,7720,7720,7720,0
|
|
20230720,181200,57062890940,7720,7720,7720,7720,0
|
|
20230720,181100,57062890940,7720,7720,7720,7720,0
|
|
20230720,181000,57062890940,7720,7720,7720,7720,0
|
|
20230720,180900,57062890940,7720,7720,7720,7720,0
|
|
20230720,180800,57062890940,7720,7720,7720,7720,0
|
|
20230720,180700,57062890940,7720,7720,7720,7720,0
|
|
20230720,180600,57062890940,7720,7720,7720,7720,0
|
|
20230720,180500,57062890940,7720,7720,7720,7720,0
|
|
20230720,180400,57062890940,7720,7720,7720,7720,0
|
|
20230720,180300,57062890940,7720,7720,7720,7720,0
|
|
20230720,180200,57062890940,7720,7720,7720,7720,0
|
|
20230720,180100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,180000,57062890940,7720,7720,7720,7720,0
|
|
20230720,175900,57062890940,7720,7720,7720,7720,0
|
|
20230720,175800,57062890940,7720,7720,7720,7720,0
|
|
20230720,175700,57062890940,7720,7720,7720,7720,0
|
|
20230720,175600,57062890940,7720,7720,7720,7720,0
|
|
20230720,175500,57062890940,7720,7720,7720,7720,0
|
|
20230720,175400,57062890940,7720,7720,7720,7720,0
|
|
20230720,175300,57062890940,7720,7720,7720,7720,0
|
|
20230720,175200,57062890940,7720,7720,7720,7720,0
|
|
20230720,175100,57062890940,7720,7720,7720,7720,0
|
|
20230720,175000,57062890940,7720,7720,7720,7720,0
|
|
20230720,174900,57062890940,7720,7720,7720,7720,0
|
|
20230720,174800,57062890940,7720,7720,7720,7720,0
|
|
20230720,174700,57062890940,7720,7720,7720,7720,0
|
|
20230720,174600,57062890940,7720,7720,7720,7720,0
|
|
20230720,174500,57062890940,7720,7720,7720,7720,0
|
|
20230720,174400,57062890940,7720,7720,7720,7720,0
|
|
20230720,174300,57062890940,7720,7720,7720,7720,0
|
|
20230720,174200,57062890940,7720,7720,7720,7720,0
|
|
20230720,174100,57062890940,7720,7720,7720,7720,0
|
|
20230720,174000,57062890940,7720,7720,7720,7720,0
|
|
20230720,173900,57062890940,7720,7720,7720,7720,0
|
|
20230720,173800,57062890940,7720,7720,7720,7720,0
|
|
20230720,173700,57062890940,7720,7720,7720,7720,0
|
|
20230720,173600,57062890940,7720,7720,7720,7720,0
|
|
20230720,173500,57062890940,7720,7720,7720,7720,0
|
|
20230720,173400,57062890940,7720,7720,7720,7720,0
|
|
20230720,173300,57062890940,7720,7720,7720,7720,0
|
|
20230720,173200,57062890940,7720,7720,7720,7720,0
|
|
20230720,173100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,173000,57062890940,7720,7720,7720,7720,0
|
|
20230720,172900,57062890940,7720,7720,7720,7720,0
|
|
20230720,172800,57062890940,7720,7720,7720,7720,0
|
|
20230720,172700,57062890940,7720,7720,7720,7720,0
|
|
20230720,172600,57062890940,7720,7720,7720,7720,0
|
|
20230720,172500,57062890940,7720,7720,7720,7720,0
|
|
20230720,172400,57062890940,7720,7720,7720,7720,0
|
|
20230720,172300,57062890940,7720,7720,7720,7720,0
|
|
20230720,172200,57062890940,7720,7720,7720,7720,0
|
|
20230720,172100,57062890940,7720,7720,7720,7720,0
|
|
20230720,172000,57062890940,7720,7720,7720,7720,0
|
|
20230720,171900,57062890940,7720,7720,7720,7720,0
|
|
20230720,171800,57062890940,7720,7720,7720,7720,0
|
|
20230720,171700,57062890940,7720,7720,7720,7720,0
|
|
20230720,171600,57062890940,7720,7720,7720,7720,0
|
|
20230720,171500,57062890940,7720,7720,7720,7720,0
|
|
20230720,171400,57062890940,7720,7720,7720,7720,0
|
|
20230720,171300,57062890940,7720,7720,7720,7720,0
|
|
20230720,171200,57062890940,7720,7720,7720,7720,0
|
|
20230720,171100,57062890940,7720,7720,7720,7720,0
|
|
20230720,171000,57062890940,7720,7720,7720,7720,0
|
|
20230720,170900,57062890940,7720,7720,7720,7720,0
|
|
20230720,170800,57062890940,7720,7720,7720,7720,0
|
|
20230720,170700,57062890940,7720,7720,7720,7720,0
|
|
20230720,170600,57062890940,7720,7720,7720,7720,0
|
|
20230720,170500,57062890940,7720,7720,7720,7720,0
|
|
20230720,170400,57062890940,7720,7720,7720,7720,0
|
|
20230720,170300,57062890940,7720,7720,7720,7720,0
|
|
20230720,170200,57062890940,7720,7720,7720,7720,0
|
|
