599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,185500,6213162340,6310,6310,6310,6310,0
|
|
20230731,185400,6213162340,6310,6310,6310,6310,0
|
|
20230731,185300,6213162340,6310,6310,6310,6310,0
|
|
20230731,185200,6213162340,6310,6310,6310,6310,0
|
|
20230731,185100,6213162340,6310,6310,6310,6310,0
|
|
20230731,185000,6213162340,6310,6310,6310,6310,0
|
|
20230731,184900,6213162340,6310,6310,6310,6310,0
|
|
20230731,184800,6213162340,6310,6310,6310,6310,0
|
|
20230731,184700,6213162340,6310,6310,6310,6310,0
|
|
20230731,184600,6213162340,6310,6310,6310,6310,0
|
|
20230731,184500,6213162340,6310,6310,6310,6310,0
|
|
20230731,184400,6213162340,6310,6310,6310,6310,0
|
|
20230731,184300,6213162340,6310,6310,6310,6310,0
|
|
20230731,184200,6213162340,6310,6310,6310,6310,0
|
|
20230731,184100,6213162340,6310,6310,6310,6310,0
|
|
20230731,184000,6213162340,6310,6310,6310,6310,0
|
|
20230731,183900,6213162340,6310,6310,6310,6310,0
|
|
20230731,183800,6213162340,6310,6310,6310,6310,0
|
|
20230731,183700,6213162340,6310,6310,6310,6310,0
|
|
20230731,183600,6213162340,6310,6310,6310,6310,0
|
|
20230731,183500,6213162340,6310,6310,6310,6310,0
|
|
20230731,183400,6213162340,6310,6310,6310,6310,0
|
|
20230731,183300,6213162340,6310,6310,6310,6310,0
|
|
20230731,183200,6213162340,6310,6310,6310,6310,0
|
|
20230731,183100,6213162340,6310,6310,6310,6310,0
|
|
20230731,183000,6213162340,6310,6310,6310,6310,0
|
|
20230731,182900,6213162340,6310,6310,6310,6310,0
|
|
20230731,182800,6213162340,6310,6310,6310,6310,0
|
|
20230731,182700,6213162340,6310,6310,6310,6310,0
|
|
20230731,182600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,182500,6213162340,6310,6310,6310,6310,0
|
|
20230731,182400,6213162340,6310,6310,6310,6310,0
|
|
20230731,182300,6213162340,6310,6310,6310,6310,0
|
|
20230731,182200,6213162340,6310,6310,6310,6310,0
|
|
20230731,182100,6213162340,6310,6310,6310,6310,0
|
|
20230731,182000,6213162340,6310,6310,6310,6310,0
|
|
20230731,181900,6213162340,6310,6310,6310,6310,0
|
|
20230731,181800,6213162340,6310,6310,6310,6310,0
|
|
20230731,181700,6213162340,6310,6310,6310,6310,0
|
|
20230731,181600,6213162340,6310,6310,6310,6310,0
|
|
20230731,181500,6213162340,6310,6310,6310,6310,0
|
|
20230731,181400,6213162340,6310,6310,6310,6310,0
|
|
20230731,181300,6213162340,6310,6310,6310,6310,0
|
|
20230731,181200,6213162340,6310,6310,6310,6310,0
|
|
20230731,181100,6213162340,6310,6310,6310,6310,0
|
|
20230731,181000,6213162340,6310,6310,6310,6310,0
|
|
20230731,180900,6213162340,6310,6310,6310,6310,0
|
|
20230731,180800,6213162340,6310,6310,6310,6310,0
|
|
20230731,180700,6213162340,6310,6310,6310,6310,0
|
|
20230731,180600,6213162340,6310,6310,6310,6310,0
|
|
20230731,180500,6213162340,6310,6310,6310,6310,0
|
|
20230731,180400,6213162340,6310,6310,6310,6310,0
|
|
20230731,180300,6213162340,6310,6310,6310,6310,0
|
|
20230731,180200,6213162340,6310,6310,6310,6310,0
|
|
20230731,180100,6213162340,6310,6310,6310,6310,0
|
|
20230731,180000,6213162340,6310,6310,6310,6310,0
|
|
20230731,175900,6213162340,6310,6310,6310,6310,0
|
|
20230731,175800,6213162340,6310,6310,6310,6310,0
