574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,183000,41433308390,6820,6820,6820,6820,0
|
|
20230726,182900,41433308390,6820,6820,6820,6820,0
|
|
20230726,182800,41433308390,6820,6820,6820,6820,0
|
|
20230726,182700,41433308390,6820,6820,6820,6820,0
|
|
20230726,182600,41433308390,6820,6820,6820,6820,0
|
|
20230726,182500,41433308390,6820,6820,6820,6820,0
|
|
20230726,182400,41433308390,6820,6820,6820,6820,0
|
|
20230726,182300,41433308390,6820,6820,6820,6820,0
|
|
20230726,182200,41433308390,6820,6820,6820,6820,0
|
|
20230726,182100,41433308390,6820,6820,6820,6820,0
|
|
20230726,182000,41433308390,6820,6820,6820,6820,0
|
|
20230726,181900,41433308390,6820,6820,6820,6820,0
|
|
20230726,181800,41433308390,6820,6820,6820,6820,0
|
|
20230726,181700,41433308390,6820,6820,6820,6820,0
|
|
20230726,181600,41433308390,6820,6820,6820,6820,0
|
|
20230726,181500,41433308390,6820,6820,6820,6820,0
|
|
20230726,181400,41433308390,6820,6820,6820,6820,0
|
|
20230726,181300,41433308390,6820,6820,6820,6820,0
|
|
20230726,181200,41433308390,6820,6820,6820,6820,0
|
|
20230726,181100,41433308390,6820,6820,6820,6820,0
|
|
20230726,181000,41433308390,6820,6820,6820,6820,0
|
|
20230726,180900,41433308390,6820,6820,6820,6820,0
|
|
20230726,180800,41433308390,6820,6820,6820,6820,0
|
|
20230726,180700,41433308390,6820,6820,6820,6820,0
|
|
20230726,180600,41433308390,6820,6820,6820,6820,0
|
|
20230726,180500,41433308390,6820,6820,6820,6820,0
|
|
20230726,180400,41433308390,6820,6820,6820,6820,0
|
|
20230726,180300,41433308390,6820,6820,6820,6820,0
|
|
20230726,180200,41433308390,6820,6820,6820,6820,0
|
|
20230726,180100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,180000,41433308390,6820,6820,6820,6820,0
|
|
20230726,175900,41433308390,6820,6820,6820,6820,0
|
|
20230726,175800,41433308390,6820,6820,6820,6820,0
|
|
20230726,175700,41433308390,6820,6820,6820,6820,0
|
|
20230726,175600,41433308390,6820,6820,6820,6820,0
|
|
20230726,175500,41433308390,6820,6820,6820,6820,0
|
|
20230726,175400,41433308390,6820,6820,6820,6820,0
|
|
20230726,175300,41433308390,6820,6820,6820,6820,0
|
|
20230726,175200,41433308390,6820,6820,6820,6820,0
|
|
20230726,175100,41433308390,6820,6820,6820,6820,0
|
|
20230726,175000,41433308390,6820,6820,6820,6820,0
|
|
20230726,174900,41433308390,6820,6820,6820,6820,0
|
|
20230726,174800,41433308390,6820,6820,6820,6820,0
|
|
20230726,174700,41433308390,6820,6820,6820,6820,0
|
|
20230726,174600,41433308390,6820,6820,6820,6820,0
|
|
20230726,174500,41433308390,6820,6820,6820,6820,0
|
|
20230726,174400,41433308390,6820,6820,6820,6820,0
|
|
20230726,174300,41433308390,6820,6820,6820,6820,0
|
|
20230726,174200,41433308390,6820,6820,6820,6820,0
|
|
20230726,174100,41433308390,6820,6820,6820,6820,0
|
|
20230726,174000,41433308390,6820,6820,6820,6820,0
|
|
20230726,173900,41433308390,6820,6820,6820,6820,0
|
|
20230726,173800,41433308390,6820,6820,6820,6820,0
|
|
20230726,173700,41433308390,6820,6820,6820,6820,0
|
|
20230726,173600,41433308390,6820,6820,6820,6820,0
|
|
20230726,173500,41433308390,6820,6820,6820,6820,0
|
|
20230726,173400,41433308390,6820,6820,6820,6820,0
|
|
20230726,173300,41433308390,6820,6820,6820,6820,0
|
|
20230726,173200,41433308390,6820,6820,6820,6820,0
|
|
20230726,173100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,173000,41433308390,6820,6820,6820,6820,0
|
|
20230726,172900,41433308390,6820,6820,6820,6820,0
|
|
20230726,172800,41433308390,6820,6820,6820,6820,0
|
|
20230726,172700,41433308390,6820,6820,6820,6820,0
|
|
20230726,172600,41433308390,6820,6820,6820,6820,0
|
|
20230726,172500,41433308390,6820,6820,6820,6820,0
|
|
20230726,172400,41433308390,6820,6820,6820,6820,0
|
|
20230726,172300,41433308390,6820,6820,6820,6820,0
|
|
20230726,172200,41433308390,6820,6820,6820,6820,0
|
|
20230726,172100,41433308390,6820,6820,6820,6820,0
|
|
20230726,172000,41433308390,6820,6820,6820,6820,0
|
|
20230726,171900,41433308390,6820,6820,6820,6820,0
|
|
20230726,171800,41433308390,6820,6820,6820,6820,0
|
|