20230720,170100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,170000,57062890940,7720,7720,7720,7720,0
|
|
20230720,165900,57062890940,7720,7720,7720,7720,0
|
|
20230720,165800,57062890940,7720,7720,7720,7720,0
|
|
20230720,165700,57062890940,7720,7720,7720,7720,0
|
|
20230720,165600,57062890940,7720,7720,7720,7720,0
|
|
20230720,165500,57062890940,7720,7720,7720,7720,0
|
|
20230720,165400,57062890940,7720,7720,7720,7720,0
|
|
20230720,165300,57062890940,7720,7720,7720,7720,0
|
|
20230720,165200,57062890940,7720,7720,7720,7720,0
|
|
20230720,165100,57062890940,7720,7720,7720,7720,0
|
|
20230720,165000,57062890940,7720,7720,7720,7720,0
|
|
20230720,164900,57062890940,7720,7720,7720,7720,0
|
|
20230720,164800,57062890940,7720,7720,7720,7720,0
|
|
20230720,164700,57062890940,7720,7720,7720,7720,0
|
|
20230720,164600,57062890940,7720,7720,7720,7720,0
|
|
20230720,164500,57062890940,7720,7720,7720,7720,0
|
|
20230720,164400,57062890940,7720,7720,7720,7720,0
|
|
20230720,164300,57062890940,7720,7720,7720,7720,0
|
|
20230720,164200,57062890940,7720,7720,7720,7720,0
|
|
20230720,164100,57062890940,7720,7720,7720,7720,0
|
|
20230720,164000,57062890940,7720,7720,7720,7720,0
|
|
20230720,163900,57062890940,7720,7720,7720,7720,0
|
|
20230720,163800,57062890940,7720,7720,7720,7720,0
|
|
20230720,163700,57062890940,7720,7720,7720,7720,0
|
|
20230720,163600,57062890940,7720,7720,7720,7720,0
|
|
20230720,163500,57062890940,7720,7720,7720,7720,0
|
|
20230720,163400,57062890940,7720,7720,7720,7720,0
|
|
20230720,163300,57062890940,7720,7720,7720,7720,0
|
|
20230720,163200,57062890940,7720,7720,7720,7720,0
|
|
20230720,163100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,163000,57062890940,7720,7720,7720,7720,0
|
|
20230720,162900,57062890940,7720,7720,7720,7720,0
|
|
20230720,162800,57062890940,7720,7720,7720,7720,0
|
|
20230720,162700,57062890940,7720,7720,7720,7720,0
|
|
20230720,162600,57062890940,7720,7720,7720,7720,0
|
|
20230720,162500,57062890940,7720,7720,7720,7720,0
|
|
20230720,162400,57062890940,7720,7720,7720,7720,0
|
|
20230720,162300,57062890940,7720,7720,7720,7720,0
|
|
20230720,162200,57062890940,7720,7720,7720,7720,0
|
|
20230720,162100,57062890940,7720,7720,7720,7720,0
|
|
20230720,162000,57062890940,7720,7720,7720,7720,0
|
|
20230720,161900,57062890940,7720,7720,7720,7720,0
|
|
20230720,161800,57062890940,7720,7720,7720,7720,0
|
|
20230720,161700,57062890940,7720,7720,7720,7720,0
|
|
20230720,161600,57062890940,7720,7720,7720,7720,0
|
|
20230720,161500,57062890940,7720,7720,7720,7720,0
|
|
20230720,161400,57062890940,7720,7720,7720,7720,0
|
|
20230720,161300,57062890940,7720,7720,7720,7720,0
|
|
20230720,161200,57062890940,7720,7720,7720,7720,0
|
|
20230720,161100,57062890940,7720,7720,7720,7720,0
|
|
20230720,161000,57062890940,7720,7720,7720,7720,0
|
|
20230720,160900,57062890940,7720,7720,7720,7720,0
|
|
20230720,160800,57062890940,7720,7720,7720,7720,0
|
|
20230720,160700,57062890940,7720,7720,7720,7720,0
|
|
20230720,160600,57062890940,7720,7720,7720,7720,0
|
|
20230720,160500,57062890940,7720,7720,7720,7720,0
|
|
20230720,160400,57062890940,7720,7720,7720,7720,0
|
|
20230720,160300,57062890940,7720,7720,7720,7720,0
|
|
20230720,160200,57062890940,7720,7720,7720,7720,0
|
|
20230720,160100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,160000,57062890940,7720,7720,7720,7720,0
|
|
20230720,155900,57062890940,7720,7720,7720,7720,0
|
|
20230720,155800,57062890940,7720,7720,7720,7720,0
|
|
20230720,155700,57062890940,7720,7720,7720,7720,0
|
|
20230720,155600,57062890940,7720,7720,7720,7720,0
|
|
20230720,155500,57062890940,7720,7720,7720,7720,0
|
|
20230720,155400,57062890940,7720,7720,7720,7720,0
|
|
20230720,155300,57062890940,7720,7720,7720,7720,0
|
|
20230720,155200,57062890940,7720,7720,7720,7720,0
|
|
20230720,155100,57062890940,7720,7720,7720,7720,0
|
|
20230720,155000,57062890940,7720,7720,7720,7720,0
|
|
