574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,183000,19601158560,7630,7630,7630,7630,0
|
|
20230721,182900,19601158560,7630,7630,7630,7630,0
|
|
20230721,182800,19601158560,7630,7630,7630,7630,0
|
|
20230721,182700,19601158560,7630,7630,7630,7630,0
|
|
20230721,182600,19601158560,7630,7630,7630,7630,0
|
|
20230721,182500,19601158560,7630,7630,7630,7630,0
|
|
20230721,182400,19601158560,7630,7630,7630,7630,0
|
|
20230721,182300,19601158560,7630,7630,7630,7630,0
|
|
20230721,182200,19601158560,7630,7630,7630,7630,0
|
|
20230721,182100,19601158560,7630,7630,7630,7630,0
|
|
20230721,182000,19601158560,7630,7630,7630,7630,0
|
|
20230721,181900,19601158560,7630,7630,7630,7630,0
|
|
20230721,181800,19601158560,7630,7630,7630,7630,0
|
|
20230721,181700,19601158560,7630,7630,7630,7630,0
|
|
20230721,181600,19601158560,7630,7630,7630,7630,0
|
|
20230721,181500,19601158560,7630,7630,7630,7630,0
|
|
20230721,181400,19601158560,7630,7630,7630,7630,0
|
|
20230721,181300,19601158560,7630,7630,7630,7630,0
|
|
20230721,181200,19601158560,7630,7630,7630,7630,0
|
|
20230721,181100,19601158560,7630,7630,7630,7630,0
|
|
20230721,181000,19601158560,7630,7630,7630,7630,0
|
|
20230721,180900,19601158560,7630,7630,7630,7630,0
|
|
20230721,180800,19601158560,7630,7630,7630,7630,0
|
|
20230721,180700,19601158560,7630,7630,7630,7630,0
|
|
20230721,180600,19601158560,7630,7630,7630,7630,0
|
|
20230721,180500,19601158560,7630,7630,7630,7630,0
|
|
20230721,180400,19601158560,7630,7630,7630,7630,0
|
|
20230721,180300,19601158560,7630,7630,7630,7630,0
|
|
20230721,180200,19601158560,7630,7630,7630,7630,0
|
|
20230721,180100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,180000,19601158560,7630,7630,7630,7630,0
|
|
20230721,175900,19601158560,7630,7630,7630,7630,0
|
|
20230721,175800,19601158560,7630,7630,7630,7630,0
|
|
20230721,175700,19601158560,7630,7630,7630,7630,0
|
|
20230721,175600,19601158560,7630,7630,7630,7630,0
|
|
20230721,175500,19601158560,7630,7630,7630,7630,0
|
|
20230721,175400,19601158560,7630,7630,7630,7630,0
|
|
20230721,175300,19601158560,7630,7630,7630,7630,0
|
|
20230721,175200,19601158560,7630,7630,7630,7630,0
|
|
20230721,175100,19601158560,7630,7630,7630,7630,0
|
|
20230721,175000,19601158560,7630,7630,7630,7630,0
|
|
20230721,174900,19601158560,7630,7630,7630,7630,0
|
|
20230721,174800,19601158560,7630,7630,7630,7630,0
|
|
20230721,174700,19601158560,7630,7630,7630,7630,0
|
|
20230721,174600,19601158560,7630,7630,7630,7630,0
|
|
20230721,174500,19601158560,7630,7630,7630,7630,0
|
|
20230721,174400,19601158560,7630,7630,7630,7630,0
|
|
20230721,174300,19601158560,7630,7630,7630,7630,0
|
|
20230721,174200,19601158560,7630,7630,7630,7630,0
|
|
20230721,174100,19601158560,7630,7630,7630,7630,0
|
|
20230721,174000,19601158560,7630,7630,7630,7630,0
|
|
20230721,173900,19601158560,7630,7630,7630,7630,0
|
|
20230721,173800,19601158560,7630,7630,7630,7630,0
|
|
20230721,173700,19601158560,7630,7630,7630,7630,0
|
|
20230721,173600,19601158560,7630,7630,7630,7630,0
|
|
20230721,173500,19601158560,7630,7630,7630,7630,0
|
|
20230721,173400,19601158560,7630,7630,7630,7630,0
|
|
20230721,173300,19601158560,7630,7630,7630,7630,0
|
|
20230721,173200,19601158560,7630,7630,7630,7630,0
|
|
20230721,173100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,173000,19601158560,7630,7630,7630,7630,0
|
|
20230721,172900,19601158560,7630,7630,7630,7630,0
|
|
20230721,172800,19601158560,7630,7630,7630,7630,0
|
|
20230721,172700,19601158560,7630,7630,7630,7630,0
|
|
20230721,172600,19601158560,7630,7630,7630,7630,0
|
|
20230721,172500,19601158560,7630,7630,7630,7630,0
|
|
20230721,172400,19601158560,7630,7630,7630,7630,0
|
|
20230721,172300,19601158560,7630,7630,7630,7630,0
|
|
20230721,172200,19601158560,7630,7630,7630,7630,0
|
|
20230721,172100,19601158560,7630,7630,7630,7630,0
|
|
20230721,172000,19601158560,7630,7630,7630,7630,0
|
|
20230721,171900,19601158560,7630,7630,7630,7630,0
|
|
20230721,171800,19601158560,7630,7630,7630,7630,0
|
