610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,190600,49080286700,17570,17570,17570,17570,0
|
|
20230720,190500,49080286700,17570,17570,17570,17570,0
|
|
20230720,190400,49080286700,17570,17570,17570,17570,0
|
|
20230720,190300,49080286700,17570,17570,17570,17570,0
|
|
20230720,190200,49080286700,17570,17570,17570,17570,0
|
|
20230720,190100,49080286700,17570,17570,17570,17570,0
|
|
20230720,190000,49080286700,17570,17570,17570,17570,0
|
|
20230720,185900,49080286700,17570,17570,17570,17570,0
|
|
20230720,185800,49080286700,17570,17570,17570,17570,0
|
|
20230720,185700,49080286700,17570,17570,17570,17570,0
|
|
20230720,185600,49080286700,17570,17570,17570,17570,0
|
|
20230720,185500,49080286700,17570,17570,17570,17570,0
|
|
20230720,185400,49080286700,17570,17570,17570,17570,0
|
|
20230720,185300,49080286700,17570,17570,17570,17570,0
|
|
20230720,185200,49080286700,17570,17570,17570,17570,0
|
|
20230720,185100,49080286700,17570,17570,17570,17570,0
|
|
20230720,185000,49080286700,17570,17570,17570,17570,0
|
|
20230720,184900,49080286700,17570,17570,17570,17570,0
|
|
20230720,184800,49080286700,17570,17570,17570,17570,0
|
|
20230720,184700,49080286700,17570,17570,17570,17570,0
|
|
20230720,184600,49080286700,17570,17570,17570,17570,0
|
|
20230720,184500,49080286700,17570,17570,17570,17570,0
|
|
20230720,184400,49080286700,17570,17570,17570,17570,0
|
|
20230720,184300,49080286700,17570,17570,17570,17570,0
|
|
20230720,184200,49080286700,17570,17570,17570,17570,0
|
|
20230720,184100,49080286700,17570,17570,17570,17570,0
|
|
20230720,184000,49080286700,17570,17570,17570,17570,0
|
|
20230720,183900,49080286700,17570,17570,17570,17570,0
|
|
20230720,183800,49080286700,17570,17570,17570,17570,0
|
|
20230720,183700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,183600,49080286700,17570,17570,17570,17570,0
|
|
20230720,183500,49080286700,17570,17570,17570,17570,0
|
|
20230720,183400,49080286700,17570,17570,17570,17570,0
|
|
20230720,183300,49080286700,17570,17570,17570,17570,0
|
|
20230720,183200,49080286700,17570,17570,17570,17570,0
|
|
20230720,183100,49080286700,17570,17570,17570,17570,0
|
|
20230720,183000,49080286700,17570,17570,17570,17570,0
|
|
20230720,182900,49080286700,17570,17570,17570,17570,0
|
|
20230720,182800,49080286700,17570,17570,17570,17570,0
|
|
20230720,182700,49080286700,17570,17570,17570,17570,0
|
|
20230720,182600,49080286700,17570,17570,17570,17570,0
|
|
20230720,182500,49080286700,17570,17570,17570,17570,0
|
|
20230720,182400,49080286700,17570,17570,17570,17570,0
|
|
20230720,182300,49080286700,17570,17570,17570,17570,0
|
|
20230720,182200,49080286700,17570,17570,17570,17570,0
|
|
20230720,182100,49080286700,17570,17570,17570,17570,0
|
|
20230720,182000,49080286700,17570,17570,17570,17570,0
|
|
20230720,181900,49080286700,17570,17570,17570,17570,0
|
|
20230720,181800,49080286700,17570,17570,17570,17570,0
|
|
20230720,181700,49080286700,17570,17570,17570,17570,0
|
|
20230720,181600,49080286700,17570,17570,17570,17570,0
|
|
20230720,181500,49080286700,17570,17570,17570,17570,0
|
|
20230720,181400,49080286700,17570,17570,17570,17570,0
|
|
20230720,181300,49080286700,17570,17570,17570,17570,0
|
|
20230720,181200,49080286700,17570,17570,17570,17570,0
|
|
20230720,181100,49080286700,17570,17570,17570,17570,0
|
|
20230720,181000,49080286700,17570,17570,17570,17570,0
|
|
20230720,180900,49080286700,17570,17570,17570,17570,0
|
|
20230720,180800,49080286700,17570,17570,17570,17570,0
|
|
20230720,180700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,180600,49080286700,17570,17570,17570,17570,0
|
|
20230720,180500,49080286700,17570,17570,17570,17570,0
|
|
20230720,180400,49080286700,17570,17570,17570,17570,0
|
|
20230720,180300,49080286700,17570,17570,17570,17570,0
|
|
20230720,180200,49080286700,17570,17570,17570,17570,0
|
|
20230720,180100,49080286700,17570,17570,17570,17570,0
|
|
20230720,180000,49080286700,17570,17570,17570,17570,0
|
|
20230720,175900,49080286700,17570,17570,17570,17570,0
|
|
20230720,175800,49080286700,17570,17570,17570,17570,0
|
|
20230720,175700,49080286700,17570,17570,17570,17570,0
|
|
20230720,175600,49080286700,17570,17570,17570,17570,0
|
|
20230720,175500,49080286700,17570,17570,17570,17570,0
|
|
20230720,175400,49080286700,17570,17570,17570,17570,0
|
|
20230720,175300,49080286700,17570,17570,17570,17570,0
|
|
20230720,175200,49080286700,17570,17570,17570,17570,0
|
|
20230720,175100,49080286700,17570,17570,17570,17570,0
|
|
20230720,175000,49080286700,17570,17570,17570,17570,0
|
|
20230720,174900,49080286700,17570,17570,17570,17570,0