20230720,154900,57062890940,7720,7720,7720,7720,0
|
|
20230720,154800,57062890940,7720,7720,7720,7720,0
|
|
20230720,154700,57062890940,7720,7720,7720,7720,0
|
|
20230720,154600,57062890940,7720,7720,7720,7720,0
|
|
20230720,154500,57062890940,7720,7720,7720,7720,0
|
|
20230720,154400,57062890940,7720,7720,7720,7720,0
|
|
20230720,154300,57062890940,7720,7720,7720,7720,0
|
|
20230720,154200,57062890940,7720,7720,7720,7720,0
|
|
20230720,154100,57062890940,7720,7720,7720,7720,0
|
|
20230720,154000,57062890940,7720,7720,7720,7720,0
|
|
20230720,153900,57062890940,7720,7720,7720,7720,0
|
|
20230720,153800,57062890940,7720,7720,7720,7720,0
|
|
20230720,153700,57062890940,7720,7720,7720,7720,0
|
|
20230720,153600,57062890940,7720,7720,7720,7720,0
|
|
20230720,153500,57062890940,7720,7720,7720,7720,0
|
|
20230720,153400,57062890940,7720,7720,7720,7720,0
|
|
20230720,153300,57062890940,7720,7720,7720,7720,0
|
|
20230720,153200,57062890940,7720,7720,7720,7720,0
|
|
20230720,153100,57062890940,7720,7720,7720,7720,95641
|
|
20230720,153000,57062890940,7720,7720,7720,7720,95641
|
|
20230720,152900,56324542420,7720,7720,7720,7720,0
|
|
20230720,152800,56324542420,7720,7720,7720,7720,0
|
|
20230720,152700,56324542420,7720,7720,7720,7720,0
|
|
20230720,152600,56324542420,7720,7720,7720,7720,0
|
|
20230720,152500,56324542420,7720,7720,7720,7720,0
|
|
20230720,152400,56324542420,7720,7720,7720,7720,0
|
|
20230720,152300,56324542420,7720,7720,7720,7720,0
|
|
20230720,152200,56324542420,7720,7720,7720,7720,0
|
|
20230720,152100,56324542420,7720,7720,7720,7720,0
|
|
20230720,152000,56324542420,7720,7720,7720,7720,0
|
|
20230720,151900,56324542420,7720,7720,7720,7700,23854
|
|
20230720,151800,56140562070,7720,7710,7720,7710,11381
|
|
20230720,151700,56052725730,7720,7710,7730,7710,29873
|
|
20230720,151600,55822218550,7700,7710,7720,7690,15459
|
|
20230720,151500,55703098450,7710,7720,7720,7700,11836
|
|
20230720,151400,55611855280,7720,7720,7730,7710,11846
|
|
20230720,151300,55520432680,7720,7720,7730,7720,9459
|
|
20230720,151200,55447403850,7720,7710,7730,7710,21154
|
|
20230720,151100,55284146930,7710,7700,7710,7700,16003
|
|
20230720,151000,55160867770,7700,7710,7710,7700,8242
|
|
20230720,150900,55097390440,7710,7710,7710,7700,3139
|
|
20230720,150800,55073212610,7710,7720,7720,7700,7606
|
|
20230720,150700,55014631570,7720,7720,7730,7720,5231
|
|
20230720,150600,54974240840,7720,7710,7730,7700,23890
|
|
20230720,150500,54789976860,7700,7700,7710,7690,3064
|
|
20230720,150400,54766380510,7700,7710,7710,7690,5023
|
|
20230720,150300,54727704430,7710,7710,7720,7710,1851
|
|
20230720,150200,54713432090,7710,7690,7720,7690,7133
|
|
20230720,150100,54658449310,7690,7710,7720,7680,12085
|
|
20230720,150000,54565440630,7710,7720,7720,7700,6580
|
|
20230720,145900,54514694990,7720,7710,7730,7710,6840
|
|
20230720,145800,54461889140,7720,7710,7720,7710,400
|
|
20230720,145700,54458803790,7720,7710,7720,7710,312
|
|
20230720,145600,54456395890,7720,7700,7720,7700,1173
|
|
20230720,145500,54447352510,7710,7710,7720,7700,4822
|
|
20230720,145400,54410204920,7720,7710,7720,7700,6126
|
|
20230720,145300,54363019400,7710,7720,7720,7710,7698
|
|
20230720,145200,54303617650,7720,7700,7720,7700,8328
|
|
20230720,145100,54239447590,7700,7700,7700,7690,4882
|
|
20230720,145000,54201899080,7690,7690,7690,7680,6218
|
|
20230720,144900,54154082670,7690,7680,7700,7680,1538
|
|
20230720,144800,54142246770,7680,7700,7700,7680,7227
|
|
20230720,144700,54086651760,7700,7690,7700,7680,6161
|
|
20230720,144600,54039286160,7700,7690,7700,7690,2523
|
|
20230720,144500,54019880120,7690,7700,7700,7690,4716
|
|
20230720,144400,53983613850,7690,7680,7700,7680,2408
|
|
20230720,144300,53965104000,7680,7680,7680,7670,1320
|
|
20230720,144200,53954972060,7690,7690,7700,7670,6862
|
|
20230720,144100,53902284130,7700,7690,7700,7680,2859
|
|
20230720,144000,53880317790,7690,7690,7700,7680,2437
|
|