|
20230721,171700,19601158560,7630,7630,7630,7630,0
|
|
20230721,171600,19601158560,7630,7630,7630,7630,0
|
|
20230721,171500,19601158560,7630,7630,7630,7630,0
|
|
20230721,171400,19601158560,7630,7630,7630,7630,0
|
|
20230721,171300,19601158560,7630,7630,7630,7630,0
|
|
20230721,171200,19601158560,7630,7630,7630,7630,0
|
|
20230721,171100,19601158560,7630,7630,7630,7630,0
|
|
20230721,171000,19601158560,7630,7630,7630,7630,0
|
|
20230721,170900,19601158560,7630,7630,7630,7630,0
|
|
20230721,170800,19601158560,7630,7630,7630,7630,0
|
|
20230721,170700,19601158560,7630,7630,7630,7630,0
|
|
20230721,170600,19601158560,7630,7630,7630,7630,0
|
|
20230721,170500,19601158560,7630,7630,7630,7630,0
|
|
20230721,170400,19601158560,7630,7630,7630,7630,0
|
|
20230721,170300,19601158560,7630,7630,7630,7630,0
|
|
20230721,170200,19601158560,7630,7630,7630,7630,0
|
|
20230721,170100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,170000,19601158560,7630,7630,7630,7630,0
|
|
20230721,165900,19601158560,7630,7630,7630,7630,0
|
|
20230721,165800,19601158560,7630,7630,7630,7630,0
|
|
20230721,165700,19601158560,7630,7630,7630,7630,0
|
|
20230721,165600,19601158560,7630,7630,7630,7630,0
|
|
20230721,165500,19601158560,7630,7630,7630,7630,0
|
|
20230721,165400,19601158560,7630,7630,7630,7630,0
|
|
20230721,165300,19601158560,7630,7630,7630,7630,0
|
|
20230721,165200,19601158560,7630,7630,7630,7630,0
|
|
20230721,165100,19601158560,7630,7630,7630,7630,0
|
|
20230721,165000,19601158560,7630,7630,7630,7630,0
|
|
20230721,164900,19601158560,7630,7630,7630,7630,0
|
|
20230721,164800,19601158560,7630,7630,7630,7630,0
|
|
20230721,164700,19601158560,7630,7630,7630,7630,0
|
|
20230721,164600,19601158560,7630,7630,7630,7630,0
|
|
20230721,164500,19601158560,7630,7630,7630,7630,0
|
|
20230721,164400,19601158560,7630,7630,7630,7630,0
|
|
20230721,164300,19601158560,7630,7630,7630,7630,0
|
|
20230721,164200,19601158560,7630,7630,7630,7630,0
|
|
20230721,164100,19601158560,7630,7630,7630,7630,0
|
|
20230721,164000,19601158560,7630,7630,7630,7630,0
|
|
20230721,163900,19601158560,7630,7630,7630,7630,0
|
|
20230721,163800,19601158560,7630,7630,7630,7630,0
|
|
20230721,163700,19601158560,7630,7630,7630,7630,0
|
|
20230721,163600,19601158560,7630,7630,7630,7630,0
|
|
20230721,163500,19601158560,7630,7630,7630,7630,0
|
|
20230721,163400,19601158560,7630,7630,7630,7630,0
|
|
20230721,163300,19601158560,7630,7630,7630,7630,0
|
|
20230721,163200,19601158560,7630,7630,7630,7630,0
|
|
20230721,163100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,163000,19601158560,7630,7630,7630,7630,0
|
|
20230721,162900,19601158560,7630,7630,7630,7630,0
|
|
20230721,162800,19601158560,7630,7630,7630,7630,0
|
|
20230721,162700,19601158560,7630,7630,7630,7630,0
|
|
20230721,162600,19601158560,7630,7630,7630,7630,0
|
|
20230721,162500,19601158560,7630,7630,7630,7630,0
|
|
20230721,162400,19601158560,7630,7630,7630,7630,0
|
|
20230721,162300,19601158560,7630,7630,7630,7630,0
|
|
20230721,162200,19601158560,7630,7630,7630,7630,0
|
|
20230721,162100,19601158560,7630,7630,7630,7630,0
|
|
20230721,162000,19601158560,7630,7630,7630,7630,0
|
|
20230721,161900,19601158560,7630,7630,7630,7630,0
|
|
20230721,161800,19601158560,7630,7630,7630,7630,0
|
|
20230721,161700,19601158560,7630,7630,7630,7630,0
|
|
20230721,161600,19601158560,7630,7630,7630,7630,0
|
|
20230721,161500,19601158560,7630,7630,7630,7630,0
|
|
20230721,161400,19601158560,7630,7630,7630,7630,0
|
|
20230721,161300,19601158560,7630,7630,7630,7630,0
|
|
20230721,161200,19601158560,7630,7630,7630,7630,0
|
|
20230721,161100,19601158560,7630,7630,7630,7630,0
|
|
20230721,161000,19601158560,7630,7630,7630,7630,0
|
|
20230721,160900,19601158560,7630,7630,7630,7630,0
|
|
20230721,160800,19601158560,7630,7630,7630,7630,0
|
|
20230721,160700,19601158560,7630,7630,7630,7630,0
|
|
20230721,160600,19601158560,7630,7630,7630,7630,0
|
|
20230721,160500,19601158560,7630,7630,7630,7630,0
|
|
20230721,160400,19601158560,7630,7630,7630,7630,0