|
|
20230731,175700,6213162340,6310,6310,6310,6310,0
|
|
20230731,175600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,175500,6213162340,6310,6310,6310,6310,0
|
|
20230731,175400,6213162340,6310,6310,6310,6310,0
|
|
20230731,175300,6213162340,6310,6310,6310,6310,0
|
|
20230731,175200,6213162340,6310,6310,6310,6310,0
|
|
20230731,175100,6213162340,6310,6310,6310,6310,0
|
|
20230731,175000,6213162340,6310,6310,6310,6310,0
|
|
20230731,174900,6213162340,6310,6310,6310,6310,0
|
|
20230731,174800,6213162340,6310,6310,6310,6310,0
|
|
20230731,174700,6213162340,6310,6310,6310,6310,0
|
|
20230731,174600,6213162340,6310,6310,6310,6310,0
|
|
20230731,174500,6213162340,6310,6310,6310,6310,0
|
|
20230731,174400,6213162340,6310,6310,6310,6310,0
|
|
20230731,174300,6213162340,6310,6310,6310,6310,0
|
|
20230731,174200,6213162340,6310,6310,6310,6310,0
|
|
20230731,174100,6213162340,6310,6310,6310,6310,0
|
|
20230731,174000,6213162340,6310,6310,6310,6310,0
|
|
20230731,173900,6213162340,6310,6310,6310,6310,0
|
|
20230731,173800,6213162340,6310,6310,6310,6310,0
|
|
20230731,173700,6213162340,6310,6310,6310,6310,0
|
|
20230731,173600,6213162340,6310,6310,6310,6310,0
|
|
20230731,173500,6213162340,6310,6310,6310,6310,0
|
|
20230731,173400,6213162340,6310,6310,6310,6310,0
|
|
20230731,173300,6213162340,6310,6310,6310,6310,0
|
|
20230731,173200,6213162340,6310,6310,6310,6310,0
|
|
20230731,173100,6213162340,6310,6310,6310,6310,0
|
|
20230731,173000,6213162340,6310,6310,6310,6310,0
|
|
20230731,172900,6213162340,6310,6310,6310,6310,0
|
|
20230731,172800,6213162340,6310,6310,6310,6310,0
|
|
20230731,172700,6213162340,6310,6310,6310,6310,0
|
|
20230731,172600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,172500,6213162340,6310,6310,6310,6310,0
|
|
20230731,172400,6213162340,6310,6310,6310,6310,0
|
|
20230731,172300,6213162340,6310,6310,6310,6310,0
|
|
20230731,172200,6213162340,6310,6310,6310,6310,0
|
|
20230731,172100,6213162340,6310,6310,6310,6310,0
|
|
20230731,172000,6213162340,6310,6310,6310,6310,0
|
|
20230731,171900,6213162340,6310,6310,6310,6310,0
|
|
20230731,171800,6213162340,6310,6310,6310,6310,0
|
|
20230731,171700,6213162340,6310,6310,6310,6310,0
|
|
20230731,171600,6213162340,6310,6310,6310,6310,0
|
|
20230731,171500,6213162340,6310,6310,6310,6310,0
|
|
20230731,171400,6213162340,6310,6310,6310,6310,0
|
|
20230731,171300,6213162340,6310,6310,6310,6310,0
|
|
20230731,171200,6213162340,6310,6310,6310,6310,0
|
|
20230731,171100,6213162340,6310,6310,6310,6310,0
|
|
20230731,171000,6213162340,6310,6310,6310,6310,0
|
|
20230731,170900,6213162340,6310,6310,6310,6310,0
|
|
20230731,170800,6213162340,6310,6310,6310,6310,0
|
|
20230731,170700,6213162340,6310,6310,6310,6310,0
|
|
20230731,170600,6213162340,6310,6310,6310,6310,0
|
|
20230731,170500,6213162340,6310,6310,6310,6310,0
|
|
20230731,170400,6213162340,6310,6310,6310,6310,0
|
|
20230731,170300,6213162340,6310,6310,6310,6310,0
|
|
20230731,170200,6213162340,6310,6310,6310,6310,0
|
|
20230731,170100,6213162340,6310,6310,6310,6310,0
|
|
20230731,170000,6213162340,6310,6310,6310,6310,0
|
|