20230720,143900,53861584330,7690,7700,7700,7690,1426
|
|
20230720,143800,53850616960,7690,7700,7700,7690,2311
|
|
20230720,143700,53832831750,7700,7690,7700,7670,16335
|
|
20230720,143600,53707426630,7690,7710,7720,7690,7993
|
|
20230720,143500,53645875140,7710,7700,7710,7700,337
|
|
20230720,143400,53643277310,7700,7700,7710,7700,1994
|
|
20230720,143300,53627914760,7710,7700,7710,7700,695
|
|
20230720,143200,53622559490,7710,7710,7710,7690,9625
|
|
20230720,143100,53548434840,7710,7680,7720,7670,10809
|
|
20230720,143000,53465510440,7670,7720,7720,7670,25103
|
|
20230720,142900,53272600190,7720,7730,7730,7710,8735
|
|
20230720,142800,53205164900,7730,7740,7760,7720,9851
|
|
20230720,142700,53129056800,7740,7760,7770,7740,6942
|
|
20230720,142600,53075277050,7750,7790,7790,7750,9258
|
|
20230720,142500,53003323210,7790,7790,7810,7790,24271
|
|
20230720,142400,52814103570,7800,7780,7800,7760,15763
|
|
20230720,142300,52691373960,7780,7760,7780,7760,15790
|
|
20230720,142200,52568661590,7760,7770,7770,7760,2565
|
|
20230720,142100,52548756660,7770,7720,7770,7720,24861
|
|
20230720,142000,52356198080,7720,7730,7730,7720,687
|
|
20230720,141900,52350892750,7710,7720,7730,7700,7165
|
|
20230720,141800,52295609810,7720,7740,7750,7720,4482
|
|
20230720,141700,52260953690,7740,7730,7760,7730,6311
|
|
20230720,141600,52212076310,7730,7720,7730,7720,1047
|
|
20230720,141500,52203984000,7720,7730,7730,7720,1346
|
|
20230720,141400,52193588750,7730,7730,7730,7720,1298
|
|
20230720,141300,52183555230,7730,7740,7740,7720,2961
|
|
20230720,141200,52160673110,7740,7750,7750,7730,2751
|
|
20230720,141100,52139357570,7750,7750,7750,7750,3313
|
|
20230720,141000,52113681820,7750,7700,7750,7690,4640
|
|
20230720,140900,52077871650,7700,7700,7710,7690,2410
|
|
20230720,140800,52059318970,7700,7700,7700,7690,1708
|
|
20230720,140700,52046167450,7700,7690,7710,7690,1311
|
|
20230720,140600,52036074960,7690,7700,7700,7690,802
|
|
20230720,140500,52029902110,7700,7700,7710,7690,1193
|
|
20230720,140400,52020717120,7700,7700,7700,7680,10267
|
|
20230720,140300,51941744300,7700,7730,7730,7700,8790
|
|
20230720,140200,51874010650,7730,7740,7740,7720,1526
|
|
20230720,140100,51862215140,7730,7740,7750,7730,1316
|
|
20230720,140000,51852034860,7740,7760,7760,7740,4794
|
|
20230720,135900,51814891560,7760,7760,7770,7750,3308
|
|
20230720,135800,51789224830,7760,7760,7770,7760,11944
|
|
20230720,135700,51696525040,7770,7770,7770,7750,15285
|
|
20230720,135600,51577917230,7770,7760,7780,7750,21226
|
|
20230720,135500,51413173960,7760,7720,7760,7720,9520
|
|
20230720,135400,51339440880,7730,7730,7730,7710,8791
|
|
20230720,135300,51271562750,7730,7690,7730,7690,3411
|
|
20230720,135200,51245208420,7720,7700,7720,7690,2698
|
|
20230720,135100,51224424910,7680,7710,7720,7680,10819
|
|
20230720,135000,51141121160,7710,7710,7720,7710,1382
|
|
20230720,134900,51130463130,7700,7700,7710,7700,264
|
|
20230720,134800,51128430190,7700,7720,7720,7700,1198
|
|
20230720,134700,51119202960,7700,7690,7720,7680,2442
|
|
20230720,134600,51100398140,7690,7720,7720,7690,1202
|
|
20230720,134500,51091135990,7720,7730,7730,7720,3665
|
|
20230720,134400,51062814860,7730,7700,7730,7700,8256
|
|
20230720,134300,50999142370,7690,7640,7690,7640,5887
|
|
20230720,134200,50953943290,7640,7660,7670,7630,4805
|
|
20230720,134100,50917201680,7660,7650,7660,7650,1204
|
|
20230720,134000,50907986430,7650,7630,7650,7630,5920
|
|
20230720,133900,50862745520,7630,7640,7640,7630,10235
|
|
20230720,133800,50784629210,7640,7640,7650,7640,3298
|
|
20230720,133700,50759432440,7640,7630,7640,7620,2469
|
|
20230720,133600,50740584650,7630,7660,7660,7630,4936
|
|
20230720,133500,50702922940,7630,7670,7670,7630,20497
|
|
20230720,133400,50546395020,7670,7670,7670,7670,597
|
|
20230720,133300,50541816030,7680,7690,7690,7670,1538
|
|
20230720,133200,50530013450,7680,7680,7690,7670,4265
|
|