|
|
20230721,160300,19601158560,7630,7630,7630,7630,0
|
|
20230721,160200,19601158560,7630,7630,7630,7630,0
|
|
20230721,160100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,160000,19601158560,7630,7630,7630,7630,0
|
|
20230721,155900,19601158560,7630,7630,7630,7630,0
|
|
20230721,155800,19601158560,7630,7630,7630,7630,0
|
|
20230721,155700,19601158560,7630,7630,7630,7630,0
|
|
20230721,155600,19601158560,7630,7630,7630,7630,0
|
|
20230721,155500,19601158560,7630,7630,7630,7630,0
|
|
20230721,155400,19601158560,7630,7630,7630,7630,0
|
|
20230721,155300,19601158560,7630,7630,7630,7630,0
|
|
20230721,155200,19601158560,7630,7630,7630,7630,0
|
|
20230721,155100,19601158560,7630,7630,7630,7630,0
|
|
20230721,155000,19601158560,7630,7630,7630,7630,0
|
|
20230721,154900,19601158560,7630,7630,7630,7630,0
|
|
20230721,154800,19601158560,7630,7630,7630,7630,0
|
|
20230721,154700,19601158560,7630,7630,7630,7630,0
|
|
20230721,154600,19601158560,7630,7630,7630,7630,0
|
|
20230721,154500,19601158560,7630,7630,7630,7630,0
|
|
20230721,154400,19601158560,7630,7630,7630,7630,0
|
|
20230721,154300,19601158560,7630,7630,7630,7630,0
|
|
20230721,154200,19601158560,7630,7630,7630,7630,0
|
|
20230721,154100,19601158560,7630,7630,7630,7630,0
|
|
20230721,154000,19601158560,7630,7630,7630,7630,0
|
|
20230721,153900,19601158560,7630,7630,7630,7630,0
|
|
20230721,153800,19601158560,7630,7630,7630,7630,0
|
|
20230721,153700,19601158560,7630,7630,7630,7630,0
|
|
20230721,153600,19601158560,7630,7630,7630,7630,0
|
|
20230721,153500,19601158560,7630,7630,7630,7630,0
|
|
20230721,153400,19601158560,7630,7630,7630,7630,0
|
|
20230721,153300,19601158560,7630,7630,7630,7630,0
|
|
20230721,153200,19601158560,7630,7630,7630,7630,0
|
|
20230721,153100,19601158560,7630,7630,7630,7630,38552
|
|
20230721,153000,19601158560,7630,7630,7630,7630,38552
|
|
20230721,152900,19307006800,7620,7620,7620,7620,0
|
|
20230721,152800,19307006800,7620,7620,7620,7620,0
|
|
20230721,152700,19307006800,7620,7620,7620,7620,0
|
|
20230721,152600,19307006800,7620,7620,7620,7620,0
|
|
20230721,152500,19307006800,7620,7620,7620,7620,0
|
|
20230721,152400,19307006800,7620,7620,7620,7620,0
|
|
20230721,152300,19307006800,7620,7620,7620,7620,0
|
|
20230721,152200,19307006800,7620,7620,7620,7620,0
|
|
20230721,152100,19307006800,7620,7620,7620,7620,0
|
|
20230721,152000,19307006800,7620,7620,7620,7620,0
|
|
20230721,151900,19307006800,7620,7640,7660,7610,26186
|
|
20230721,151800,19107214800,7650,7640,7650,7630,6701
|
|
20230721,151700,19056046080,7640,7640,7650,7630,5179
|
|
20230721,151600,19016474830,7630,7630,7640,7630,5299
|
|
20230721,151500,18976028990,7630,7620,7630,7610,3950
|
|
20230721,151400,18945917140,7620,7630,7630,7610,10425
|
|
20230721,151300,18866504950,7630,7640,7640,7630,4684
|
|
20230721,151200,18830761360,7640,7640,7650,7640,1840
|
|
20230721,151100,18816703200,7640,7640,7650,7630,4783
|
|
20230721,151000,18780161380,7640,7640,7640,7630,2986
|
|
20230721,150900,18757367910,7640,7630,7640,7600,12732
|
|
20230721,150800,18660393590,7630,7650,7660,7620,8207
|
|
20230721,150700,18597692160,7650,7650,7660,7650,948
|
|
20230721,150600,18590436470,7650,7660,7660,7640,1823
|
|
20230721,150500,18576494660,7660,7650,7660,7640,1143
|
|
20230721,150400,18567750590,7640,7680,7680,7640,1779
|
|
20230721,150300,18554141230,7680,7680,7690,7640,7549
|
|
20230721,150200,18496292820,7680,7690,7690,7670,6304
|
|
20230721,150100,18447861640,7690,7700,7700,7680,2845
|
|
20230721,150000,18425979300,7700,7680,7710,7680,11843
|
|
20230721,145900,18334773310,7690,7690,7700,7680,4295
|
|
20230721,145800,18301744220,7690,7690,7690,7680,1770
|
|
20230721,145700,18288135500,7690,7690,7690,7680,849
|
|
20230721,145600,18281606710,7690,7690,7700,7690,2481
|
|
20230721,145500,18262523560,7690,7690,7690,7680,2651
|
|
20230721,145400,18242145170,7700,7700,7700,7690,942
|
|
20230721,145300,18234894970,7700,7720,7720,7700,9324
|
|
20230721,145200,18163042890,7710,7700,7720,7700,2904
|
|