20230726,171700,41433308390,6820,6820,6820,6820,0
|
|
20230726,171600,41433308390,6820,6820,6820,6820,0
|
|
20230726,171500,41433308390,6820,6820,6820,6820,0
|
|
20230726,171400,41433308390,6820,6820,6820,6820,0
|
|
20230726,171300,41433308390,6820,6820,6820,6820,0
|
|
20230726,171200,41433308390,6820,6820,6820,6820,0
|
|
20230726,171100,41433308390,6820,6820,6820,6820,0
|
|
20230726,171000,41433308390,6820,6820,6820,6820,0
|
|
20230726,170900,41433308390,6820,6820,6820,6820,0
|
|
20230726,170800,41433308390,6820,6820,6820,6820,0
|
|
20230726,170700,41433308390,6820,6820,6820,6820,0
|
|
20230726,170600,41433308390,6820,6820,6820,6820,0
|
|
20230726,170500,41433308390,6820,6820,6820,6820,0
|
|
20230726,170400,41433308390,6820,6820,6820,6820,0
|
|
20230726,170300,41433308390,6820,6820,6820,6820,0
|
|
20230726,170200,41433308390,6820,6820,6820,6820,0
|
|
20230726,170100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,170000,41433308390,6820,6820,6820,6820,0
|
|
20230726,165900,41433308390,6820,6820,6820,6820,0
|
|
20230726,165800,41433308390,6820,6820,6820,6820,0
|
|
20230726,165700,41433308390,6820,6820,6820,6820,0
|
|
20230726,165600,41433308390,6820,6820,6820,6820,0
|
|
20230726,165500,41433308390,6820,6820,6820,6820,0
|
|
20230726,165400,41433308390,6820,6820,6820,6820,0
|
|
20230726,165300,41433308390,6820,6820,6820,6820,0
|
|
20230726,165200,41433308390,6820,6820,6820,6820,0
|
|
20230726,165100,41433308390,6820,6820,6820,6820,0
|
|
20230726,165000,41433308390,6820,6820,6820,6820,0
|
|
20230726,164900,41433308390,6820,6820,6820,6820,0
|
|
20230726,164800,41433308390,6820,6820,6820,6820,0
|
|
20230726,164700,41433308390,6820,6820,6820,6820,0
|
|
20230726,164600,41433308390,6820,6820,6820,6820,0
|
|
20230726,164500,41433308390,6820,6820,6820,6820,0
|
|
20230726,164400,41433308390,6820,6820,6820,6820,0
|
|
20230726,164300,41433308390,6820,6820,6820,6820,0
|
|
20230726,164200,41433308390,6820,6820,6820,6820,0
|
|
20230726,164100,41433308390,6820,6820,6820,6820,0
|
|
20230726,164000,41433308390,6820,6820,6820,6820,0
|
|
20230726,163900,41433308390,6820,6820,6820,6820,0
|
|
20230726,163800,41433308390,6820,6820,6820,6820,0
|
|
20230726,163700,41433308390,6820,6820,6820,6820,0
|
|
20230726,163600,41433308390,6820,6820,6820,6820,0
|
|
20230726,163500,41433308390,6820,6820,6820,6820,0
|
|
20230726,163400,41433308390,6820,6820,6820,6820,0
|
|
20230726,163300,41433308390,6820,6820,6820,6820,0
|
|
20230726,163200,41433308390,6820,6820,6820,6820,0
|
|
20230726,163100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,163000,41433308390,6820,6820,6820,6820,0
|
|
20230726,162900,41433308390,6820,6820,6820,6820,0
|
|
20230726,162800,41433308390,6820,6820,6820,6820,0
|
|
20230726,162700,41433308390,6820,6820,6820,6820,0
|
|
20230726,162600,41433308390,6820,6820,6820,6820,0
|
|
20230726,162500,41433308390,6820,6820,6820,6820,0
|
|
20230726,162400,41433308390,6820,6820,6820,6820,0
|
|
20230726,162300,41433308390,6820,6820,6820,6820,0
|
|
20230726,162200,41433308390,6820,6820,6820,6820,0
|
|
20230726,162100,41433308390,6820,6820,6820,6820,0
|
|
20230726,162000,41433308390,6820,6820,6820,6820,0
|
|
20230726,161900,41433308390,6820,6820,6820,6820,0
|
|
20230726,161800,41433308390,6820,6820,6820,6820,0
|
|
20230726,161700,41433308390,6820,6820,6820,6820,0
|
|
20230726,161600,41433308390,6820,6820,6820,6820,0
|
|
20230726,161500,41433308390,6820,6820,6820,6820,0
|
|
20230726,161400,41433308390,6820,6820,6820,6820,0
|
|
20230726,161300,41433308390,6820,6820,6820,6820,0
|
|
20230726,161200,41433308390,6820,6820,6820,6820,0
|
|
20230726,161100,41433308390,6820,6820,6820,6820,0
|
|
20230726,161000,41433308390,6820,6820,6820,6820,0
|
|
20230726,160900,41433308390,6820,6820,6820,6820,0
|
|
20230726,160800,41433308390,6820,6820,6820,6820,0
|
|
20230726,160700,41433308390,6820,6820,6820,6820,0
|
|
20230726,160600,41433308390,6820,6820,6820,6820,0
|
|
20230726,160500,41433308390,6820,6820,6820,6820,0
|
|
20230726,160400,41433308390,6820,6820,6820,6820,0
|
|
20230726,160300,41433308390,6820,6820,6820,6820,0