|
|
20230720,174800,49080286700,17570,17570,17570,17570,0
|
|
20230720,174700,49080286700,17570,17570,17570,17570,0
|
|
20230720,174600,49080286700,17570,17570,17570,17570,0
|
|
20230720,174500,49080286700,17570,17570,17570,17570,0
|
|
20230720,174400,49080286700,17570,17570,17570,17570,0
|
|
20230720,174300,49080286700,17570,17570,17570,17570,0
|
|
20230720,174200,49080286700,17570,17570,17570,17570,0
|
|
20230720,174100,49080286700,17570,17570,17570,17570,0
|
|
20230720,174000,49080286700,17570,17570,17570,17570,0
|
|
20230720,173900,49080286700,17570,17570,17570,17570,0
|
|
20230720,173800,49080286700,17570,17570,17570,17570,0
|
|
20230720,173700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,173600,49080286700,17570,17570,17570,17570,0
|
|
20230720,173500,49080286700,17570,17570,17570,17570,0
|
|
20230720,173400,49080286700,17570,17570,17570,17570,0
|
|
20230720,173300,49080286700,17570,17570,17570,17570,0
|
|
20230720,173200,49080286700,17570,17570,17570,17570,0
|
|
20230720,173100,49080286700,17570,17570,17570,17570,0
|
|
20230720,173000,49080286700,17570,17570,17570,17570,0
|
|
20230720,172900,49080286700,17570,17570,17570,17570,0
|
|
20230720,172800,49080286700,17570,17570,17570,17570,0
|
|
20230720,172700,49080286700,17570,17570,17570,17570,0
|
|
20230720,172600,49080286700,17570,17570,17570,17570,0
|
|
20230720,172500,49080286700,17570,17570,17570,17570,0
|
|
20230720,172400,49080286700,17570,17570,17570,17570,0
|
|
20230720,172300,49080286700,17570,17570,17570,17570,0
|
|
20230720,172200,49080286700,17570,17570,17570,17570,0
|
|
20230720,172100,49080286700,17570,17570,17570,17570,0
|
|
20230720,172000,49080286700,17570,17570,17570,17570,0
|
|
20230720,171900,49080286700,17570,17570,17570,17570,0
|
|
20230720,171800,49080286700,17570,17570,17570,17570,0
|
|
20230720,171700,49080286700,17570,17570,17570,17570,0
|
|
20230720,171600,49080286700,17570,17570,17570,17570,0
|
|
20230720,171500,49080286700,17570,17570,17570,17570,0
|
|
20230720,171400,49080286700,17570,17570,17570,17570,0
|
|
20230720,171300,49080286700,17570,17570,17570,17570,0
|
|
20230720,171200,49080286700,17570,17570,17570,17570,0
|
|
20230720,171100,49080286700,17570,17570,17570,17570,0
|
|
20230720,171000,49080286700,17570,17570,17570,17570,0
|
|
20230720,170900,49080286700,17570,17570,17570,17570,0
|
|
20230720,170800,49080286700,17570,17570,17570,17570,0
|
|
20230720,170700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,170600,49080286700,17570,17570,17570,17570,0
|
|
20230720,170500,49080286700,17570,17570,17570,17570,0
|
|
20230720,170400,49080286700,17570,17570,17570,17570,0
|
|
20230720,170300,49080286700,17570,17570,17570,17570,0
|
|
20230720,170200,49080286700,17570,17570,17570,17570,0
|
|
20230720,170100,49080286700,17570,17570,17570,17570,0
|
|
20230720,170000,49080286700,17570,17570,17570,17570,0
|
|
20230720,165900,49080286700,17570,17570,17570,17570,0
|
|
20230720,165800,49080286700,17570,17570,17570,17570,0
|
|
20230720,165700,49080286700,17570,17570,17570,17570,0
|
|
20230720,165600,49080286700,17570,17570,17570,17570,0
|
|
20230720,165500,49080286700,17570,17570,17570,17570,0
|
|
20230720,165400,49080286700,17570,17570,17570,17570,0
|
|
20230720,165300,49080286700,17570,17570,17570,17570,0
|
|
20230720,165200,49080286700,17570,17570,17570,17570,0
|
|
20230720,165100,49080286700,17570,17570,17570,17570,0
|
|
20230720,165000,49080286700,17570,17570,17570,17570,0
|
|
20230720,164900,49080286700,17570,17570,17570,17570,0
|
|
20230720,164800,49080286700,17570,17570,17570,17570,0
|
|
20230720,164700,49080286700,17570,17570,17570,17570,0
|
|
20230720,164600,49080286700,17570,17570,17570,17570,0
|
|
20230720,164500,49080286700,17570,17570,17570,17570,0
|
|
20230720,164400,49080286700,17570,17570,17570,17570,0
|
|
20230720,164300,49080286700,17570,17570,17570,17570,0
|
|
20230720,164200,49080286700,17570,17570,17570,17570,0
|
|
20230720,164100,49080286700,17570,17570,17570,17570,0
|
|
20230720,164000,49080286700,17570,17570,17570,17570,0
|
|
20230720,163900,49080286700,17570,17570,17570,17570,0
|
|
20230720,163800,49080286700,17570,17570,17570,17570,0
|
|
20230720,163700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,163600,49080286700,17570,17570,17570,17570,0
|
|
20230720,163500,49080286700,17570,17570,17570,17570,0
|
|
20230720,163400,49080286700,17570,17570,17570,17570,0
|
|
20230720,163300,49080286700,17570,17570,17570,17570,0
|
|
20230720,163200,49080286700,17570,17570,17570,17570,0
|
|
20230720,163100,49080286700,17570,17570,17570,17570,0
|
|