20230731,165900,6213162340,6310,6310,6310,6310,0
|
|
20230731,165800,6213162340,6310,6310,6310,6310,0
|
|
20230731,165700,6213162340,6310,6310,6310,6310,0
|
|
20230731,165600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,165500,6213162340,6310,6310,6310,6310,0
|
|
20230731,165400,6213162340,6310,6310,6310,6310,0
|
|
20230731,165300,6213162340,6310,6310,6310,6310,0
|
|
20230731,165200,6213162340,6310,6310,6310,6310,0
|
|
20230731,165100,6213162340,6310,6310,6310,6310,0
|
|
20230731,165000,6213162340,6310,6310,6310,6310,0
|
|
20230731,164900,6213162340,6310,6310,6310,6310,0
|
|
20230731,164800,6213162340,6310,6310,6310,6310,0
|
|
20230731,164700,6213162340,6310,6310,6310,6310,0
|
|
20230731,164600,6213162340,6310,6310,6310,6310,0
|
|
20230731,164500,6213162340,6310,6310,6310,6310,0
|
|
20230731,164400,6213162340,6310,6310,6310,6310,0
|
|
20230731,164300,6213162340,6310,6310,6310,6310,0
|
|
20230731,164200,6213162340,6310,6310,6310,6310,0
|
|
20230731,164100,6213162340,6310,6310,6310,6310,0
|
|
20230731,164000,6213162340,6310,6310,6310,6310,0
|
|
20230731,163900,6213162340,6310,6310,6310,6310,0
|
|
20230731,163800,6213162340,6310,6310,6310,6310,0
|
|
20230731,163700,6213162340,6310,6310,6310,6310,0
|
|
20230731,163600,6213162340,6310,6310,6310,6310,0
|
|
20230731,163500,6213162340,6310,6310,6310,6310,0
|
|
20230731,163400,6213162340,6310,6310,6310,6310,0
|
|
20230731,163300,6213162340,6310,6310,6310,6310,0
|
|
20230731,163200,6213162340,6310,6310,6310,6310,0
|
|
20230731,163100,6213162340,6310,6310,6310,6310,0
|
|
20230731,163000,6213162340,6310,6310,6310,6310,0
|
|
20230731,162900,6213162340,6310,6310,6310,6310,0
|
|
20230731,162800,6213162340,6310,6310,6310,6310,0
|
|
20230731,162700,6213162340,6310,6310,6310,6310,0
|
|
20230731,162600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,162500,6213162340,6310,6310,6310,6310,0
|
|
20230731,162400,6213162340,6310,6310,6310,6310,0
|
|
20230731,162300,6213162340,6310,6310,6310,6310,0
|
|
20230731,162200,6213162340,6310,6310,6310,6310,0
|
|
20230731,162100,6213162340,6310,6310,6310,6310,0
|
|
20230731,162000,6213162340,6310,6310,6310,6310,0
|
|
20230731,161900,6213162340,6310,6310,6310,6310,0
|
|
20230731,161800,6213162340,6310,6310,6310,6310,0
|
|
20230731,161700,6213162340,6310,6310,6310,6310,0
|
|
20230731,161600,6213162340,6310,6310,6310,6310,0
|
|
20230731,161500,6213162340,6310,6310,6310,6310,0
|
|
20230731,161400,6213162340,6310,6310,6310,6310,0
|
|
20230731,161300,6213162340,6310,6310,6310,6310,0
|
|
20230731,161200,6213162340,6310,6310,6310,6310,0
|
|
20230731,161100,6213162340,6310,6310,6310,6310,0
|
|
20230731,161000,6213162340,6310,6310,6310,6310,0
|
|
20230731,160900,6213162340,6310,6310,6310,6310,0
|
|
20230731,160800,6213162340,6310,6310,6310,6310,0
|
|
20230731,160700,6213162340,6310,6310,6310,6310,0
|
|
20230731,160600,6213162340,6310,6310,6310,6310,0
|
|
20230731,160500,6213162340,6310,6310,6310,6310,0
|
|
20230731,160400,6213162340,6310,6310,6310,6310,0
|
|
20230731,160300,6213162340,6310,6310,6310,6310,0
|
|
20230731,160200,6213162340,6310,6310,6310,6310,0
|
|
20230731,160100,6213162340,6310,6310,6310,6310,0