|
|
20230726,160200,41433308390,6820,6820,6820,6820,0
|
|
20230726,160100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,160000,41433308390,6820,6820,6820,6820,0
|
|
20230726,155900,41433308390,6820,6820,6820,6820,0
|
|
20230726,155800,41433308390,6820,6820,6820,6820,0
|
|
20230726,155700,41433308390,6820,6820,6820,6820,0
|
|
20230726,155600,41433308390,6820,6820,6820,6820,0
|
|
20230726,155500,41433308390,6820,6820,6820,6820,0
|
|
20230726,155400,41433308390,6820,6820,6820,6820,0
|
|
20230726,155300,41433308390,6820,6820,6820,6820,0
|
|
20230726,155200,41433308390,6820,6820,6820,6820,0
|
|
20230726,155100,41433308390,6820,6820,6820,6820,0
|
|
20230726,155000,41433308390,6820,6820,6820,6820,0
|
|
20230726,154900,41433308390,6820,6820,6820,6820,0
|
|
20230726,154800,41433308390,6820,6820,6820,6820,0
|
|
20230726,154700,41433308390,6820,6820,6820,6820,0
|
|
20230726,154600,41433308390,6820,6820,6820,6820,0
|
|
20230726,154500,41433308390,6820,6820,6820,6820,0
|
|
20230726,154400,41433308390,6820,6820,6820,6820,0
|
|
20230726,154300,41433308390,6820,6820,6820,6820,0
|
|
20230726,154200,41433308390,6820,6820,6820,6820,0
|
|
20230726,154100,41433308390,6820,6820,6820,6820,0
|
|
20230726,154000,41433308390,6820,6820,6820,6820,0
|
|
20230726,153900,41433308390,6820,6820,6820,6820,0
|
|
20230726,153800,41433308390,6820,6820,6820,6820,0
|
|
20230726,153700,41433308390,6820,6820,6820,6820,0
|
|
20230726,153600,41433308390,6820,6820,6820,6820,0
|
|
20230726,153500,41433308390,6820,6820,6820,6820,0
|
|
20230726,153400,41433308390,6820,6820,6820,6820,0
|
|
20230726,153300,41433308390,6820,6820,6820,6820,0
|
|
20230726,153200,41433308390,6820,6820,6820,6820,0
|
|
20230726,153100,41433308390,6820,6820,6820,6820,47165
|
|
20230726,153000,41433308390,6820,6820,6820,6820,47165
|
|
20230726,152900,41111643090,6790,6790,6790,6790,0
|
|
20230726,152800,41111643090,6790,6790,6790,6790,0
|
|
20230726,152700,41111643090,6790,6790,6790,6790,0
|
|
20230726,152600,41111643090,6790,6790,6790,6790,0
|
|
20230726,152500,41111643090,6790,6790,6790,6790,0
|
|
20230726,152400,41111643090,6790,6790,6790,6790,0
|
|
20230726,152300,41111643090,6790,6790,6790,6790,0
|
|
20230726,152200,41111643090,6790,6790,6790,6790,0
|
|
20230726,152100,41111643090,6790,6790,6790,6790,0
|
|
20230726,152000,41111643090,6790,6790,6790,6790,0
|
|
20230726,151900,41111643090,6790,6800,6850,6770,15261
|
|
20230726,151800,41007845960,6790,6850,6860,6780,21064
|
|
20230726,151700,40864312050,6850,6860,6860,6840,10181
|
|
20230726,151600,40794559020,6860,6860,6870,6850,4355
|
|
20230726,151500,40764677360,6860,6860,6870,6850,6078
|
|
20230726,151400,40723009360,6860,6840,6870,6840,7044
|
|
20230726,151300,40674772130,6830,6820,6840,6800,7351
|
|
20230726,151200,40624646060,6820,6790,6840,6770,15346
|
|
20230726,151100,40520276670,6780,6780,6800,6740,11379
|
|
20230726,151000,40443266350,6740,6770,6790,6720,17406
|
|
20230726,150900,40325442670,6770,6790,6800,6750,8102
|
|
20230726,150800,40270589740,6790,6800,6810,6790,10066
|
|
20230726,150700,40202115220,6810,6810,6810,6800,17171
|
|
20230726,150600,40085301440,6810,6820,6830,6800,7228
|
|
20230726,150500,40036081170,6820,6830,6840,6820,7488
|
|
20230726,150400,39984923930,6840,6860,6860,6820,4373
|
|
20230726,150300,39954993410,6860,6830,6860,6800,14835
|
|
20230726,150200,39853821860,6820,6860,6870,6820,10767
|
|
20230726,150100,39780086850,6850,6880,6880,6850,5559
|
|
20230726,150000,39741968580,6850,6900,6930,6850,8132
|
|
20230726,145900,39686043670,6900,6940,6940,6900,4866
|
|
20230726,145800,39652382110,6930,6940,6950,6920,3348
|
|
20230726,145700,39629163090,6940,6870,6940,6870,8649
|
|
20230726,145600,39569527750,6870,6920,6920,6870,7125
|
|
20230726,145500,39520399060,6940,6930,6950,6910,6140
|
|
20230726,145400,39477833820,6930,6970,6970,6930,15474
|
|
20230726,145300,39370403760,6970,6970,6970,6960,3320
|
|
20230726,145200,39347268750,6960,6960,6970,6960,2926
|
|
20230726,145100,39326900970,6960,6940,6960,6940,2814
|
|