20230721,145100,18140655980,7700,7690,7700,7690,4275
|
|
20230721,145000,18107741280,7690,7700,7700,7690,1844
|
|
20230721,144900,18093556780,7700,7720,7720,7690,3660
|
|
20230721,144800,18065367790,7720,7700,7720,7680,10172
|
|
20230721,144700,17986983330,7700,7700,7710,7690,4158
|
|
20230721,144600,17954974690,7700,7690,7700,7680,5145
|
|
20230721,144500,17915385210,7690,7670,7690,7660,5339
|
|
20230721,144400,17874423750,7660,7650,7660,7650,2108
|
|
20230721,144300,17858279470,7650,7620,7650,7610,4309
|
|
20230721,144200,17825379120,7630,7600,7630,7600,2824
|
|
20230721,144100,17803900600,7600,7620,7620,7590,12747
|
|
20230721,144000,17707057760,7620,7610,7620,7600,2680
|
|
20230721,143900,17686664710,7610,7610,7610,7600,6705
|
|
20230721,143800,17635689170,7610,7620,7620,7600,14586
|
|
20230721,143700,17524816720,7610,7650,7650,7610,18330
|
|
20230721,143600,17385189960,7650,7630,7650,7630,2119
|
|
20230721,143500,17368997500,7630,7640,7640,7630,4095
|
|
20230721,143400,17337741970,7640,7640,7650,7640,1668
|
|
20230721,143300,17324990420,7640,7650,7650,7640,434
|
|
20230721,143200,17321670840,7650,7640,7650,7640,464
|
|
20230721,143100,17318121510,7640,7640,7640,7640,845
|
|
20230721,143000,17311665710,7650,7640,7650,7640,662
|
|
20230721,142900,17306607530,7650,7640,7650,7630,421
|
|
20230721,142800,17303388600,7640,7640,7640,7630,5524
|
|
20230721,142700,17261232270,7640,7640,7650,7640,1094
|
|
20230721,142600,17252870710,7640,7650,7650,7640,1417
|
|
20230721,142500,17242040780,7650,7650,7660,7650,544
|
|
20230721,142400,17237874810,7650,7660,7660,7650,5205
|
|
20230721,142300,17198056550,7660,7650,7660,7640,2305
|
|
20230721,142200,17180411250,7650,7640,7650,7640,1584
|
|
20230721,142100,17168304890,7640,7640,7650,7640,1884
|
|
20230721,142000,17153907440,7640,7650,7650,7640,568
|
|
20230721,141900,17149564490,7650,7650,7650,7640,676
|
|
20230721,141800,17144393110,7650,7650,7660,7650,6423
|
|
20230721,141700,17095253520,7650,7650,7660,7640,1761
|
|
20230721,141600,17081792920,7650,7640,7650,7630,1212
|
|
20230721,141500,17072530060,7640,7650,7660,7640,2783
|
|
20230721,141400,17051232390,7650,7650,7660,7650,3909
|
|
20230721,141300,17021324640,7650,7640,7660,7640,6184
|
|
20230721,141200,16974016200,7640,7660,7660,7640,1276
|
|
20230721,141100,16964252080,7660,7660,7670,7650,999
|
|
20230721,141000,16956600080,7670,7660,7670,7660,475
|
|
20230721,140900,16952958250,7670,7670,7670,7640,3293
|
|
20230721,140800,16927748770,7670,7670,7670,7670,424
|
|
20230721,140700,16924496690,7670,7660,7670,7660,545
|
|
20230721,140600,16920316760,7660,7670,7680,7660,1253
|
|
20230721,140500,16910705740,7680,7670,7680,7670,2130
|
|
20230721,140400,16894365110,7670,7670,7670,7660,867
|
|
20230721,140300,16887715830,7670,7650,7670,7640,3164
|
|
20230721,140200,16863507440,7650,7640,7650,7640,3313
|
|
20230721,140100,16838167580,7640,7640,7640,7640,1698
|
|
20230721,140000,16825194860,7640,7640,7660,7620,4445
|
|
20230721,135900,16791305250,7630,7630,7630,7620,1360
|
|
20230721,135800,16780936090,7620,7640,7640,7610,3427
|
|
20230721,135700,16754830640,7640,7630,7640,7630,822
|
|
20230721,135600,16748557780,7600,7650,7650,7600,13469
|
|
20230721,135500,16645988800,7640,7620,7640,7620,9928
|
|
20230721,135400,16570187560,7620,7630,7630,7610,2958
|
|
20230721,135300,16547641410,7630,7620,7640,7610,6946
|
|
20230721,135200,16494699240,7600,7630,7630,7600,9540
|
|
20230721,135100,16422080680,7620,7630,7630,7620,6226
|
|
20230721,135000,16374624200,7630,7640,7650,7630,4740
|
|
20230721,134900,16338411690,7650,7650,7650,7640,1455
|
|
20230721,134800,16327287930,7660,7640,7660,7630,3211
|
|
20230721,134700,16302755950,7640,7650,7650,7630,3273
|
|
20230721,134600,16277748210,7640,7640,7640,7630,8471
|
|
20230721,134500,16213059750,7650,7660,7660,7640,3068
|
|
20230721,134400,16189597260,7660,7660,7660,7660,767
|
|
20230721,134300,16183722040,7650,7660,7660,7650,2882
|
|
20230721,134200,16161662300,7660,7660,7660,7650,4564
|
|