|
|
20230731,160000,6213162340,6310,6310,6310,6310,0
|
|
20230731,155900,6213162340,6310,6310,6310,6310,0
|
|
20230731,155800,6213162340,6310,6310,6310,6310,0
|
|
20230731,155700,6213162340,6310,6310,6310,6310,0
|
|
20230731,155600,6213162340,6310,6310,6310,6310,16664
|
|
20230731,155500,6213162340,6310,6310,6310,6310,0
|
|
20230731,155400,6213162340,6310,6310,6310,6310,0
|
|
20230731,155300,6213162340,6310,6310,6310,6310,0
|
|
20230731,155200,6213162340,6310,6310,6310,6310,0
|
|
20230731,155100,6213162340,6310,6310,6310,6310,0
|
|
20230731,155000,6213162340,6310,6310,6310,6310,0
|
|
20230731,154900,6213162340,6310,6310,6310,6310,0
|
|
20230731,154800,6213162340,6310,6310,6310,6310,0
|
|
20230731,154700,6213162340,6310,6310,6310,6310,0
|
|
20230731,154600,6213162340,6310,6310,6310,6310,0
|
|
20230731,154500,6213162340,6310,6310,6310,6310,0
|
|
20230731,154400,6213162340,6310,6310,6310,6310,0
|
|
20230731,154300,6213162340,6310,6310,6310,6310,0
|
|
20230731,154200,6213162340,6310,6310,6310,6310,0
|
|
20230731,154100,6213162340,6310,6310,6310,6310,0
|
|
20230731,154000,6213162340,6310,6310,6310,6310,0
|
|
20230731,153900,6213162340,6310,6310,6310,6310,0
|
|
20230731,153800,6213162340,6310,6310,6310,6310,0
|
|
20230731,153700,6213162340,6310,6310,6310,6310,0
|
|
20230731,153600,6213162340,6310,6310,6310,6310,0
|
|
20230731,153500,6213162340,6310,6310,6310,6310,0
|
|
20230731,153400,6213162340,6310,6310,6310,6310,0
|
|
20230731,153300,6213162340,6310,6310,6310,6310,0
|
|
20230731,153200,6213162340,6310,6310,6310,6310,0
|
|
20230731,153100,6213162340,6310,6310,6310,6310,0
|
|
20230731,153000,6213162340,6310,6310,6310,6310,16664
|
|
20230731,152900,6108012500,6330,6330,6330,6330,0
|
|
20230731,152800,6108012500,6330,6330,6330,6330,0
|
|
20230731,152700,6108012500,6330,6330,6330,6330,0
|
|
20230731,152600,6108012500,6330,6330,6330,6330,0
|
|
20230731,152500,6108012500,6330,6330,6330,6330,0
|
|
20230731,152400,6108012500,6330,6330,6330,6330,0
|
|
20230731,152300,6108012500,6330,6330,6330,6330,0
|
|
20230731,152200,6108012500,6330,6330,6330,6330,0
|
|
20230731,152100,6108012500,6330,6330,6330,6330,0
|
|
20230731,152000,6108012500,6330,6330,6330,6330,0
|
|
20230731,151900,6108012500,6330,6310,6330,6300,4922
|
|
20230731,151800,6076901370,6310,6320,6320,6310,3778
|
|
20230731,151700,6053047080,6310,6310,6320,6310,5036
|
|
20230731,151600,6021254200,6310,6310,6320,6310,2123
|
|
20230731,151500,6007844140,6310,6330,6330,6310,4270
|
|
20230731,151400,5980879640,6330,6320,6330,6300,7470
|
|
20230731,151300,5933686090,6320,6320,6320,6300,4302
|
|
20230731,151200,5906529190,6320,6310,6320,6310,1436
|
|
20230731,151100,5897459540,6310,6310,6320,6310,1201
|
|
20230731,151000,5889878890,6310,6310,6320,6300,3990
|
|
20230731,150900,5864706580,6310,6310,6310,6300,554
|
|
20230731,150800,5861210880,6310,6300,6310,6300,773
|
|
20230731,150700,5856335090,6310,6320,6320,6310,1294
|
|
20230731,150600,5848169370,6320,6330,6330,6310,1107
|
|
20230731,150500,5841172940,6320,6320,6320,6310,2222
|
|
20230731,150400,5827131110,6320,6320,6320,6310,1186
|
|