20230726,145000,39307341040,6940,6960,6960,6940,2614
|
|
20230726,144900,39289186450,6960,6970,6970,6950,9360
|
|
20230726,144800,39224076320,6970,6970,6980,6960,3561
|
|
20230726,144700,39199248650,6980,6990,6990,6940,3218
|
|
20230726,144600,39176866120,6990,6960,6990,6950,5399
|
|
20230726,144500,39139301300,6950,6950,6950,6930,9183
|
|
20230726,144400,39075583940,6960,6960,6960,6940,4750
|
|
20230726,144300,39042603270,6930,6970,6990,6930,15153
|
|
20230726,144200,38937165550,6980,6990,6990,6960,9874
|
|
20230726,144100,38868272990,7000,7000,7010,6990,6455
|
|
20230726,144000,38823095620,7010,6980,7020,6980,5085
|
|
20230726,143900,38787464240,6980,7000,7030,6980,20017
|
|
20230726,143800,38647119620,7000,6990,7000,6980,5018
|
|
20230726,143700,38612034520,6990,6990,6990,6980,10884
|
|
20230726,143600,38536007680,6980,6970,6990,6960,6328
|
|
20230726,143500,38491872150,6970,6950,6970,6950,7156
|
|
20230726,143400,38442097450,6950,6930,6950,6910,6638
|
|
20230726,143300,38396118800,6920,6930,6950,6920,3238
|
|
20230726,143200,38373683030,6930,6910,6930,6900,7784
|
|
20230726,143100,38319911240,6920,6950,6950,6910,13802
|
|
20230726,143000,38224152010,6950,6960,6960,6940,7949
|
|
20230726,142900,38168912940,6960,6960,6960,6950,3143
|
|
20230726,142800,38147060050,6960,6940,6960,6920,7686
|
|
20230726,142700,38093644750,6940,6880,6940,6880,5006
|
|
20230726,142600,38059095620,6870,6880,6890,6870,8725
|
|
20230726,142500,37999030550,6880,6890,6890,6870,2785
|
|
20230726,142400,37979872330,6900,6890,6900,6880,3208
|
|
20230726,142300,37957786460,6880,6830,6890,6820,4464
|
|
20230726,142200,37927209740,6820,6870,6880,6820,7428
|
|
20230726,142100,37876306800,6870,6910,6920,6850,9882
|
|
20230726,142000,37808333720,6920,6950,6970,6920,13514
|
|
20230726,141900,37714521920,6950,6960,6970,6940,6622
|
|
20230726,141800,37668469020,6960,6890,6970,6890,25590
|
|
20230726,141700,37490645250,6900,6870,6900,6850,8979
|
|
20230726,141600,37428908090,6870,6810,6890,6810,12221
|
|
20230726,141500,37345292350,6800,6750,6820,6750,4876
|
|
20230726,141400,37312170150,6760,6740,6760,6720,12570
|
|
20230726,141300,37227426630,6740,6740,6750,6740,6573
|
|
20230726,141200,37183118940,6750,6750,6750,6730,2461
|
|
20230726,141100,37166527800,6750,6740,6770,6710,15821
|
|
20230726,141000,37059795490,6740,6750,6770,6730,14442
|
|
20230726,140900,36962340080,6750,6830,6840,6750,9187
|
|
20230726,140800,36899966630,6830,6820,6830,6800,9690
|
|
20230726,140700,36833923620,6810,6790,6830,6790,4332
|
|
20230726,140600,36804400470,6810,6830,6830,6780,10531
|
|
20230726,140500,36732747300,6820,6910,6910,6820,15506
|
|
20230726,140400,36626444980,6910,6930,6940,6870,21894
|
|
20230726,140300,36475231950,6920,6830,6930,6820,18183
|
|
20230726,140200,36350035170,6820,6800,6850,6770,12513
|
|
20230726,140100,36264680200,6800,6700,6850,6700,20103
|
|
20230726,140000,36128019540,6700,6700,6730,6670,20281
|
|
20230726,135900,35992219650,6670,6660,6710,6650,27125
|
|
20230726,135800,35811303240,6690,6690,6690,6690,0
|
|
20230726,135700,35811303240,6690,6690,6710,6690,4642
|
|
20230726,135600,35780248200,6700,6780,6790,6700,48202
|
|
20230726,135500,35455775450,6780,6800,6820,6750,24687
|
|
20230726,135400,35288722320,6800,6830,6830,6780,28413
|
|
20230726,135300,35095391140,6830,6910,6910,6830,21548
|
|
20230726,135200,34947421900,6910,6920,6920,6910,5429
|
|
20230726,135100,34909869500,6930,6960,6960,6920,4597
|
|
20230726,135000,34877977220,6950,6950,6960,6900,14795
|
|
20230726,134900,34775434430,6950,6970,6970,6950,2686
|
|
20230726,134800,34756730520,6960,6890,6960,6890,9137
|
|
20230726,134700,34693458030,6880,6830,6900,6830,7380
|
|
20230726,134600,34642801340,6830,6860,6870,6820,21138
|
|
20230726,134500,34498052980,6860,6900,6910,6850,9787
|
|
20230726,134400,34430786140,6900,6950,6950,6900,8824
|
|
20230726,134300,34369758830,6950,6860,6950,6860,13164
|
|
20230726,134200,34278680630,6860,6900,6930,6820,35984
|
|
20230726,134100,34031288700,6910,6840,6940,6840,10515
|
|