20230720,133100,50497273930,7670,7670,7680,7670,981
|
|
20230720,133000,50489749260,7670,7680,7680,7660,3785
|
|
20230720,132900,50460717550,7680,7670,7680,7660,1155
|
|
20230720,132800,50451857380,7670,7650,7670,7640,670
|
|
20230720,132700,50446724070,7650,7650,7650,7640,1668
|
|
20230720,132600,50433966560,7650,7650,7650,7640,1312
|
|
20230720,132500,50423942330,7650,7640,7650,7630,1667
|
|
20230720,132400,50411208750,7640,7650,7650,7630,2805
|
|
20230720,132300,50389803880,7630,7650,7650,7630,2881
|
|
20230720,132200,50367798550,7650,7650,7670,7640,3032
|
|
20230720,132100,50344603110,7650,7650,7670,7650,1471
|
|
20230720,132000,50333344000,7650,7660,7670,7640,2151
|
|
20230720,131900,50316878290,7660,7660,7660,7640,5305
|
|
20230720,131800,50276315170,7660,7660,7660,7650,4093
|
|
20230720,131700,50244974820,7660,7660,7680,7660,2782
|
|
20230720,131600,50223641930,7660,7650,7660,7640,7798
|
|
20230720,131500,50164004300,7650,7660,7660,7640,6988
|
|
20230720,131400,50110553730,7660,7670,7670,7660,820
|
|
20230720,131300,50104271930,7670,7660,7670,7660,2224
|
|
20230720,131200,50087234820,7660,7670,7670,7660,3662
|
|
20230720,131100,50059175300,7670,7670,7670,7660,1163
|
|
20230720,131000,50050263600,7670,7690,7690,7670,2954
|
|
20230720,130900,50027595210,7690,7670,7690,7670,2437
|
|
20230720,130800,50008876880,7670,7680,7690,7670,4137
|
|
20230720,130700,49977104820,7680,7690,7690,7670,11505
|
|
20230720,130600,49888738570,7690,7700,7700,7690,2622
|
|
20230720,130500,49868575260,7700,7700,7700,7690,2297
|
|
20230720,130400,49850900100,7700,7710,7710,7700,2994
|
|
20230720,130300,49827837950,7710,7690,7710,7690,1108
|
|
20230720,130200,49819302890,7700,7690,7700,7690,866
|
|
20230720,130100,49812639300,7700,7680,7710,7680,593
|
|
20230720,130000,49808076370,7680,7690,7710,7680,914
|
|
20230720,125900,49801054410,7690,7690,7690,7680,4806
|
|
20230720,125800,49764133360,7690,7720,7720,7690,2053
|
|
20230720,125700,49748343310,7720,7730,7740,7680,16039
|
|
20230720,125600,49624759710,7730,7720,7740,7720,1890
|
|
20230720,125500,49610154670,7720,7730,7740,7720,3354
|
|
20230720,125400,49584244950,7740,7710,7740,7710,3261
|
|
20230720,125300,49559082090,7720,7730,7730,7720,7134
|
|
20230720,125200,49503974590,7730,7750,7750,7730,4476
|
|
20230720,125100,49469331740,7750,7760,7760,7740,3140
|
|
20230720,125000,49444997540,7750,7750,7760,7750,1396
|
|
20230720,124900,49434167270,7760,7750,7760,7740,1804
|
|
20230720,124800,49420186070,7750,7750,7750,7740,205
|
|
20230720,124700,49418597910,7740,7760,7760,7740,6781
|
|
20230720,124600,49366045510,7760,7770,7770,7750,9763
|
|
20230720,124500,49290238160,7770,7780,7780,7770,4436
|
|
20230720,124400,49255761950,7780,7760,7780,7760,4035
|
|
20230720,124300,49224418640,7770,7780,7780,7760,3466
|
|
20230720,124200,49197486390,7780,7770,7780,7760,5263
|
|
20230720,124100,49156609520,7770,7760,7770,7760,443
|
|
20230720,124000,49153170300,7760,7760,7770,7760,5228
|
|
20230720,123900,49112561010,7770,7770,7770,7760,5425
|
|
20230720,123800,49070409490,7770,7770,7770,7750,2856
|
|
20230720,123700,49048245200,7770,7760,7770,7750,3225
|
|
20230720,123600,49023219660,7760,7770,7770,7760,6238
|
|
20230720,123500,48974780010,7770,7760,7770,7760,4477
|
|
20230720,123400,48940031180,7760,7750,7760,7740,4382
|
|
20230720,123300,48906066880,7750,7750,7750,7740,5236
|
|
20230720,123200,48865492400,7750,7740,7750,7740,2400
|
|
20230720,123100,48846916060,7730,7740,7750,7730,659
|
|
20230720,123000,48841818060,7730,7730,7730,7720,871
|
|
20230720,122900,48835086630,7720,7710,7720,7700,3733
|
|
20230720,122800,48806305110,7700,7710,7710,7700,1311
|
|
20230720,122700,48796199700,7710,7710,7710,7700,794
|
|
20230720,122600,48790080840,7700,7720,7720,7700,2480
|
|
20230720,122500,48770957150,7720,7740,7750,7720,10491
|
|
20230720,122400,48689831470,7740,7750,7750,7730,1463
|
|
20230720,122300,48678509330,7740,7740,7740,7730,3996