20230720,163000,49080286700,17570,17570,17570,17570,0
|
|
20230720,162900,49080286700,17570,17570,17570,17570,0
|
|
20230720,162800,49080286700,17570,17570,17570,17570,0
|
|
20230720,162700,49080286700,17570,17570,17570,17570,0
|
|
20230720,162600,49080286700,17570,17570,17570,17570,0
|
|
20230720,162500,49080286700,17570,17570,17570,17570,0
|
|
20230720,162400,49080286700,17570,17570,17570,17570,0
|
|
20230720,162300,49080286700,17570,17570,17570,17570,0
|
|
20230720,162200,49080286700,17570,17570,17570,17570,0
|
|
20230720,162100,49080286700,17570,17570,17570,17570,0
|
|
20230720,162000,49080286700,17570,17570,17570,17570,0
|
|
20230720,161900,49080286700,17570,17570,17570,17570,0
|
|
20230720,161800,49080286700,17570,17570,17570,17570,0
|
|
20230720,161700,49080286700,17570,17570,17570,17570,0
|
|
20230720,161600,49080286700,17570,17570,17570,17570,0
|
|
20230720,161500,49080286700,17570,17570,17570,17570,0
|
|
20230720,161400,49080286700,17570,17570,17570,17570,0
|
|
20230720,161300,49080286700,17570,17570,17570,17570,0
|
|
20230720,161200,49080286700,17570,17570,17570,17570,0
|
|
20230720,161100,49080286700,17570,17570,17570,17570,0
|
|
20230720,161000,49080286700,17570,17570,17570,17570,0
|
|
20230720,160900,49080286700,17570,17570,17570,17570,0
|
|
20230720,160800,49080286700,17570,17570,17570,17570,0
|
|
20230720,160700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,160600,49080286700,17570,17570,17570,17570,0
|
|
20230720,160500,49080286700,17570,17570,17570,17570,0
|
|
20230720,160400,49080286700,17570,17570,17570,17570,0
|
|
20230720,160300,49080286700,17570,17570,17570,17570,0
|
|
20230720,160200,49080286700,17570,17570,17570,17570,0
|
|
20230720,160100,49080286700,17570,17570,17570,17570,0
|
|
20230720,160000,49080286700,17570,17570,17570,17570,0
|
|
20230720,155900,49080286700,17570,17570,17570,17570,0
|
|
20230720,155800,49080286700,17570,17570,17570,17570,0
|
|
20230720,155700,49080286700,17570,17570,17570,17570,0
|
|
20230720,155600,49080286700,17570,17570,17570,17570,0
|
|
20230720,155500,49080286700,17570,17570,17570,17570,0
|
|
20230720,155400,49080286700,17570,17570,17570,17570,0
|
|
20230720,155300,49080286700,17570,17570,17570,17570,0
|
|
20230720,155200,49080286700,17570,17570,17570,17570,0
|
|
20230720,155100,49080286700,17570,17570,17570,17570,0
|
|
20230720,155000,49080286700,17570,17570,17570,17570,0
|
|
20230720,154900,49080286700,17570,17570,17570,17570,0
|
|
20230720,154800,49080286700,17570,17570,17570,17570,0
|
|
20230720,154700,49080286700,17570,17570,17570,17570,0
|
|
20230720,154600,49080286700,17570,17570,17570,17570,0
|
|
20230720,154500,49080286700,17570,17570,17570,17570,0
|
|
20230720,154400,49080286700,17570,17570,17570,17570,0
|
|
20230720,154300,49080286700,17570,17570,17570,17570,0
|
|
20230720,154200,49080286700,17570,17570,17570,17570,0
|
|
20230720,154100,49080286700,17570,17570,17570,17570,0
|
|
20230720,154000,49080286700,17570,17570,17570,17570,0
|
|
20230720,153900,49080286700,17570,17570,17570,17570,0
|
|
20230720,153800,49080286700,17570,17570,17570,17570,0
|
|
20230720,153700,49080286700,17570,17570,17570,17570,130109
|
|
20230720,153600,49080286700,17570,17570,17570,17570,0
|
|
20230720,153500,49080286700,17570,17570,17570,17570,0
|
|
20230720,153400,49080286700,17570,17570,17570,17570,0
|
|
20230720,153300,49080286700,17570,17570,17570,17570,0
|
|
20230720,153200,49080286700,17570,17570,17570,17570,0
|
|
20230720,153100,49080286700,17570,17570,17570,17570,0
|
|
20230720,153000,49080286700,17570,17570,17570,17570,130109
|
|
20230720,152900,46794271570,17560,17560,17560,17560,0
|
|
20230720,152800,46794271570,17560,17560,17560,17560,0
|
|
20230720,152700,46794271570,17560,17560,17560,17560,0
|
|
20230720,152600,46794271570,17560,17560,17560,17560,0
|
|
20230720,152500,46794271570,17560,17560,17560,17560,0
|
|
20230720,152400,46794271570,17560,17560,17560,17560,0
|
|
20230720,152300,46794271570,17560,17560,17560,17560,0
|
|
20230720,152200,46794271570,17560,17560,17560,17560,0
|
|
20230720,152100,46794271570,17560,17560,17560,17560,0
|
|
20230720,152000,46794271570,17560,17560,17560,17560,0
|
|
20230720,151900,46794271570,17560,17580,17580,17550,7687
|
|
20230720,151800,46659246520,17580,17580,17590,17570,7404
|
|
20230720,151700,46529058900,17590,17590,17590,17570,11664
|
|
20230720,151600,46323988430,17590,17580,17590,17580,9712
|
|
20230720,151500,46153173380,17580,17560,17590,17550,8737
|
|
20230720,151400,45999726960,17570,17570,17570,17550,12010
|
|
20230720,151300,45788833060,17570,17610,17610,17570,8095
|
|