20230731,150300,5819640870,6310,6320,6320,6310,1307
|
|
20230731,150200,5811385480,6320,6330,6330,6320,2165
|
|
20230731,150100,5797698000,6330,6340,6340,6330,1467
|
|
20230731,150000,5788409830,6340,6330,6340,6320,3418
|
|
20230731,145900,5766765750,6330,6320,6340,6310,1932
|
|
20230731,145800,5754545090,6330,6340,6340,6330,1950
|
|
20230731,145700,5742187480,6330,6330,6330,6320,2569
|
|
20230731,145600,5725934450,6330,6330,6340,6320,3611
|
|
20230731,145500,5703086320,6340,6330,6340,6330,3062
|
|
20230731,145400,5683703850,6330,6330,6340,6330,889
|
|
20230731,145300,5678074420,6330,6330,6340,6330,2608
|
|
20230731,145200,5661565770,6330,6330,6330,6310,3144
|
|
20230731,145100,5641673170,6320,6310,6320,6310,3564
|
|
20230731,145000,5619160900,6320,6320,6320,6320,859
|
|
20230731,144900,5613732020,6320,6300,6320,6300,780
|
|
20230731,144800,5608808870,6310,6310,6310,6300,1031
|
|
20230731,144700,5602303290,6310,6310,6310,6310,1533
|
|
20230731,144600,5592630060,6320,6320,6320,6310,1591
|
|
20230731,144500,5582588950,6320,6320,6320,6310,2265
|
|
20230731,144400,5568279900,6320,6310,6320,6310,576
|
|
20230731,144300,5564644430,6310,6310,6320,6310,2698
|
|
20230731,144200,5547619390,6310,6310,6310,6310,1336
|
|
20230731,144100,5539189230,6310,6300,6310,6300,1977
|
|
20230731,144000,5526728940,6300,6310,6310,6300,865
|
|
20230731,143900,5521276310,6310,6300,6310,6300,585
|
|
20230731,143800,5517586380,6310,6310,6320,6310,1833
|
|
20230731,143700,5506019860,6310,6310,6320,6310,711
|
|
20230731,143600,5501532830,6310,6310,6320,6310,1912
|
|
20230731,143500,5489465340,6310,6300,6320,6300,1974
|
|
20230731,143400,5477012430,6300,6300,6300,6300,912
|
|
20230731,143300,5471266830,6300,6300,6310,6290,996
|
|
20230731,143200,5464994220,6300,6300,6300,6300,1368
|
|
20230731,143100,5456375820,6300,6300,6300,6300,1475
|
|
20230731,143000,5447083320,6310,6310,6310,6280,652
|
|
20230731,142900,5442974820,6310,6290,6310,6280,4197
|
|
20230731,142800,5416602680,6300,6300,6300,6300,486
|
|
20230731,142700,5413540880,6300,6290,6300,6290,261
|
|
20230731,142600,5411897420,6300,6300,6300,6300,185
|
|
20230731,142500,5410731920,6300,6300,6310,6270,8442
|
|
20230731,142400,5357636630,6300,6310,6310,6300,63
|
|
20230731,142300,5357239430,6300,6300,6300,6300,61
|
|
20230731,142200,5356855130,6300,6310,6310,6290,44
|
|
20230731,142100,5356577900,6290,6280,6290,6280,1113
|
|
20230731,142000,5349588240,6280,6300,6300,6280,7233
|
|
20230731,141900,5304147110,6310,6320,6320,6310,75
|
|
20230731,141800,5303673800,6320,6320,6320,6310,979
|
|
20230731,141700,5297493200,6320,6310,6330,6310,1396
|
|
20230731,141600,5288672090,6300,6300,6300,6290,246
|
|
20230731,141500,5287124630,6290,6290,6300,6290,5660
|
|
20230731,141400,5251523180,6300,6310,6310,6300,1543
|
|
20230731,141300,5241802150,6310,6320,6320,6310,2388
|
|
20230731,141200,5226727480,6320,6320,6330,6320,985
|
|
20230731,141100,5220502180,6330,6320,6330,6320,396
|
|
20230731,141000,5217998300,6320,6320,6320,6320,779
|
|
20230731,140900,5213075020,6330,6320,6330,6320,525
|
|
20230731,140800,5209757010,6320,6310,6320,6310,1961
|
|