20230726,134000,33958798060,6840,6780,6850,6770,42181
|
|
20230726,133900,33671904370,6800,7000,7010,6730,103825
|
|
20230726,133800,32957226500,7010,7000,7010,7000,22921
|
|
20230726,133700,32796757340,7010,7010,7030,7010,7033
|
|
20230726,133600,32747439550,7010,7040,7050,7010,12601
|
|
20230726,133500,32658883570,7030,7030,7060,7020,5343
|
|
20230726,133400,32621319030,7020,7040,7040,7020,8943
|
|
20230726,133300,32558448960,7040,7030,7050,7030,5778
|
|
20230726,133200,32517762770,7040,7060,7060,7020,5407
|
|
20230726,133100,32479659750,7060,7060,7070,7050,7223
|
|
20230726,133000,32428670990,7060,7040,7060,7030,3189
|
|
20230726,132900,32406223160,7040,7060,7070,7020,13206
|
|
20230726,132800,32313268120,7060,7070,7090,7050,3324
|
|
20230726,132700,32289767010,7040,7030,7070,7020,6251
|
|
20230726,132600,32245782660,7020,7050,7070,7020,12312
|
|
20230726,132500,32159146300,7050,7150,7160,7050,23284
|
|
20230726,132400,31993874820,7150,7150,7180,7130,18482
|
|
20230726,132300,31861558780,7150,7070,7150,7070,13574
|
|
20230726,132200,31765078520,7080,7060,7080,7060,7769
|
|
20230726,132100,31710124250,7070,7060,7080,7060,2951
|
|
20230726,132000,31689265950,7060,7060,7070,7050,6218
|
|
20230726,131900,31645361190,7070,7070,7070,7060,2027
|
|
20230726,131800,31631040090,7080,7060,7080,7040,6284
|
|
20230726,131700,31586676810,7070,7040,7070,7030,6280
|
|
20230726,131600,31542419960,7040,7070,7070,7040,13068
|
|
20230726,131500,31450286210,7070,7090,7090,7060,12676
|
|
20230726,131400,31360577120,7090,7080,7090,7050,6105
|
|
20230726,131300,31317408900,7080,7060,7090,7040,9564
|
|
20230726,131200,31249779590,7060,7060,7060,7050,1683
|
|
20230726,131100,31237905230,7060,7010,7070,7010,8106
|
|
20230726,131000,31180902400,7010,7000,7020,7000,11178
|
|
20230726,130900,31102580790,7000,7020,7020,7000,10476
|
|
20230726,130800,31029144030,7010,7020,7020,7010,3978
|
|
20230726,130700,31001238040,7020,7010,7030,7010,7942
|
|
20230726,130600,30945514840,7010,7020,7030,7000,28011
|
|
20230726,130500,30748993850,7020,7040,7050,7020,14561
|
|
20230726,130400,30646592960,7040,7020,7040,6980,39845
|
|
20230726,130300,30367422720,7010,7040,7040,7010,17983
|
|
20230726,130200,30241141300,7030,7060,7060,7020,16142
|
|
20230726,130100,30127492520,7060,7050,7070,7050,9710
|
|
20230726,130000,30058950890,7050,7050,7060,7030,6192
|
|
20230726,125900,30015337150,7070,7050,7080,7050,6188
|
|
20230726,125800,29971645500,7050,7020,7050,7020,7018
|
|
20230726,125700,29922230700,7020,7050,7060,7020,13329
|
|
20230726,125600,29828426050,7060,7040,7060,7020,13476
|
|
20230726,125500,29733586640,7040,7100,7100,7040,10028
|
|
20230726,125400,29662760230,7100,7100,7120,7050,16996
|
|
20230726,125300,29542122360,7080,7030,7100,7010,25866
|
|
20230726,125200,29359638960,7030,7120,7130,7000,71701
|
|
20230726,125100,28855132600,7130,7130,7170,7120,15834
|
|
20230726,125000,28742091560,7140,7120,7140,7100,31460
|
|
20230726,124900,28518365360,7130,7160,7170,7120,10916
|
|
20230726,124800,28440352540,7170,7140,7170,7140,12349
|
|
20230726,124700,28351889650,7140,7150,7170,7110,35165
|
|
20230726,124600,28101163630,7150,7200,7200,7150,37526
|
|
20230726,124500,27832047450,7210,7200,7210,7200,5432
|
|
20230726,124400,27792927270,7210,7210,7220,7200,11603
|
|
20230726,124300,27709321080,7200,7200,7200,7180,9511
|
|
20230726,124200,27640915700,7190,7200,7200,7180,10286
|
|
20230726,124100,27566960150,7210,7220,7220,7200,2904
|
|
20230726,124000,27546017090,7210,7220,7220,7190,8776
|
|
20230726,123900,27482804170,7210,7210,7210,7200,4976
|
|
20230726,123800,27446937130,7210,7190,7220,7190,8445
|
|
20230726,123700,27386065290,7190,7200,7220,7190,18133
|
|
20230726,123600,27255601500,7200,7220,7230,7200,7714
|
|
20230726,123500,27199998330,7210,7220,7230,7190,14338
|
|
20230726,123400,27096734190,7220,7200,7230,7200,9491
|
|
20230726,123300,27028237520,7200,7220,7220,7170,40293
|
|
20230726,123200,26738084890,7230,7240,7240,7220,28047
|
|
20230726,123100,26535547900,7220,7240,7240,7220,8741
|
|