20230721,134100,16126715490,7670,7670,7670,7660,800
|
|
20230721,134000,16120580160,7660,7680,7680,7660,1941
|
|
20230721,133900,16105688170,7680,7680,7690,7680,1610
|
|
20230721,133800,16093319300,7680,7690,7690,7680,582
|
|
20230721,133700,16088845510,7680,7660,7690,7660,2547
|
|
20230721,133600,16069302350,7670,7660,7670,7660,2766
|
|
20230721,133500,16048110740,7660,7670,7670,7650,1881
|
|
20230721,133400,16033703020,7670,7660,7670,7660,621
|
|
20230721,133300,16028942980,7660,7670,7670,7660,1596
|
|
20230721,133200,16016714110,7650,7680,7680,7650,1979
|
|
20230721,133100,16001544920,7690,7700,7700,7660,3924
|
|
20230721,133000,15971428120,7690,7700,7700,7690,2044
|
|
20230721,132900,15955704880,7700,7700,7700,7680,1318
|
|
20230721,132800,15945566600,7700,7700,7700,7690,3384
|
|
20230721,132700,15919521970,7700,7700,7710,7700,1141
|
|
20230721,132600,15910732430,7700,7700,7710,7700,721
|
|
20230721,132500,15905180660,7710,7700,7720,7700,6204
|
|
20230721,132400,15857406190,7700,7690,7700,7690,737
|
|
20230721,132300,15851735150,7700,7700,7700,7690,455
|
|
20230721,132200,15848232490,7700,7690,7700,7690,890
|
|
20230721,132100,15841381930,7690,7690,7690,7680,1023
|
|
20230721,132000,15833518150,7680,7700,7700,7670,2222
|
|
20230721,131900,15816436150,7700,7710,7720,7700,4269
|
|
20230721,131800,15783535150,7710,7710,7720,7710,2463
|
|
20230721,131700,15764542060,7710,7710,7720,7700,1916
|
|
20230721,131600,15749761390,7710,7700,7710,7700,1631
|
|
20230721,131500,15737192200,7690,7690,7710,7690,3889
|
|
20230721,131400,15707226290,7700,7680,7700,7680,3308
|
|
20230721,131300,15681792240,7690,7660,7690,7660,1199
|
|
20230721,131200,15672595980,7670,7660,7670,7660,379
|
|
20230721,131100,15669689500,7660,7660,7660,7660,573
|
|
20230721,131000,15665300320,7660,7660,7660,7650,862
|
|
20230721,130900,15658699330,7660,7650,7670,7650,1045
|
|
20230721,130800,15650701340,7660,7650,7670,7650,1853
|
|
20230721,130700,15636511250,7650,7630,7650,7630,3134
|
|
20230721,130600,15612571420,7640,7650,7650,7640,1636
|
|
20230721,130500,15600061900,7650,7660,7660,7640,1898
|
|
20230721,130400,15585547810,7650,7670,7670,7650,437
|
|
20230721,130300,15582203230,7670,7650,7670,7640,2170
|
|
20230721,130200,15565617340,7650,7660,7660,7640,524
|
|
20230721,130100,15561609750,7630,7630,7660,7630,3660
|
|
20230721,130000,15533659750,7630,7630,7640,7620,976
|
|
20230721,125900,15526209330,7640,7640,7640,7620,5090
|
|
20230721,125800,15487370530,7640,7640,7640,7620,3705
|
|
20230721,125700,15459108150,7640,7670,7670,7640,4569
|
|
20230721,125600,15424144100,7670,7670,7670,7670,328
|
|
20230721,125500,15421628340,7660,7680,7680,7660,8099
|
|
20230721,125400,15359524320,7680,7680,7680,7680,1162
|
|
20230721,125300,15350600160,7680,7670,7680,7670,1660
|
|
20230721,125200,15337858600,7670,7670,7680,7660,1021
|
|
20230721,125100,15330030920,7660,7640,7670,7640,866
|
|
20230721,125000,15323401520,7640,7640,7650,7630,1347
|
|
20230721,124900,15313106890,7640,7620,7640,7620,774
|
|
20230721,124800,15307203860,7620,7640,7640,7600,6075
|
|
20230721,124700,15260976790,7620,7650,7650,7610,5356
|
|
20230721,124600,15220126980,7650,7640,7650,7640,326
|
|
20230721,124500,15217633100,7660,7660,7670,7620,7164
|
|
20230721,124400,15162896790,7660,7650,7660,7640,3331
|
|
20230721,124300,15137422070,7650,7640,7650,7640,3989
|
|
20230721,124200,15106945400,7650,7660,7660,7650,5217
|
|
20230721,124100,15067004470,7670,7650,7670,7650,2644
|
|
20230721,124000,15046757990,7650,7640,7650,7640,1090
|
|
20230721,123900,15038425770,7630,7640,7650,7620,4165
|
|
20230721,123800,15006660700,7650,7640,7650,7630,946
|
|
20230721,123700,14999432980,7640,7640,7640,7600,8729
|
|
20230721,123600,14932996330,7640,7580,7640,7580,28903
|
|
20230721,123500,14713267920,7600,7640,7650,7580,22757
|
|
20230721,123400,14540074090,7640,7660,7660,7610,19019
|
|
20230721,123300,14394918450,7660,7660,7680,7630,20390
|
|
20230721,123200,14238940150,7670,7680,7690,7670,8208
|
|
20230721,123100,14175954300,7690,7710,7710,7680,16158