20230731,140700,5197366280,6310,6320,6320,6310,73
|
|
20230731,140600,5196905060,6320,6310,6320,6310,187
|
|
20230731,140500,5195724650,6310,6320,6320,6300,2297
|
|
20230731,140400,5181224100,6320,6330,6330,6310,2267
|
|
20230731,140300,5166898310,6330,6340,6340,6330,216
|
|
20230731,140200,5165530480,6330,6330,6330,6330,962
|
|
20230731,140100,5159441020,6330,6320,6330,6320,1745
|
|
20230731,140000,5148408850,6320,6330,6330,6320,1074
|
|
20230731,135900,5141611850,6330,6320,6330,6310,3623
|
|
20230731,135800,5118685510,6320,6320,6320,6310,1493
|
|
20230731,135700,5109250860,6320,6320,6320,6320,128
|
|
20230731,135600,5108441900,6320,6330,6330,6320,354
|
|
20230731,135500,5106204580,6310,6310,6330,6300,1615
|
|
20230731,135400,5096024080,6310,6310,6310,6310,810
|
|
20230731,135300,5090912980,6320,6300,6320,6300,1761
|
|
20230731,135200,5079786640,6300,6300,6300,6290,1735
|
|
20230731,135100,5068861310,6300,6310,6310,6300,2041
|
|
20230731,135000,5055997050,6310,6310,6310,6310,424
|
|
20230731,134900,5053321610,6310,6310,6310,6300,712
|
|
20230731,134800,5048830200,6310,6300,6310,6300,1132
|
|
20230731,134700,5041688330,6300,6310,6310,6300,1684
|
|
20230731,134600,5031078680,6310,6310,6340,6310,4589
|
|
20230731,134500,5002077120,6310,6310,6310,6290,115
|
|
20230731,134400,5001353550,6310,6300,6310,6280,2183
|
|
20230731,134300,4987588260,6290,6280,6290,6280,575
|
|
20230731,134200,4983971880,6290,6290,6290,6290,113
|
|
20230731,134100,4983261110,6280,6290,6290,6280,2049
|
|
20230731,134000,4970389600,6290,6290,6290,6290,0
|
|
20230731,133900,4970389600,6290,6290,6290,6290,42
|
|
20230731,133800,4970125420,6290,6300,6300,6290,1615
|
|
20230731,133700,4959967020,6300,6300,6300,6290,350
|
|
20230731,133600,4957764160,6300,6300,6300,6290,916
|
|
20230731,133500,4951993900,6290,6300,6300,6290,1153
|
|
20230731,133400,4944740630,6300,6300,6300,6280,258
|
|
20230731,133300,4943117750,6300,6280,6300,6280,539
|
|
20230731,133200,4939732810,6280,6280,6280,6280,242
|
|
20230731,133100,4938213050,6280,6280,6280,6280,63
|
|
20230731,133000,4937817410,6280,6300,6310,6280,631
|
|
20230731,132900,4933844570,6300,6290,6300,6270,3123
|
|
20230731,132800,4914190760,6290,6260,6290,6260,2070
|
|
20230731,132700,4901189000,6260,6260,6260,6260,61
|
|
20230731,132600,4900807140,6260,6280,6280,6260,2244
|
|
20230731,132500,4886740970,6270,6270,6270,6270,441
|
|
20230731,132400,4883975900,6260,6290,6290,6260,1671
|
|
20230731,132300,4873495740,6280,6280,6280,6280,1023
|
|
20230731,132200,4867071300,6280,6270,6280,6270,1780
|
|
20230731,132100,4855910310,6260,6260,6280,6260,1349
|
|
20230731,132000,4847453490,6290,6260,6290,6250,1966
|
|
20230731,131900,4835155740,6260,6270,6280,6260,2116
|
|
20230731,131800,4821887090,6260,6280,6280,6260,1892
|
|
20230731,131700,4810031040,6280,6280,6280,6280,222
|
|
20230731,131600,4808636880,6270,6270,6270,6270,29
|
|
20230731,131500,4808455050,6260,6260,6260,6250,2826
|
|
20230731,131400,4790765340,6250,6270,6270,6250,2255
|
|
20230731,131300,4776655230,6270,6270,6280,6260,3807
|
|
20230731,131200,4752798690,6270,6280,6280,6270,1141
|
|
20230731,131100,4745643720,6270,6280,6280,6270,2173