|
|
20230720,122200,48647586840,7740,7720,7740,7720,5345
|
|
20230720,122100,48606241180,7730,7730,7740,7720,5900
|
|
20230720,122000,48560634880,7730,7730,7740,7730,1747
|
|
20230720,121900,48547130370,7730,7740,7740,7720,1027
|
|
20230720,121800,48539192870,7730,7730,7740,7710,9456
|
|
20230720,121700,48466173890,7730,7750,7750,7730,2855
|
|
20230720,121600,48444078130,7740,7740,7750,7730,6270
|
|
20230720,121500,48395531060,7750,7740,7750,7730,5042
|
|
20230720,121400,48356502060,7730,7730,7750,7720,8914
|
|
20230720,121300,48287557260,7730,7730,7730,7720,11784
|
|
20230720,121200,48196524080,7730,7690,7730,7690,20089
|
|
20230720,121100,48041665850,7680,7680,7680,7660,4869
|
|
20230720,121000,48004293620,7680,7670,7680,7660,3218
|
|
20230720,120900,47979617810,7680,7680,7680,7660,1543
|
|
20230720,120800,47967787530,7680,7680,7680,7670,4347
|
|
20230720,120700,47934432760,7680,7680,7680,7670,1789
|
|
20230720,120600,47920696110,7680,7670,7680,7670,2202
|
|
20230720,120500,47903796870,7670,7670,7680,7660,8664
|
|
20230720,120400,47837374840,7670,7660,7670,7650,7088
|
|
20230720,120300,47783037630,7650,7650,7670,7640,5348
|
|
20230720,120200,47742096190,7640,7640,7650,7620,2769
|
|
20230720,120100,47720940330,7620,7630,7640,7620,5140
|
|
20230720,120000,47681765720,7620,7630,7630,7620,253
|
|
20230720,115900,47679835360,7620,7620,7630,7620,297
|
|
20230720,115800,47677571690,7630,7620,7630,7610,1323
|
|
20230720,115700,47667500050,7610,7610,7630,7610,342
|
|
20230720,115600,47664891510,7610,7610,7620,7610,649
|
|
20230720,115500,47659952610,7610,7630,7640,7610,9733
|
|
20230720,115400,47585849370,7630,7630,7630,7620,429
|
|
20230720,115300,47582576190,7620,7610,7630,7610,595
|
|
20230720,115200,47578042950,7610,7600,7610,7600,3226
|
|
20230720,115100,47553501970,7610,7620,7620,7600,1142
|
|
20230720,115000,47544810260,7620,7620,7630,7620,369
|
|
20230720,114900,47541996910,7620,7620,7650,7610,7021
|
|
20230720,114800,47488508200,7620,7620,7630,7620,1332
|
|
20230720,114700,47478353650,7620,7630,7630,7610,3870
|
|
20230720,114600,47448859100,7640,7630,7640,7620,3668
|
|
20230720,114500,47420890630,7640,7640,7650,7620,1587
|
|
20230720,114400,47408786950,7640,7640,7650,7620,4880
|
|
20230720,114300,47371544770,7650,7660,7660,7640,2032
|
|
20230720,114200,47356006690,7650,7660,7660,7640,1476
|
|
20230720,114100,47344715820,7650,7660,7670,7650,2983
|
|
20230720,114000,47321879250,7670,7660,7670,7660,3923
|
|
20230720,113900,47291792520,7670,7670,7670,7650,1052
|
|
20230720,113800,47283730230,7670,7660,7670,7640,6132
|
|
20230720,113700,47236835590,7640,7660,7660,7640,5020
|
|
20230720,113600,47198429890,7660,7660,7660,7650,736
|
|
20230720,113500,47192793890,7660,7670,7670,7650,4114
|
|
20230720,113400,47161286060,7670,7670,7670,7650,2560
|
|
20230720,113300,47141671060,7670,7670,7680,7660,5194
|
|
20230720,113200,47101833520,7680,7660,7690,7660,10566
|
|
20230720,113100,47020728160,7660,7660,7670,7630,1883
|
|
20230720,113000,47006302720,7670,7630,7670,7610,5445
|
|
20230720,112900,46964670100,7630,7610,7630,7590,1426
|
|
20230720,112800,46953834480,7600,7610,7620,7590,14029
|
|
20230720,112700,46847218990,7610,7610,7620,7600,3032
|
|
20230720,112600,46824146000,7620,7610,7620,7600,1443
|
|
20230720,112500,46813174480,7610,7610,7620,7600,4776
|
|
20230720,112400,46776833640,7610,7640,7650,7610,5036
|
|
20230720,112300,46738409770,7650,7660,7660,7650,3297
|
|
20230720,112200,46713181750,7650,7660,7660,7650,4280
|
|
20230720,112100,46680412730,7660,7650,7660,7640,3231
|
|
20230720,112000,46655694740,7650,7640,7650,7640,6136
|
|
20230720,111900,46608779340,7650,7640,7660,7640,6284
|
|
20230720,111800,46560705650,7640,7610,7640,7610,2450
|
|
20230720,111700,46542022880,7630,7580,7630,7580,2923
|
|
20230720,111600,46519850040,7580,7620,7620,7580,26259
|
|
20230720,111500,46320642840,7620,7600,7630,7600,4268
|
|