|
|
20230721,123000,14051685270,7710,7730,7730,7700,11869
|
|
20230721,122900,13960120730,7740,7750,7750,7740,2070
|
|
20230721,122800,13944093940,7750,7750,7750,7740,1842
|
|
20230721,122700,13929824070,7750,7750,7750,7740,866
|
|
20230721,122600,13923112580,7750,7750,7760,7740,3887
|
|
20230721,122500,13892987870,7740,7740,7750,7740,2512
|
|
20230721,122400,13873540490,7730,7730,7730,7720,134
|
|
20230721,122300,13872504940,7730,7720,7730,7720,1425
|
|
20230721,122200,13861491560,7720,7730,7730,7710,2314
|
|
20230721,122100,13843643800,7710,7730,7740,7710,4713
|
|
20230721,122000,13807287190,7730,7730,7740,7720,1188
|
|
20230721,121900,13798106130,7730,7730,7740,7720,3199
|
|
20230721,121800,13773393170,7740,7740,7750,7730,1816
|
|
20230721,121700,13759345370,7740,7740,7750,7730,2827
|
|
20230721,121600,13737468690,7740,7750,7750,7730,2951
|
|
20230721,121500,13714644630,7740,7730,7760,7730,1525
|
|
20230721,121400,13702840820,7720,7740,7740,7720,1001
|
|
20230721,121300,13695107200,7740,7730,7740,7720,1470
|
|
20230721,121200,13683754500,7720,7730,7740,7720,4709
|
|
20230721,121100,13647384820,7740,7740,7740,7720,3109
|
|
20230721,121000,13623337710,7740,7760,7760,7740,2822
|
|
20230721,120900,13601455360,7750,7760,7770,7740,3326
|
|
20230721,120800,13575683150,7760,7760,7770,7740,3651
|
|
20230721,120700,13547388360,7750,7760,7770,7750,3140
|
|
20230721,120600,13523029160,7750,7750,7760,7740,1794
|
|
20230721,120500,13509112230,7740,7750,7770,7740,10046
|
|
20230721,120400,13431176950,7750,7730,7750,7730,1883
|
|
20230721,120300,13416601430,7720,7710,7720,7710,1872
|
|
20230721,120200,13402149710,7720,7700,7720,7700,1518
|
|
20230721,120100,13390452740,7700,7710,7710,7700,12555
|
|
20230721,120000,13293765250,7710,7720,7730,7700,6608
|
|
20230721,115900,13242804230,7730,7720,7730,7710,1803
|
|
20230721,115800,13228884920,7730,7740,7750,7720,6832
|
|
20230721,115700,13176114550,7740,7730,7740,7730,1268
|
|
20230721,115600,13166300260,7730,7730,7730,7720,646
|
|
20230721,115500,13161306720,7730,7750,7750,7730,2978
|
|
20230721,115400,13138279690,7750,7750,7760,7740,5650
|
|
20230721,115300,13094523150,7770,7770,7770,7750,2020
|
|
20230721,115200,13078842800,7770,7760,7780,7760,11505
|
|
20230721,115100,12989501670,7750,7740,7750,7740,4743
|
|
20230721,115000,12952761670,7750,7750,7750,7750,1180
|
|
20230721,114900,12943616670,7740,7740,7760,7730,2257
|
|
20230721,114800,12926131530,7740,7740,7750,7730,1584
|
|
20230721,114700,12913867580,7740,7750,7750,7730,1620
|
|
20230721,114600,12901342090,7750,7750,7760,7740,2639
|
|
20230721,114500,12880888840,7750,7750,7760,7740,5691
|
|
20230721,114400,12836785190,7750,7760,7760,7750,426
|
|
20230721,114300,12833480230,7740,7760,7760,7740,2303
|
|
20230721,114200,12815622200,7750,7750,7760,7740,542
|
|
20230721,114100,12811422540,7730,7720,7740,7720,7869
|
|
20230721,114000,12750539520,7720,7720,7720,7710,2828
|
|
20230721,113900,12728709580,7730,7730,7730,7710,4423
|
|
20230721,113800,12694548430,7730,7720,7730,7720,4128
|
|
20230721,113700,12662676650,7720,7740,7740,7720,5084
|
|
20230721,113600,12623392610,7760,7750,7760,7740,1576
|
|
20230721,113500,12611182930,7750,7760,7770,7740,1417
|
|
20230721,113400,12600199140,7760,7740,7760,7740,7932
|
|
20230721,113300,12538741410,7740,7740,7750,7740,1286
|
|
20230721,113200,12528777880,7740,7760,7760,7740,533
|
|
20230721,113100,12524647420,7750,7750,7750,7750,1202
|
|
20230721,113000,12515331920,7740,7740,7760,7730,535
|
|
20230721,112900,12511190990,7730,7750,7760,7730,2150
|
|
20230721,112800,12494548820,7750,7760,7760,7750,3188
|
|
20230721,112700,12469830850,7760,7770,7780,7750,7948
|
|
20230721,112600,12408098290,7770,7760,7770,7750,4137
|
|
20230721,112500,12375972990,7760,7760,7760,7760,445
|
|
20230721,112400,12372519790,7770,7740,7780,7740,7105
|
|
20230721,112300,12317429240,7740,7740,7740,7730,4293
|
|
20230721,112200,12284218360,7740,7730,7740,7720,2176
|
|
20230721,112100,12267400550,7740,7740,7740,7730,1478
|
|