20230726,123000,26472351280,7240,7270,7270,7220,24953
|
|
20230726,122900,26291525410,7270,7310,7320,7260,59201
|
|
20230726,122800,25859704540,7310,7320,7320,7310,3161
|
|
20230726,122700,25836589220,7320,7340,7340,7310,12883
|
|
20230726,122600,25742302390,7330,7340,7340,7320,4156
|
|
20230726,122500,25711842480,7330,7340,7340,7330,1599
|
|
20230726,122400,25700116940,7340,7340,7340,7330,648
|
|
20230726,122300,25695364920,7340,7340,7340,7330,2705
|
|
20230726,122200,25675537210,7340,7330,7340,7320,7856
|
|
20230726,122100,25617964690,7340,7350,7350,7330,8712
|
|
20230726,122000,25554040480,7350,7360,7360,7340,17665
|
|
20230726,121900,25424135680,7370,7370,7380,7360,1166
|
|
20230726,121800,25415546650,7380,7380,7380,7360,1545
|
|
20230726,121700,25404164080,7380,7380,7390,7370,1618
|
|
20230726,121600,25392235110,7380,7390,7390,7370,2670
|
|
20230726,121500,25372553100,7370,7390,7390,7370,2854
|
|
20230726,121400,25351504040,7390,7380,7390,7380,1181
|
|
20230726,121300,25342784990,7390,7400,7400,7390,4992
|
|
20230726,121200,25305892420,7390,7380,7390,7370,2381
|
|
20230726,121100,25288323730,7380,7370,7390,7370,2536
|
|
20230726,121000,25269614350,7370,7370,7380,7360,7397
|
|
20230726,120900,25215143280,7370,7390,7390,7370,6860
|
|
20230726,120800,25164580520,7380,7400,7400,7370,3028
|
|
20230726,120700,25142239070,7400,7390,7400,7380,1174
|
|
20230726,120600,25133563630,7390,7400,7400,7380,1330
|
|
20230726,120500,25123726290,7380,7380,7400,7370,6283
|
|
20230726,120400,25077371200,7380,7390,7390,7380,3838
|
|
20230726,120300,25049045830,7400,7400,7400,7390,1701
|
|
20230726,120200,25036472060,7400,7400,7400,7390,611
|
|
20230726,120100,25031955880,7390,7390,7420,7380,6389
|
|
20230726,120000,24984779730,7390,7380,7390,7380,7218
|
|
20230726,115900,24931503530,7370,7370,7380,7360,7221
|
|
20230726,115800,24878346080,7380,7370,7380,7360,2860
|
|
20230726,115700,24857265120,7380,7370,7380,7370,3492
|
|
20230726,115600,24831522370,7380,7380,7380,7360,3022
|
|
20230726,115500,24809251370,7380,7370,7390,7370,3327
|
|
20230726,115400,24784711840,7370,7400,7400,7370,6071
|
|
20230726,115300,24739892320,7420,7430,7430,7390,2972
|
|
20230726,115200,24717894540,7430,7430,7430,7400,893
|
|
20230726,115100,24711274640,7430,7430,7450,7410,8794
|
|
20230726,115000,24645997740,7430,7450,7460,7430,1748
|
|
20230726,114900,24632985130,7450,7440,7490,7440,3817
|
|
20230726,114800,24604519580,7460,7470,7470,7450,2790
|
|
20230726,114700,24583699730,7470,7500,7530,7470,16793
|
|
20230726,114600,24457583440,7500,7450,7520,7440,12416
|
|
20230726,114500,24364703800,7450,7470,7510,7450,6390
|
|
20230726,114400,24316838500,7470,7460,7490,7450,924
|
|
20230726,114300,24309945730,7460,7440,7470,7440,6066
|
|
20230726,114200,24264700290,7430,7400,7440,7390,2071
|
|
20230726,114100,24249338570,7390,7400,7400,7380,4732
|
|
20230726,114000,24214347860,7410,7420,7430,7400,5997
|
|
20230726,113900,24169883460,7430,7420,7440,7420,3562
|
|
20230726,113800,24143451370,7420,7400,7430,7400,1293
|
|
20230726,113700,24133857520,7410,7400,7410,7370,1212
|
|
20230726,113600,24124886190,7370,7380,7400,7370,4885
|
|
20230726,113500,24088872250,7380,7360,7380,7360,2230
|
|
20230726,113400,24072440890,7360,7360,7360,7350,3428
|
|
20230726,113300,24047225720,7360,7360,7370,7360,1845
|
|
20230726,113200,24033646510,7350,7370,7370,7350,1504
|
|
20230726,113100,24022570010,7360,7400,7400,7320,31979
|
|
20230726,113000,23787521490,7400,7380,7400,7380,1840
|
|
20230726,112900,23773920070,7410,7410,7410,7380,8530
|
|
20230726,112800,23710909600,7440,7460,7460,7370,32329
|
|
20230726,112700,23471458980,7460,7460,7460,7440,737
|
|
20230726,112600,23465966480,7440,7470,7470,7440,2780
|
|
20230726,112500,23445251720,7470,7450,7470,7450,1420
|
|
20230726,112400,23434658760,7460,7450,7470,7440,3883
|
|
20230726,112300,23405730380,7450,7450,7470,7450,2675
|
|
20230726,112200,23385791480,7460,7460,7460,7450,3311
|
|
20230726,112100,23361121860,7460,7460,7470,7450,2989
|
|
20230726,112000,23338824560,7470,7450,7470,7430,3061