20230720,111400,46288148310,7600,7630,7650,7600,21928
|
|
20230720,111300,46120801210,7640,7570,7640,7560,9393
|
|
20230720,111200,46049435640,7570,7560,7570,7560,2600
|
|
20230720,111100,46029773400,7560,7570,7570,7550,3971
|
|
20230720,111000,45999752320,7570,7570,7580,7570,2391
|
|
20230720,110900,45981652290,7570,7590,7590,7570,3343
|
|
20230720,110800,45956329560,7590,7590,7600,7570,15431
|
|
20230720,110700,45839402210,7590,7580,7600,7580,7404
|
|
20230720,110600,45783246200,7580,7610,7610,7580,14328
|
|
20230720,110500,45674351060,7610,7640,7640,7610,11730
|
|
20230720,110400,45584956030,7630,7630,7650,7630,15309
|
|
20230720,110300,45468034360,7640,7620,7640,7610,14388
|
|
20230720,110200,45358351090,7620,7580,7630,7580,19294
|
|
20230720,110100,45211745700,7580,7530,7580,7530,11284
|
|
20230720,110000,45126544370,7530,7510,7530,7510,11015
|
|
20230720,105900,45043703220,7510,7510,7520,7500,26687
|
|
20230720,105800,44843383700,7510,7570,7570,7510,30904
|
|
20230720,105700,44610666540,7560,7570,7600,7560,15186
|
|
20230720,105600,44495792510,7570,7630,7630,7560,11635
|
|
20230720,105500,44407450390,7630,7550,7640,7550,30122
|
|
20230720,105400,44178751510,7550,7560,7590,7550,18090
|
|
20230720,105300,44041923700,7560,7570,7570,7550,9000
|
|
20230720,105200,43973874820,7560,7550,7570,7530,26881
|
|
20230720,105100,43771054070,7560,7590,7590,7550,12246
|
|
20230720,105000,43678307830,7590,7580,7610,7580,13871
|
|
20230720,104900,43572956450,7580,7600,7610,7570,11058
|
|
20230720,104800,43488984740,7590,7580,7600,7530,55154
|
|
20230720,104700,43072454180,7580,7590,7590,7550,55203
|
|
20230720,104600,42654667960,7610,7610,7620,7590,21269
|
|
20230720,104500,42492948880,7610,7640,7640,7610,24485
|
|
20230720,104400,42306421720,7640,7630,7650,7620,11774
|
|
20230720,104300,42216533780,7630,7630,7660,7630,21442
|
|
20230720,104200,42052694910,7640,7630,7640,7620,11762
|
|
20230720,104100,41962966530,7630,7610,7640,7600,48041
|
|
20230720,104000,41596985190,7600,7650,7670,7590,67695
|
|
20230720,103900,41081706820,7650,7700,7710,7640,59855
|
|
20230720,103800,40622774430,7700,7720,7720,7700,44224
|
|
20230720,103700,40282051260,7720,7760,7760,7710,78877
|
|
20230720,103600,39672457830,7750,7770,7770,7750,7935
|
|
20230720,103500,39610914590,7760,7760,7770,7760,5988
|
|
20230720,103400,39564443320,7760,7770,7770,7760,5604
|
|
20230720,103300,39520937500,7770,7760,7770,7750,1640
|
|
20230720,103200,39508206810,7750,7760,7770,7750,2644
|
|
20230720,103100,39487708650,7760,7750,7770,7750,6441
|
|
20230720,103000,39437750780,7750,7730,7760,7730,16777
|
|
20230720,102900,39307883940,7740,7760,7760,7730,28087
|
|
20230720,102800,39090545810,7750,7750,7760,7750,4201
|
|
20230720,102700,39057983900,7750,7770,7770,7750,10609
|
|
20230720,102600,38975679030,7770,7780,7790,7770,9044
|
|
20230720,102500,38905357630,7790,7810,7810,7780,11325
|
|
20230720,102400,38817109280,7810,7780,7810,7770,3573
|
|
20230720,102300,38789287510,7780,7780,7790,7760,8692
|
|
20230720,102200,38721759530,7770,7790,7790,7750,24633
|
|
20230720,102100,38530463770,7790,7800,7810,7790,2000
|
|
20230720,102000,38514864350,7800,7820,7820,7790,2824
|
|
20230720,101900,38492846450,7820,7830,7850,7800,3550
|
|
20230720,101800,38465100010,7830,7800,7850,7800,12274
|
|
20230720,101700,38368889630,7810,7790,7810,7780,6525
|
|
20230720,101600,38318054800,7780,7780,7790,7770,4595
|
|
20230720,101500,38282293490,7780,7800,7810,7780,8621
|
|
20230720,101400,38215078850,7800,7820,7830,7800,6266
|
|
20230720,101300,38166147920,7810,7820,7820,7800,5641
|
|
20230720,101200,38122050370,7820,7850,7850,7820,8807
|
|
20230720,101100,38053045310,7850,7860,7870,7840,10300
|
|
20230720,101000,37972162710,7870,7850,7870,7850,9419
|
|
20230720,100900,37898188320,7850,7820,7860,7820,20605
|
|
20230720,100800,37736538370,7820,7820,7830,7820,13467
|
|
20230720,100700,37631146770,7830,7780,7830,7770,17536