20230720,151200,45646396860,17600,17630,17630,17600,8499
|
|
20230720,151100,45496694230,17630,17620,17630,17610,10943
|
|
20230720,151000,45303863860,17610,17620,17620,17600,11468
|
|
20230720,150900,45101845510,17600,17590,17610,17590,15555
|
|
20230720,150800,44828001000,17590,17560,17610,17550,37843
|
|
20230720,150700,44162571940,17560,17560,17560,17550,3429
|
|
20230720,150600,44102362720,17560,17550,17560,17550,4907
|
|
20230720,150500,44016223340,17560,17560,17560,17540,5699
|
|
20230720,150400,43916223730,17560,17560,17560,17550,3631
|
|
20230720,150300,43852476960,17560,17560,17560,17540,6503
|
|
20230720,150200,43738335390,17550,17550,17560,17540,4346
|
|
20230720,150100,43662066670,17540,17550,17550,17540,2412
|
|
20230720,150000,43619738880,17550,17540,17550,17540,2937
|
|
20230720,145900,43568205290,17550,17550,17560,17540,2949
|
|
20230720,145800,43516456900,17560,17550,17560,17550,3570
|
|
20230720,145700,43453780950,17560,17560,17560,17550,3564
|
|
20230720,145600,43391203670,17560,17550,17560,17540,4397
|
|
20230720,145500,43314010920,17560,17540,17560,17540,4847
|
|
20230720,145400,43228949630,17550,17530,17560,17530,7268
|
|
20230720,145300,43101434460,17540,17540,17550,17530,4900
|
|
20230720,145200,43015501200,17540,17540,17550,17530,5391
|
|
20230720,145100,42920944860,17540,17560,17560,17540,5075
|
|
20230720,145000,42831844430,17560,17530,17560,17530,12729
|
|
20230720,144900,42608454280,17530,17530,17540,17520,5001
|
|
20230720,144800,42520795820,17540,17540,17540,17530,5070
|
|
20230720,144700,42431889460,17540,17540,17540,17530,3492
|
|
20230720,144600,42370656490,17540,17540,17540,17530,1633
|
|
20230720,144500,42342018250,17540,17520,17540,17520,1547
|
|
20230720,144400,42314893820,17530,17520,17530,17520,4217
|
|
20230720,144300,42240973790,17520,17530,17540,17520,3515
|
|
20230720,144200,42179360990,17530,17510,17540,17510,2608
|
|
20230720,144100,42133659780,17520,17530,17530,17510,6455
|
|
20230720,144000,42020531090,17530,17530,17540,17520,6872
|
|
20230720,143900,41900027250,17530,17540,17540,17530,2939
|
|
20230720,143800,41848489450,17530,17520,17550,17520,5950
|
|
20230720,143700,41744152610,17530,17530,17530,17520,3914
|
|
20230720,143600,41675565500,17530,17550,17550,17520,4882
|
|
20230720,143500,41589966400,17550,17550,17550,17530,3056
|
|
20230720,143400,41536348040,17550,17550,17550,17530,5611
|
|
20230720,143300,41437902610,17540,17540,17550,17530,5422
|
|
20230720,143200,41342792240,17530,17510,17540,17510,9808
|
|
20230720,143100,41170913810,17510,17510,17520,17510,4430
|
|
20230720,143000,41093334070,17510,17530,17530,17500,5737
|
|
20230720,142900,40992866400,17530,17530,17540,17520,6525
|
|
20230720,142800,40878489640,17530,17500,17530,17490,22884
|
|
20230720,142700,40477931240,17490,17500,17500,17490,3081
|
|
20230720,142600,40424023360,17490,17490,17500,17480,6571
|
|
20230720,142500,40309098330,17490,17470,17490,17470,2298
|
|
20230720,142400,40268925660,17480,17480,17480,17470,3311
|
|
20230720,142300,40211063920,17480,17450,17490,17450,4855
|
|
20230720,142200,40126257000,17460,17460,17480,17450,20591
|
|
20230720,142100,39766701720,17460,17460,17460,17450,3641
|
|
20230720,142000,39703150310,17460,17450,17460,17450,6273
|
|
20230720,141900,39593680520,17460,17450,17460,17450,4051
|
|
20230720,141800,39522976850,17460,17460,17460,17450,2380
|
|
20230720,141700,39481437540,17450,17450,17460,17440,10612
|
|
20230720,141600,39296239590,17450,17480,17480,17450,9121
|
|
20230720,141500,39136974440,17480,17450,17490,17450,9937
|
|
20230720,141400,38963464810,17460,17450,17460,17450,3862
|
|
20230720,141300,38896045630,17460,17460,17460,17450,2870
|
|
20230720,141200,38845944870,17460,17460,17460,17450,4125
|
|
20230720,141100,38773949450,17460,17460,17460,17450,842
|
|
20230720,141000,38759252180,17450,17480,17480,17450,5462
|
|
20230720,140900,38663855180,17480,17490,17490,17480,2001
|
|
20230720,140800,38628869860,17480,17490,17490,17480,4532
|
|
20230720,140700,38549632580,17480,17480,17490,17470,4996
|
|
20230720,140600,38462296930,17480,17490,17490,17470,5321
|
|
20230720,140500,38369273630,17490,17480,17490,17470,3151
|
|
20230720,140400,38314195260,17480,17480,17480,17470,2969
|
|
20230720,140300,38262298380,17470,17470,17480,17460,981
|
|
20230720,140200,38245156670,17470,17460,17470,17460,4328
|
|
20230720,140100,38169549420,17470,17460,17470,17450,2590
|
|
20230720,140000,38124323660,17460,17440,17460,17440,1690
|
|
20230720,135900,38094825410,17450,17450,17450,17440,1936
|
|
20230720,135800,38061045320,17450,17440,17450,17430,4427