20230721,112000,12255962330,7730,7740,7740,7730,1620
|
|
20230721,111900,12243431520,7740,7730,7750,7730,908
|
|
20230721,111800,12236407400,7740,7740,7740,7730,788
|
|
20230721,111700,12230311500,7750,7740,7760,7730,3463
|
|
20230721,111600,12203481810,7740,7740,7740,7730,1779
|
|
20230721,111500,12189724660,7740,7740,7750,7740,2427
|
|
20230721,111400,12170931000,7730,7740,7740,7730,1749
|
|
20230721,111300,12157406370,7740,7750,7750,7740,1859
|
|
20230721,111200,12143002910,7750,7750,7750,7740,1616
|
|
20230721,111100,12130483140,7720,7750,7760,7720,5028
|
|
20230721,111000,12091541570,7750,7700,7750,7690,24134
|
|
20230721,110900,11905690820,7700,7700,7700,7690,1381
|
|
20230721,110800,11895061970,7700,7690,7700,7690,1216
|
|
20230721,110700,11885706120,7700,7700,7700,7680,2331
|
|
20230721,110600,11867781040,7690,7690,7690,7680,2347
|
|
20230721,110500,11849741730,7690,7690,7700,7680,4953
|
|
20230721,110400,11811683470,7690,7720,7720,7690,6304
|
|
20230721,110300,11763118160,7720,7710,7720,7700,4542
|
|
20230721,110200,11728137330,7710,7720,7730,7700,1902
|
|
20230721,110100,11713477910,7720,7740,7740,7710,6011
|
|
20230721,110000,11667073070,7740,7730,7750,7730,1514
|
|
20230721,105900,11655343670,7730,7730,7750,7720,3352
|
|
20230721,105800,11629411180,7730,7750,7750,7730,1679
|
|
20230721,105700,11616418030,7750,7750,7760,7740,2767
|
|
20230721,105600,11594953300,7760,7750,7760,7740,1353
|
|
20230721,105500,11584460260,7750,7740,7750,7730,5653
|
|
20230721,105400,11540677700,7740,7720,7740,7720,1691
|
|
20230721,105300,11527603700,7720,7730,7730,7720,553
|
|
20230721,105200,11523332410,7730,7720,7730,7720,400
|
|
20230721,105100,11520244290,7720,7730,7740,7710,3889
|
|
20230721,105000,11490222900,7730,7750,7760,7730,3929
|
|
20230721,104900,11459792060,7760,7740,7760,7740,1060
|
|
20230721,104800,11451571900,7740,7740,7750,7740,1801
|
|
20230721,104700,11437630830,7740,7720,7750,7720,4155
|
|
20230721,104600,11405490120,7720,7710,7720,7700,4242
|
|
20230721,104500,11372753520,7710,7690,7720,7670,5478
|
|
20230721,104400,11330631810,7690,7710,7720,7680,6660
|
|
20230721,104300,11279402600,7710,7700,7710,7700,1043
|
|
20230721,104200,11271363900,7710,7700,7710,7690,2102
|
|
20230721,104100,11255176350,7700,7700,7700,7690,1117
|
|
20230721,104000,11246579880,7700,7710,7710,7690,1379
|
|
20230721,103900,11235957200,7710,7700,7720,7690,2741
|
|
20230721,103800,11214845480,7700,7700,7700,7690,1158
|
|
20230721,103700,11205932350,7700,7690,7700,7690,2026
|
|
20230721,103600,11190350130,7700,7680,7700,7660,6346
|
|
20230721,103500,11141614230,7680,7680,7680,7660,2073
|
|
20230721,103400,11125714950,7670,7700,7700,7660,11294
|
|
20230721,103300,11039088150,7700,7710,7710,7670,11962
|
|
20230721,103200,10947143510,7700,7700,7720,7700,9276
|
|
20230721,103100,10875686420,7700,7720,7720,7700,8205
|
|
20230721,103000,10812419840,7720,7730,7740,7720,5585
|
|
20230721,102900,10769294800,7740,7750,7750,7720,3922
|
|
20230721,102800,10738961740,7750,7730,7750,7730,4880
|
|
20230721,102700,10701192480,7730,7720,7730,7710,7618
|
|
20230721,102600,10642404870,7710,7750,7750,7710,8775
|
|
20230721,102500,10574648170,7750,7730,7750,7720,14493
|
|
20230721,102400,10462660020,7730,7800,7810,7720,37319
|
|
20230721,102300,10172374520,7810,7810,7840,7800,55538
|
|
20230721,102200,9738036840,7800,7790,7810,7770,37167
|
|
20230721,102100,9448393430,7800,7800,7800,7770,16392
|
|
20230721,102000,9320654910,7770,7750,7800,7750,25650
|
|
20230721,101900,9121213900,7760,7760,7760,7750,5622
|
|
20230721,101800,9077610410,7750,7740,7760,7740,3800
|
|
20230721,101700,9048151000,7740,7730,7750,7730,1399
|
|
20230721,101600,9037322300,7730,7710,7730,7700,3735
|
|
20230721,101500,9008506650,7710,7720,7720,7700,3241
|
|
20230721,101400,8983529610,7710,7720,7730,7710,3208
|
|
20230721,101300,8958763710,7720,7730,7740,7720,1179
|
|
20230721,101200,8949649060,7730,7720,7760,7720,13317
|
|
20230721,101100,8846629630,7720,7700,7730,7690,4280
|
|