|
|
20230720,100600,37494596790,7780,7770,7780,7760,6828
|
|
20230720,100500,37441544070,7770,7780,7780,7760,15577
|
|
20230720,100400,37320538470,7780,7770,7800,7740,46817
|
|
20230720,100300,36957387290,7770,7780,7800,7770,30085
|
|
20230720,100200,36723304320,7780,7810,7810,7770,50178
|
|
20230720,100100,36332382250,7810,7820,7820,7800,12751
|
|
20230720,100000,36232804090,7820,7830,7830,7810,8023
|
|
20230720,095900,36170120960,7810,7800,7830,7800,10873
|
|
20230720,095800,36085183970,7800,7860,7860,7800,22662
|
|
20230720,095700,35907851440,7860,7850,7860,7850,4165
|
|
20230720,095600,35875132760,7850,7910,7920,7850,12515
|
|
20230720,095500,35776449380,7900,7830,7910,7830,14282
|
|
20230720,095400,35664259320,7840,7860,7860,7830,26181
|
|
20230720,095300,35458802520,7860,7880,7880,7850,12127
|
|
20230720,095200,35363469470,7870,7880,7880,7870,6769
|
|
20230720,095100,35310194650,7880,7870,7880,7860,11861
|
|
20230720,095000,35216780650,7870,7860,7880,7860,4353
|
|
20230720,094900,35182522400,7860,7870,7870,7850,12914
|
|
20230720,094800,35081042650,7870,7890,7900,7860,12233
|
|
20230720,094700,34984656130,7890,7930,7950,7890,27071
|
|
20230720,094600,34770265490,7920,7880,7940,7870,12087
|
|
20230720,094500,34674765430,7890,7870,7890,7850,13882
|
|
20230720,094400,34565455870,7860,7860,7880,7850,7716
|
|
20230720,094300,34504785080,7850,7860,7890,7850,11811
|
|
20230720,094200,34411909640,7870,7880,7900,7860,13171
|
|
20230720,094100,34308174510,7880,7900,7900,7880,5985
|
|
20230720,094000,34260991050,7900,7920,7920,7870,6987
|
|
20230720,093900,34205802380,7920,7870,7930,7870,14303
|
|
20230720,093800,34092651190,7870,7850,7880,7810,17022
|
|
20230720,093700,33959106170,7830,7880,7890,7830,26571
|
|
20230720,093600,33750269980,7880,7940,7940,7870,26624
|
|
20230720,093500,33540022110,7940,7950,7960,7930,13740
|
|
20230720,093400,33430900340,7950,7930,7960,7920,11681
|
|
20230720,093300,33338089650,7940,7940,7940,7910,15194
|
|
20230720,093200,33217617330,7940,7910,7950,7910,27659
|
|
20230720,093100,32998129610,7910,7830,7920,7830,47860
|
|
20230720,093000,32620993390,7830,7840,7850,7790,87962
|
|
20230720,092900,31934003450,7830,7860,7870,7830,29591
|
|
20230720,092800,31701788800,7860,7890,7890,7850,21179
|
|
20230720,092700,31535164530,7880,7880,7890,7870,13281
|
|
20230720,092600,31430539020,7870,7870,7890,7830,53831
|
|
20230720,092500,31007979190,7860,7890,7910,7860,40450
|
|
20230720,092400,30689381580,7900,7910,7910,7890,21041
|
|
20230720,092300,30523217060,7910,7930,7940,7870,44197
|
|
20230720,092200,30174312990,7930,7960,7970,7920,22724
|
|
20230720,092100,29993874230,7970,8000,8010,7950,26274
|
|
20230720,092000,29784282020,8010,7980,8030,7970,61618
|
|
20230720,091900,29290921930,7970,7890,7980,7880,39063
|
|
20230720,091800,28981055990,7890,7930,7940,7880,65546
|
|
20230720,091700,28463130790,7920,7980,7990,7910,61348
|
|
20230720,091600,27976155380,7990,7890,8000,7880,76115
|
|
20230720,091500,27371783800,7880,8030,8040,7880,195578
|
|
20230720,091400,25813564910,8030,8060,8080,8030,87801
|
|
20230720,091300,25106520420,8080,8060,8140,8050,80460
|
|
20230720,091200,24455073760,8060,8100,8110,8050,64463
|
|
20230720,091100,23934442260,8100,8110,8140,8090,50968
|
|
20230720,091000,23520653360,8100,8190,8200,8070,85309
|
|
20230720,090900,22827973430,8190,8080,8190,8030,146033
|
|
20230720,090800,21645516580,8090,8090,8160,8070,64407
|
|
20230720,090700,21123333460,8100,8160,8210,8080,149512
|
|
20230720,090600,19904904540,8170,8120,8170,8000,213262
|
|
20230720,090500,18183815930,8120,8230,8260,8100,223518
|
|
20230720,090400,16360221040,8240,8290,8360,8140,413323
|
|
20230720,090300,12947152460,8280,8080,8370,8070,524055
|
|
20230720,090200,8628564830,8080,8130,8220,7970,399399
|
|
20230720,090100,5387707040,8120,7950,8150,7900,410585
|
|
20230720,090000,2091427650,7940,7760,7950,7760,233518
|