|
|
20230720,135700,37983843720,17440,17440,17440,17430,1024
|
|
20230720,135600,37965988890,17440,17450,17460,17430,5151
|
|
20230720,135500,37876153380,17460,17460,17460,17450,3659
|
|
20230720,135400,37812298610,17460,17450,17460,17450,1219
|
|
20230720,135300,37791020140,17460,17460,17460,17450,5202
|
|
20230720,135200,37700195650,17460,17460,17460,17450,1898
|
|
20230720,135100,37667067810,17460,17460,17460,17450,2171
|
|
20230720,135000,37629179750,17460,17470,17470,17450,4028
|
|
20230720,134900,37558884060,17460,17450,17460,17450,2961
|
|
20230720,134800,37507194010,17450,17440,17460,17430,8971
|
|
20230720,134700,37350655390,17430,17440,17450,17420,14801
|
|
20230720,134600,37092645790,17440,17450,17450,17430,7555
|
|
20230720,134500,36960865930,17450,17450,17450,17440,5602
|
|
20230720,134400,36863115490,17450,17460,17460,17450,7146
|
|
20230720,134300,36738412770,17460,17460,17470,17450,5139
|
|
20230720,134200,36648686820,17470,17460,17470,17460,2602
|
|
20230720,134100,36603248270,17470,17470,17480,17460,4323
|
|
20230720,134000,36527729190,17470,17470,17480,17470,1864
|
|
20230720,133900,36495157950,17480,17470,17480,17470,3081
|
|
20230720,133800,36441325580,17480,17470,17480,17470,2053
|
|
20230720,133700,36405450080,17480,17490,17490,17470,2836
|
|
20230720,133600,36355885880,17480,17470,17480,17470,2718
|
|
20230720,133500,36308378010,17480,17480,17480,17470,2777
|
|
20230720,133400,36259843650,17470,17490,17490,17470,7938
|
|
20230720,133300,36121121240,17490,17480,17490,17480,1615
|
|
20230720,133200,36092883350,17490,17480,17490,17470,3561
|
|
20230720,133100,36030634030,17480,17480,17490,17470,5687
|
|
20230720,133000,35931232620,17480,17480,17490,17470,3231
|
|
20230720,132900,35874755790,17480,17480,17490,17480,4378
|
|
20230720,132800,35798227260,17490,17490,17490,17480,3896
|
|
20230720,132700,35730093280,17480,17470,17490,17470,4303
|
|
20230720,132600,35654859070,17470,17460,17470,17450,4128
|
|
20230720,132500,35582769240,17460,17450,17460,17450,3869
|
|
20230720,132400,35515226000,17450,17470,17470,17450,7083
|
|
20230720,132300,35391590450,17470,17470,17480,17460,3800
|
|
20230720,132200,35325210440,17460,17470,17470,17460,11174
|
|
20230720,132100,35130055370,17470,17490,17490,17460,7455
|
|
20230720,132000,34999799880,17490,17490,17490,17480,3208
|
|
20230720,131900,34943698080,17490,17490,17490,17480,2081
|
|
20230720,131800,34907306690,17490,17490,17490,17480,3839
|
|
20230720,131700,34840186110,17490,17510,17510,17480,3384
|
|
20230720,131600,34780981490,17510,17500,17510,17490,5831
|
|
20230720,131500,34678966070,17500,17500,17510,17500,5454
|
|
20230720,131400,34583507570,17500,17500,17510,17490,7070
|
|
20230720,131300,34459797330,17500,17490,17500,17490,1943
|
|
20230720,131200,34425799380,17490,17490,17500,17480,3844
|
|
20230720,131100,34358571740,17490,17490,17490,17480,1573
|
|
20230720,131000,34331068950,17490,17480,17490,17470,3843
|
|
20230720,130900,34263893190,17480,17480,17490,17470,23803
|
|
20230720,130800,33847877000,17490,17490,17490,17480,2625
|
|
20230720,130700,33801977630,17490,17500,17510,17480,26620
|
|
20230720,130600,33336244590,17510,17520,17520,17500,6338
|
|
20230720,130500,33225276330,17510,17520,17520,17510,2257
|
|
20230720,130400,33185748720,17520,17510,17520,17510,3653
|
|
20230720,130300,33121781040,17510,17520,17520,17510,2523
|
|
20230720,130200,33077600360,17520,17510,17520,17510,1379
|
|
20230720,130100,33053451050,17510,17530,17540,17510,3982
|
|
20230720,130000,32983699670,17530,17520,17560,17510,5586
|
|
20230720,125900,32885801050,17520,17520,17520,17510,1504
|
|
20230720,125800,32859451370,17510,17520,17530,17510,8019
|
|
20230720,125700,32718980130,17520,17550,17550,17520,4613
|
|
20230720,125600,32638090800,17560,17550,17560,17550,940
|
|
20230720,125500,32621590350,17540,17530,17560,17530,2264
|
|
20230720,125400,32581875570,17540,17520,17550,17520,7457
|
|
20230720,125300,32451106200,17530,17520,17530,17520,2459
|
|
20230720,125200,32408003150,17530,17540,17540,17530,2064
|
|
20230720,125100,32371818730,17540,17550,17550,17530,8579
|
|
20230720,125000,32221353410,17550,17550,17560,17540,1076
|
|
20230720,124900,32202470490,17550,17550,17550,17540,2893
|
|
20230720,124800,32151712520,17550,17550,17560,17540,1045
|
|
20230720,124700,32133371000,17550,17560,17560,17550,760
|
|
20230720,124600,32120028390,17560,17570,17570,17560,1833
|
|
20230720,124500,32087828330,17570,17550,17570,17540,4038
|
|
20230720,124400,32016943940,17550,17530,17550,17530,2816
|
|