|
|
20230726,111900,23316052910,7430,7460,7460,7430,1132
|
|
20230726,111800,23307627240,7460,7450,7460,7440,2958
|
|
20230726,111700,23285605630,7450,7460,7460,7440,1646
|
|
20230726,111600,23273339700,7460,7440,7460,7430,4790
|
|
20230726,111500,23237728580,7440,7430,7440,7430,1171
|
|
20230726,111400,23229016350,7440,7410,7450,7410,6027
|
|
20230726,111300,23184264730,7400,7400,7410,7400,753
|
|
20230726,111200,23178690430,7400,7390,7410,7390,3094
|
|
20230726,111100,23155798030,7390,7410,7410,7390,5528
|
|
20230726,111000,23114912900,7410,7410,7420,7410,2371
|
|
20230726,110900,23097343460,7420,7420,7420,7410,2406
|
|
20230726,110800,23079497170,7420,7430,7430,7400,1450
|
|
20230726,110700,23068756490,7400,7390,7400,7380,5581
|
|
20230726,110600,23027509970,7390,7420,7420,7380,14924
|
|
20230726,110500,22917097680,7420,7430,7430,7420,2542
|
|
20230726,110400,22898224140,7440,7430,7440,7430,2715
|
|
20230726,110300,22878035460,7430,7460,7460,7430,7789
|
|
20230726,110200,22820019920,7470,7460,7470,7460,1087
|
|
20230726,110100,22811910860,7460,7470,7470,7450,7047
|
|
20230726,110000,22759319110,7480,7480,7490,7480,5955
|
|
20230726,105900,22714772600,7490,7480,7500,7480,3424
|
|
20230726,105800,22689134850,7480,7480,7490,7470,3037
|
|
20230726,105700,22666421640,7480,7470,7480,7460,6731
|
|
20230726,105600,22616156280,7470,7490,7490,7460,3675
|
|
20230726,105500,22588680420,7470,7450,7470,7450,2728
|
|
20230726,105400,22568344320,7450,7470,7470,7440,3214
|
|
20230726,105300,22544390010,7470,7480,7490,7450,6387
|
|
20230726,105200,22496697120,7480,7460,7480,7450,5077
|
|
20230726,105100,22458805460,7460,7450,7500,7450,11444
|
|
20230726,105000,22373231190,7450,7370,7450,7360,13674
|
|
20230726,104900,22272060780,7370,7390,7400,7350,12304
|
|
20230726,104800,22181468320,7390,7370,7400,7370,4541
|
|
20230726,104700,22147925270,7390,7360,7390,7350,9697
|
|
20230726,104600,22076478500,7370,7370,7380,7350,9899
|
|
20230726,104500,22003595800,7370,7360,7370,7350,7043
|
|
20230726,104400,21951760430,7350,7340,7360,7340,3061
|
|
20230726,104300,21929268640,7350,7370,7370,7340,8972
|
|
20230726,104200,21863319060,7380,7380,7380,7360,8111
|
|
20230726,104100,21803549060,7380,7370,7380,7350,4500
|
|
20230726,104000,21770402470,7350,7330,7380,7320,16008
|
|
20230726,103900,21652756520,7330,7320,7340,7320,14629
|
|
20230726,103800,21545608730,7320,7380,7380,7310,27188
|
|
20230726,103700,21346319680,7370,7350,7390,7350,5024
|
|
20230726,103600,21309275780,7350,7440,7450,7330,40398
|
|
20230726,103500,21010592340,7430,7430,7440,7430,2241
|
|
20230726,103400,20993932410,7440,7440,7450,7440,3666
|
|
20230726,103300,20966652930,7440,7440,7460,7440,7143
|
|
20230726,103200,20913471510,7440,7500,7500,7440,15726
|
|
20230726,103100,20795942330,7500,7500,7510,7490,4279
|
|
20230726,103000,20763850960,7490,7490,7510,7480,12902
|
|
20230726,102900,20667177520,7500,7440,7500,7440,6677
|
|
20230726,102800,20617239980,7440,7460,7460,7420,9273
|
|
20230726,102700,20548249540,7460,7430,7490,7420,10951
|
|
20230726,102600,20466513560,7420,7350,7440,7340,22062
|
|
20230726,102500,20303533390,7350,7350,7390,7320,47448
|
|
20230726,102400,19954794770,7350,7430,7450,7350,68561
|
|
20230726,102300,19447355190,7420,7460,7470,7420,30241
|
|
20230726,102200,19222662150,7470,7430,7470,7420,28930
|
|
20230726,102100,19007521160,7440,7440,7440,7440,0
|
|
20230726,102000,19007521160,7440,7470,7470,7440,19976
|
|
20230726,101900,18858809490,7450,7500,7510,7450,54152
|
|
20230726,101800,18453418730,7500,7510,7530,7500,27416
|
|
20230726,101700,18247706260,7510,7540,7540,7510,11600
|
|
20230726,101600,18160464330,7540,7550,7550,7520,3125
|
|
20230726,101500,18136920890,7550,7520,7550,7510,9843
|
|
20230726,101400,18062887030,7520,7550,7550,7510,15639
|
|
20230726,101300,17945267260,7550,7520,7560,7510,11882
|
|
20230726,101200,17855805460,7520,7550,7560,7510,52273
|
|
20230726,101100,17461874510,7560,7580,7590,7550,15645
|
|
20230726,101000,17343478050,7590,7580,7590,7580,2724
|
|