20230721,101000,8813635640,7700,7680,7700,7660,9525
|
|
20230721,100900,8740534160,7690,7690,7700,7680,4407
|
|
20230721,100800,8706653670,7690,7720,7720,7690,13130
|
|
20230721,100700,8605474360,7720,7740,7740,7720,9971
|
|
20230721,100600,8528444600,7740,7780,7790,7740,13059
|
|
20230721,100500,8427130370,7780,7800,7800,7780,31657
|
|
20230721,100400,8180315150,7790,7780,7800,7760,38494
|
|
20230721,100300,7880453950,7770,7780,7780,7760,11696
|
|
20230721,100200,7789522780,7780,7730,7780,7730,14161
|
|
20230721,100100,7679681570,7740,7720,7740,7710,7281
|
|
20230721,100000,7623435370,7720,7710,7720,7700,4419
|
|
20230721,095900,7589346360,7700,7720,7720,7700,11615
|
|
20230721,095800,7499832990,7720,7730,7730,7710,3667
|
|
20230721,095700,7471546930,7720,7740,7740,7720,6287
|
|
20230721,095600,7422967010,7740,7720,7740,7710,7836
|
|
20230721,095500,7362430690,7730,7770,7790,7700,44954
|
|
20230721,095400,7013755100,7770,7740,7770,7730,27061
|
|
20230721,095300,6803986950,7740,7730,7750,7710,22096
|
|
20230721,095200,6632987860,7730,7750,7750,7710,55377
|
|
20230721,095100,6204625960,7750,7670,7750,7660,40527
|
|
20230721,095000,5892496420,7670,7670,7670,7650,2841
|
|
20230721,094900,5870719320,7670,7650,7670,7630,5876
|
|
20230721,094800,5825741750,7660,7660,7660,7630,5960
|
|
20230721,094700,5780195620,7660,7670,7670,7650,5683
|
|
20230721,094600,5736668390,7670,7670,7680,7660,6601
|
|
20230721,094500,5686028710,7670,7660,7680,7660,6473
|
|
20230721,094400,5636409310,7670,7660,7680,7650,10629
|
|
20230721,094300,5554923020,7660,7640,7660,7630,6075
|
|
20230721,094200,5508490180,7640,7640,7650,7630,10605
|
|
20230721,094100,5427473270,7650,7660,7670,7650,7545
|
|
20230721,094000,5369719110,7650,7660,7670,7630,12106
|
|
20230721,093900,5277099920,7660,7650,7680,7630,16098
|
|
20230721,093800,5153896390,7640,7650,7660,7640,6220
|
|
20230721,093700,5106343090,7650,7640,7650,7630,5075
|
|
20230721,093600,5067566270,7650,7610,7650,7600,20315
|
|
20230721,093500,4912589270,7620,7610,7620,7590,9780
|
|
20230721,093400,4838191200,7610,7520,7620,7520,30688
|
|
20230721,093300,4605796550,7520,7520,7520,7510,6217
|
|
20230721,093200,4559070130,7520,7520,7520,7510,1791
|
|
20230721,093100,4545611720,7510,7510,7520,7510,6752
|
|
20230721,093000,4494893450,7520,7530,7540,7510,4963
|
|
20230721,092900,4457557080,7520,7540,7540,7520,6073
|
|
20230721,092800,4411823310,7520,7510,7550,7510,9530
|
|
20230721,092700,4340126910,7500,7520,7520,7500,10943
|
|
20230721,092600,4257980680,7510,7520,7530,7500,20196
|
|
20230721,092500,4106396300,7510,7590,7590,7500,41142
|
|
20230721,092400,3796919110,7590,7550,7590,7550,6330
|
|
20230721,092300,3748966510,7550,7530,7550,7530,10171
|
|
20230721,092200,3672299120,7540,7540,7550,7530,10932
|
|
20230721,092100,3589897750,7550,7560,7570,7540,15766
|
|
20230721,092000,3470881160,7570,7580,7580,7560,7341
|
|
20230721,091900,3415331360,7590,7610,7620,7580,4916
|
|
20230721,091800,3377971130,7620,7610,7620,7600,3819
|
|
20230721,091700,3348886600,7600,7600,7620,7590,16023
|
|
20230721,091600,3227034660,7550,7560,7580,7540,18738
|
|
20230721,091500,3085424940,7550,7590,7600,7550,13204
|
|
20230721,091400,2985354480,7590,7610,7610,7540,18037
|
|
20230721,091300,2848868740,7610,7620,7620,7550,21294
|
|
20230721,091200,2687600630,7620,7630,7640,7600,10263
|
|
20230721,091100,2609472060,7630,7620,7640,7580,10865
|
|
20230721,091000,2526770530,7630,7630,7680,7620,11613
|
|
20230721,090900,2438135890,7640,7660,7680,7640,10050
|
|
20230721,090800,2361138470,7660,7610,7670,7600,22084
|
|
20230721,090700,2192812430,7620,7650,7650,7610,12021
|
|
20230721,090600,2101066120,7640,7610,7650,7580,17341
|
|
20230721,090500,1969004060,7620,7700,7720,7610,17712
|
|
20230721,090400,1833165990,7700,7550,7700,7540,44728
|
|
20230721,090300,1492584430,7550,7490,7550,7480,19066
|
|
20230721,090200,1349721640,7480,7480,7510,7470,16404
|
|
20230721,090100,1227015980,7510,7500,7520,7480,35093
|
|
20230721,090000,963884700,7510,7540,7560,7450,127531
|