20230720,124300,31967556670,17530,17550,17560,17530,6152
|
|
20230720,124200,31859620710,17560,17560,17570,17560,2656
|
|
20230720,124100,31812966840,17570,17570,17570,17560,801
|
|
20230720,124000,31798893490,17580,17560,17580,17560,3822
|
|
20230720,123900,31731735410,17560,17560,17570,17550,2534
|
|
20230720,123800,31687235050,17550,17560,17560,17550,1157
|
|
20230720,123700,31666918770,17560,17570,17570,17560,1564
|
|
20230720,123600,31639445560,17570,17560,17570,17560,431
|
|
20230720,123500,31631876930,17570,17560,17570,17560,2232
|
|
20230720,123400,31592675910,17570,17570,17570,17560,2912
|
|
20230720,123300,31541520700,17570,17570,17580,17570,770
|
|
20230720,123200,31527988250,17580,17580,17590,17570,631
|
|
20230720,123100,31516897800,17580,17590,17590,17580,2014
|
|
20230720,123000,31481486520,17580,17580,17590,17570,7393
|
|
20230720,122900,31351574700,17580,17580,17590,17570,4475
|
|
20230720,122800,31272903040,17580,17580,17580,17570,2211
|
|
20230720,122700,31234035010,17580,17580,17590,17570,3052
|
|
20230720,122600,31180390640,17580,17590,17590,17580,1010
|
|
20230720,122500,31162626770,17590,17580,17590,17580,1266
|
|
20230720,122400,31140363300,17590,17580,17590,17580,1700
|
|
20230720,122300,31110474710,17580,17580,17580,17570,1077
|
|
20230720,122200,31091546160,17580,17580,17590,17580,1897
|
|
20230720,122100,31058182990,17580,17570,17590,17570,4378
|
|
20230720,122000,30981216260,17570,17570,17580,17560,3153
|
|
20230720,121900,30925837270,17570,17560,17570,17560,15576
|
|
20230720,121800,30652235080,17560,17560,17560,17550,941
|
|
20230720,121700,30635715250,17550,17540,17560,17540,3386
|
|
20230720,121600,30576290960,17540,17540,17550,17530,5517
|
|
20230720,121500,30479529330,17540,17530,17540,17520,2152
|
|
20230720,121400,30441808430,17530,17530,17530,17520,1958
|
|
20230720,121300,30407491080,17530,17540,17540,17530,1019
|
|
20230720,121200,30389623200,17540,17520,17540,17520,2768
|
|
20230720,121100,30341099650,17510,17530,17530,17510,8645
|
|
20230720,121000,30189642930,17530,17530,17530,17520,571
|
|
20230720,120900,30179634090,17530,17520,17530,17520,2552
|
|
20230720,120800,30134898430,17520,17530,17540,17520,2575
|
|
20230720,120700,30089773300,17540,17540,17550,17540,1053
|
|
20230720,120600,30071301960,17550,17540,17550,17540,2390
|
|
20230720,120500,30029380800,17540,17530,17540,17530,836
|
|
20230720,120400,30014717730,17540,17550,17550,17530,2226
|
|
20230720,120300,29975671100,17550,17560,17560,17530,4127
|
|
20230720,120200,29903255990,17560,17550,17560,17550,1612
|
|
20230720,120100,29874960980,17560,17560,17560,17550,627
|
|
20230720,120000,29863952160,17550,17560,17560,17550,2373
|
|
20230720,115900,29822297120,17550,17550,17560,17540,9409
|
|
20230720,115800,29657170900,17540,17540,17550,17530,3888
|
|
20230720,115700,29588993710,17540,17530,17540,17530,1049
|
|
20230720,115600,29570599300,17520,17530,17540,17520,2156
|
|
20230720,115500,29532791870,17530,17550,17550,17530,1309
|
|
20230720,115400,29509831830,17550,17550,17550,17540,1384
|
|
20230720,115300,29485552600,17550,17520,17560,17520,10263
|
|
20230720,115200,29305605370,17520,17520,17520,17510,2249
|
|
20230720,115100,29266206950,17520,17550,17550,17520,10208
|
|
20230720,115000,29087219670,17550,17540,17550,17540,2188
|
|
20230720,114900,29048832380,17550,17550,17550,17540,6328
|
|
20230720,114800,28937778180,17550,17560,17560,17530,2427
|
|
20230720,114700,28895188820,17560,17560,17560,17550,2441
|
|
20230720,114600,28852333830,17560,17550,17560,17550,1222
|
|
20230720,114500,28830884310,17560,17560,17570,17530,3541
|
|
20230720,114400,28768700480,17560,17530,17570,17530,8132
|
|
20230720,114300,28625956950,17530,17530,17540,17530,2223
|
|
20230720,114200,28586981400,17530,17530,17550,17530,2802
|
|
20230720,114100,28537857120,17530,17550,17560,17520,3403
|
|
20230720,114000,28478166680,17550,17560,17570,17530,10445
|
|
20230720,113900,28294810230,17560,17550,17560,17550,1661
|
|
20230720,113800,28265652630,17540,17540,17550,17530,6834
|
|
20230720,113700,28145827160,17550,17560,17560,17540,5072
|
|
20230720,113600,28056795350,17560,17570,17570,17560,444
|
|
20230720,113500,28048996970,17570,17560,17590,17550,5609
|
|
20230720,113400,27950454090,17560,17530,17570,17530,13426
|
|
20230720,113300,27714915140,17540,17530,17550,17530,6248
|
|
20230720,113200,27605361330,17530,17530,17530,17520,2545
|
|
20230720,113100,27560760030,17520,17550,17560,17520,11849
|
|
20230720,113000,27353068130,17550,17560,17560,17550,1868
|
|
20230720,112900,27320282390,17560,17560,17560,17550,1206
|