20230726,100900,17322822170,7580,7590,7600,7580,9114
|
|
20230726,100800,17253623120,7590,7580,7600,7580,1850
|
|
20230726,100700,17239588290,7580,7580,7590,7570,13182
|
|
20230726,100600,17139749930,7580,7590,7600,7580,9833
|
|
20230726,100500,17065151890,7590,7590,7600,7580,10174
|
|
20230726,100400,16987954820,7590,7600,7610,7590,7067
|
|
20230726,100300,16934270930,7600,7610,7620,7590,10097
|
|
20230726,100200,16857506250,7610,7640,7660,7610,14279
|
|
20230726,100100,16748517530,7660,7590,7660,7580,8066
|
|
20230726,100000,16687007020,7580,7580,7600,7570,10783
|
|
20230726,095900,16605241320,7580,7580,7600,7570,13511
|
|
20230726,095800,16502854970,7580,7610,7610,7580,15729
|
|
20230726,095700,16383446670,7600,7610,7620,7600,14878
|
|
20230726,095600,16270245590,7610,7640,7640,7600,25883
|
|
20230726,095500,16073137230,7630,7620,7640,7610,10966
|
|
20230726,095400,15989573570,7620,7640,7670,7610,21356
|
|
20230726,095300,15826694760,7660,7660,7670,7620,13736
|
|
20230726,095200,15721687990,7660,7650,7680,7620,8874
|
|
20230726,095100,15653841460,7670,7680,7700,7630,34715
|
|
20230726,095000,15388003760,7680,7700,7710,7680,15364
|
|
20230726,094900,15269871550,7710,7720,7730,7700,13185
|
|
20230726,094800,15168242620,7730,7750,7750,7710,4197
|
|
20230726,094700,15135835140,7750,7700,7750,7700,7714
|
|
20230726,094600,15076310510,7700,7720,7730,7700,5621
|
|
20230726,094500,15032965770,7720,7760,7760,7720,10970
|
|
20230726,094400,14948102070,7760,7740,7770,7730,4680
|
|
20230726,094300,14911822390,7730,7750,7750,7730,2638
|
|
20230726,094200,14891409800,7750,7760,7770,7740,7163
|
|
20230726,094100,14835869600,7760,7760,7780,7750,6610
|
|
20230726,094000,14784589340,7770,7790,7800,7740,7800
|
|
20230726,093900,14724032670,7800,7810,7840,7780,19400
|
|
20230726,093800,14572467560,7820,7730,7820,7730,21166
|
|
20230726,093700,14407631540,7740,7700,7750,7690,5993
|
|
20230726,093600,14361405900,7690,7690,7700,7690,6631
|
|
20230726,093500,14310401620,7690,7690,7700,7680,5477
|
|
20230726,093400,14268309160,7700,7680,7700,7670,2075
|
|
20230726,093300,14252381370,7680,7700,7710,7670,7181
|
|
20230726,093200,14197173250,7700,7710,7710,7700,6307
|
|
20230726,093100,14148588590,7710,7730,7730,7700,14668
|
|
20230726,093000,14035416080,7740,7750,7760,7720,30798
|
|
20230726,092900,13797508880,7750,7770,7770,7720,26219
|
|
20230726,092800,13594725010,7770,7790,7790,7760,9225
|
|
20230726,092700,13522968880,7790,7790,7800,7760,20022
|
|
20230726,092600,13367066780,7790,7720,7790,7720,25387
|
|
20230726,092500,13170313450,7730,7710,7730,7700,14132
|
|
20230726,092400,13061319420,7710,7710,7740,7700,23846
|
|
20230726,092300,12877239970,7710,7710,7720,7680,15796
|
|
20230726,092200,12755567940,7700,7700,7710,7650,6997
|
|
20230726,092100,12701731580,7650,7600,7700,7600,39087
|
|
20230726,092000,12404227980,7610,7630,7640,7610,22057
|
|
20230726,091900,12236195080,7630,7630,7650,7620,39560
|
|
20230726,091800,11934253100,7640,7680,7720,7640,29635
|
|
20230726,091700,11707100710,7680,7680,7730,7650,16663
|
|
20230726,091600,11579360320,7690,7720,7740,7670,35944
|
|
20230726,091500,11302263940,7730,7740,7760,7720,30729
|
|
20230726,091400,11064324410,7740,7730,7750,7720,25016
|
|
20230726,091300,10870848790,7730,7650,7740,7650,26801
|
|
20230726,091200,10664130960,7660,7630,7660,7570,40075
|
|
20230726,091100,10359032450,7630,7650,7660,7610,36976
|
|
20230726,091000,10077093690,7650,7710,7710,7630,35136
|
|
20230726,090900,9807556710,7690,7600,7700,7540,63683
|
|
20230726,090800,9323518360,7600,7700,7730,7590,127417
|
|
20230726,090700,8351294780,7680,7790,7790,7660,102166
|
|
20230726,090600,7562048620,7790,7800,7850,7780,41452
|
|
20230726,090500,7238275440,7810,7840,7840,7750,119992
|
|
20230726,090400,6303730040,7820,7920,7950,7820,49519
|
|
20230726,090300,5914805380,7930,7880,7930,7810,57528
|
|
20230726,090200,5463210370,7880,8010,8020,7790,156803
|
|
20230726,090100,4227790030,8000,8110,8120,7980,141229
|
|
20230726,090000,3093305590,8110,8260,8290,8110,376139
|