|
20230720,112800,27299110940,17560,17560,17560,17550,1906
|
|
20230720,112700,27265651160,17550,17580,17580,17550,9416
|
|
20230720,112600,27100172690,17590,17590,17590,17580,2669
|
|
20230720,112500,27053236410,17590,17590,17590,17580,686
|
|
20230720,112400,27041170800,17590,17600,17600,17580,4985
|
|
20230720,112300,26953505750,17600,17600,17610,17580,1928
|
|
20230720,112200,26919582920,17600,17600,17610,17580,8710
|
|
20230720,112100,26766329980,17600,17610,17620,17600,3063
|
|
20230720,112000,26712396890,17610,17610,17610,17600,3013
|
|
20230720,111900,26659344440,17610,17600,17620,17600,5693
|
|
20230720,111800,26559079270,17600,17610,17610,17580,2815
|
|
20230720,111700,26509553340,17600,17610,17610,17600,2632
|
|
20230720,111600,26463211060,17610,17610,17620,17610,3897
|
|
20230720,111500,26394550840,17620,17610,17620,17610,2500
|
|
20230720,111400,26350517850,17610,17600,17620,17600,3597
|
|
20230720,111300,26287185420,17600,17590,17600,17590,2500
|
|
20230720,111200,26243198120,17590,17600,17600,17590,739
|
|
20230720,111100,26230193720,17600,17570,17600,17560,3415
|
|
20230720,111000,26170171800,17570,17570,17610,17560,24039
|
|
20230720,110900,25747394450,17570,17580,17590,17560,1324
|
|
20230720,110800,25724129480,17590,17590,17600,17580,3245
|
|
20230720,110700,25667044960,17590,17600,17610,17590,6100
|
|
20230720,110600,25559692650,17600,17600,17610,17600,2274
|
|
20230720,110500,25519667560,17600,17590,17610,17590,7536
|
|
20230720,110400,25387052420,17600,17590,17600,17590,2683
|
|
20230720,110300,25339853210,17590,17590,17600,17570,5537
|
|
20230720,110200,25242499080,17590,17590,17600,17590,1743
|
|
20230720,110100,25211834380,17590,17590,17600,17590,3063
|
|
20230720,110000,25157947920,17600,17580,17600,17580,3762
|
|
20230720,105900,25091772510,17580,17580,17590,17580,1829
|
|
20230720,105800,25059607270,17590,17580,17590,17580,5097
|
|
20230720,105700,24969985960,17590,17580,17590,17580,8317
|
|
20230720,105600,24823694680,17590,17540,17590,17540,10443
|
|
20230720,105500,24640246830,17540,17540,17540,17530,2130
|
|
20230720,105400,24602895650,17540,17540,17540,17530,2220
|
|
20230720,105300,24563971590,17540,17570,17570,17530,3242
|
|
20230720,105200,24507069530,17560,17540,17580,17540,11010
|
|
20230720,105100,24313844720,17540,17510,17540,17510,6562
|
|
20230720,105000,24198815760,17510,17530,17540,17510,9775
|
|
20230720,104900,24027563040,17540,17540,17550,17530,8492
|
|
20230720,104800,23878666010,17540,17560,17560,17540,4674
|
|
20230720,104700,23796626470,17550,17530,17560,17520,6275
|
|
20230720,104600,23686581370,17530,17580,17580,17520,22998
|
|
20230720,104500,23282927020,17580,17580,17580,17570,1602
|
|
20230720,104400,23254768200,17570,17580,17580,17570,6065
|
|
20230720,104300,23148162920,17580,17570,17580,17560,4749
|
|
20230720,104200,23064684620,17570,17580,17590,17570,14719
|
|
20230720,104100,22806018810,17580,17550,17580,17550,16679
|
|
20230720,104000,22512959180,17550,17530,17550,17530,5190
|
|
20230720,103900,22421906460,17540,17550,17550,17530,4762
|
|
20230720,103800,22338388000,17550,17540,17550,17540,3133
|
|
20230720,103700,22283430700,17540,17520,17550,17510,10902
|
|
20230720,103600,22092306230,17520,17520,17530,17510,8575
|
|
20230720,103500,21942046390,17530,17520,17530,17520,3757
|
|
20230720,103400,21876190290,17530,17530,17530,17520,2861
|
|
20230720,103300,21826041570,17530,17520,17530,17520,4329
|
|
20230720,103200,21750192810,17520,17520,17520,17510,2855
|
|
20230720,103100,21700189560,17520,17520,17520,17510,1305
|
|
20230720,103000,21677333440,17520,17510,17520,17500,2293
|
|
20230720,102900,21637182440,17500,17510,17520,17500,3695
|
|
20230720,102800,21572502290,17510,17520,17520,17510,4200
|
|
20230720,102700,21498952880,17520,17490,17520,17490,8151
|
|
20230720,102600,21356296540,17490,17490,17520,17470,27994
|
|
20230720,102500,20866556400,17490,17480,17490,17470,3503
|
|
20230720,102400,20805308260,17480,17480,17480,17470,2224
|
|
20230720,102300,20766437030,17480,17460,17480,17460,10914
|
|
20230720,102200,20575700000,17460,17470,17470,17460,4724
|
|
20230720,102100,20493217650,17460,17470,17470,17460,11179
|
|
20230720,102000,20297966830,17460,17470,17480,17460,7227
|
|
20230720,101900,20171715490,17470,17480,17490,17470,8771
|
|
20230720,101800,20018385540,17470,17490,17490,17470,14480
|
|
20230720,101700,19765227860,17490,17480,17490,17470,1961
|
|
20230720,101600,19730936950,17480,17490,17500,17470,9696
|
|
20230720,101500,19561414430,17480,17480,17500,17480,4587
|
|
20230720,101400,19481194320,17480,17480,17490,17470,7770
|
|
20230720,101300,19345377300,17480,17470,17490,17470,6028
|
|
20230720,101200,19240007750,17470,17470,17480,17470,3669
|
|
20230720,101100,19175896070,17470,17470,17480,17460,6093
|
|
20230720,101000,19069443360,17470,17430,17470,17410,23572
|
|
20230720,100900,18658161300,17430,17420,17430,17420,3692
|
|
20230720,100800,18593844570,17430,17420,17440,17420,9092
|
|
20230720,100700,18435319480,17420,17390,17420,17390,10842
|
|
20230720,100600,18246597730,17390,17390,17400,17390,3020
|
|
20230720,100500,18194072910,17400,17390,17410,17390,3855
|
|
20230720,100400,18126997010,17400,17400,17400,17390,3653
|
|
20230720,100300,18063463670,17400,17400,17410,17390,3734
|
|
20230720,100200,17998490180,17410,17380,17410,17380,3983
|
|
20230720,100100,17929214740,17390,17390,17390,17380,8294
|
|
20230720,100000,17785031850,17390,17390,17400,17380,6293
|
|
20230720,095900,17675601150,17400,17430,17430,17400,5582
|
|
20230720,095800,17578434630,17420,17430,17430,17410,5968
|
|
20230720,095700,17474440300,17430,17430,17440,17430,5431
|
|
20230720,095600,17379756470,17440,17400,17440,17390,8894
|
|
20230720,095500,17224837930,17400,17390,17410,17390,3668
|
|
20230720,095400,17161008930,17400,17390,17400,17380,4889
|
|
20230720,095300,17075996660,17390,17390,17390,17380,4558
|
|
20230720,095200,16996763260,17390,17360,17400,17350,26512
|
|
20230720,095100,16536183640,17350,17360,17360,17350,18345
|
|
20230720,095000,16217829980,17360,17370,17370,17350,18600
|
|
20230720,094900,15894932600,17370,17410,17410,17360,19574
|
|
20230720,094800,15554527890,17400,17400,17410,17400,8566
|
|
20230720,094700,15405396570,17410,17410,17420,17400,6701
|
|
20230720,094600,15288772090,17410,17430,17440,17400,15725
|
|
20230720,094500,15014886530,17440,17430,17440,17430,826
|
|
20230720,094400,15000487460,17430,17460,17470,17430,8959
|
|
20230720,094300,14844210920,17460,17470,17490,17450,9779
|
|
20230720,094200,14673428390,17480,17450,17480,17450,6322
|
|
20230720,094100,14563022290,17450,17450,17460,17450,6031
|
|
20230720,094000,14457735580,17460,17400,17460,17390,15704
|
|
20230720,093900,14184000400,17400,17400,17410,17390,6911
|
|
20230720,093800,14063752340,17400,17400,17410,17400,6900
|
|
20230720,093700,13943687460,17400,17450,17460,17400,14025
|
|
20230720,093600,13699280850,17450,17450,17460,17440,4537
|
|
20230720,093500,13620106970,17450,17440,17470,17440,14406
|
|
20230720,093400,13368736370,17440,17450,17450,17430,3917
|
|
20230720,093300,13300431090,17450,17440,17460,17410,28906
|
|
20230720,093200,12796506450,17440,17400,17450,17390,18860
|
|
20230720,093100,12467904950,17390,17420,17420,17390,10047
|
|
20230720,093000,12293115160,17420,17360,17420,17360,9644
|
|
20230720,092900,12125512550,17370,17400,17400,17360,9544
|
|
20230720,092800,11959615520,17390,17410,17420,17390,13443
|
|
20230720,092700,11725621940,17410,17420,17420,17410,3654
|
|
20230720,092600,11661987060,17420,17430,17430,17410,6355
|
|
20230720,092500,11551275470,17430,17440,17440,17420,5991
|
|
20230720,092400,11446845550,17430,17440,17450,17430,5184
|
|
20230720,092300,11356438790,17450,17470,17470,17430,10548
|
|
20230720,092200,11172351600,17470,17430,17490,17410,39751
|
|
20230720,092100,10478938600,17420,17410,17450,17400,16136
|
|
20230720,092000,10197835960,17410,17410,17420,17400,8413
|
|
20230720,091900,10051391550,17410,17410,17420,17380,6219
|
|
20230720,091800,9943199140,17410,17420,17420,17390,8446
|
|
20230720,091700,9796189760,17410,17420,17420,17400,8313
|
|
20230720,091600,9651440560,17420,17370,17430,17370,12542
|
|
20230720,091500,9433250380,17370,17360,17390,17350,8265
|
|
20230720,091400,9289712250,17360,17330,17360,17320,14748
|
|
20230720,091300,9034071540,17320,17310,17330,17300,14872
|
|
20230720,091200,8776526210,17310,17280,17320,17270,26113
|
|
20230720,091100,8325053760,17280,17340,17350,17270,111797
|
|
20230720,091000,6389916580,17350,17370,17380,17340,26352
|
|
20230720,090900,5932811880,17350,17340,17370,17330,33000
|
|
20230720,090800,5360398890,17340,17370,17380,17330,46389
|
|
20230720,090700,4555488110,17380,17380,17390,17350,32002
|
|
20230720,090600,3999701890,17390,17380,17430,17370,17094
|
|
20230720,090500,3702429020,17380,17370,17390,17360,30311
|
|
20230720,090400,3175864840,17380,17400,17420,17370,41636
|
|
20230720,090300,2451687240,17400,17420,17430,17390,32608
|
|
20230720,090200,1884008310,17420,17500,17500,17410,38670
|
|
20230720,090100,1209169560,17500,17500,17540,17490,23675
|
|
20230720,090000,794690660,17500,17650,17650,17470,44399
|