|
|
20230731,131000,4732018660,6280,6280,6280,6270,602
|
|
20230731,130900,4728243050,6280,6280,6290,6280,2101
|
|
20230731,130800,4715040030,6290,6290,6290,6290,436
|
|
20230731,130700,4712297590,6280,6280,6280,6280,238
|
|
20230731,130600,4710802950,6290,6280,6290,6280,2289
|
|
20230731,130500,4696426540,6270,6290,6290,6270,528
|
|
20230731,130400,4693109720,6290,6290,6290,6290,214
|
|
20230731,130300,4691763660,6300,6280,6300,6280,688
|
|
20230731,130200,4687436610,6280,6280,6290,6270,722
|
|
20230731,130100,4682903200,6280,6280,6280,6270,6331
|
|
20230731,130000,4643146630,6280,6280,6280,6280,660
|
|
20230731,125900,4639001830,6270,6270,6280,6270,162
|
|
20230731,125800,4637985870,6270,6270,6280,6270,118
|
|
20230731,125700,4637245990,6270,6270,6280,6270,495
|
|
20230731,125600,4634142320,6270,6270,6270,6250,3140
|
|
20230731,125500,4614484870,6270,6280,6280,6260,4029
|
|
20230731,125400,4589212200,6280,6280,6280,6270,2642
|
|
20230731,125300,4572620550,6280,6270,6280,6270,3332
|
|
20230731,125200,4551727380,6270,6290,6290,6270,1086
|
|
20230731,125100,4544906880,6300,6270,6300,6270,170
|
|
20230731,125000,4543840950,6270,6300,6310,6270,10999
|
|
20230731,124900,4474771260,6300,6290,6300,6290,1005
|
|
20230731,124800,4468447060,6290,6290,6290,6290,418
|
|
20230731,124700,4465817840,6290,6290,6290,6280,20
|
|
20230731,124600,4465692060,6290,6290,6300,6280,2085
|
|
20230731,124500,4452580070,6290,6300,6300,6290,2083
|
|
20230731,124400,4439457240,6310,6320,6320,6310,457
|
|
20230731,124300,4436573090,6320,6300,6320,6300,816
|
|
20230731,124200,4431425760,6300,6300,6300,6300,1493
|
|
20230731,124100,4422019860,6300,6300,6310,6300,7141
|
|
20230731,124000,4377031400,6310,6310,6310,6310,2450
|
|
20230731,123900,4361571900,6310,6310,6310,6310,142
|
|
20230731,123800,4360675880,6310,6310,6310,6310,1192
|
|
20230731,123700,4353154360,6310,6310,6310,6310,2626
|
|
20230731,123600,4336584300,6310,6320,6320,6310,1443
|
|
20230731,123500,4327472190,6320,6310,6320,6310,945
|
|
20230731,123400,4321501040,6320,6310,6320,6310,10
|
|
20230731,123300,4321437910,6310,6310,6310,6310,2159
|
|
20230731,123200,4307814620,6320,6320,6320,6310,1451
|
|
20230731,123100,4298651790,6330,6320,6330,6320,81
|
|
20230731,123000,4298139380,6320,6330,6340,6320,2705
|
|
20230731,122900,4281021970,6330,6340,6350,6330,5284
|
|
20230731,122800,4247543430,6340,6340,6340,6340,1227
|
|
20230731,122700,4239764250,6340,6340,6340,6340,495
|
|
20230731,122600,4236625950,6340,6350,6350,6340,1498
|
|
20230731,122500,4227116240,6350,6350,6360,6350,1270
|
|
20230731,122400,4219048230,6350,6350,6360,6350,1811
|
|
20230731,122300,4207548370,6350,6350,6360,6350,748
|
|
20230731,122200,4202798560,6350,6350,6350,6350,1434
|
|
20230731,122100,4193692660,6350,6350,6350,6350,841
|
|
20230731,122000,4188352310,6350,6340,6350,6340,1374
|
|
20230731,121900,4179629310,6350,6340,6350,6340,81
|
|
20230731,121800,4179115760,6340,6340,6350,6340,3103
|
|
20230731,121700,4159420750,6340,6330,6350,6330,2646
|
|
20230731,121600,4142641750,6340,6340,6340,6330,93
|
|
20230731,121500,4142053020,6330,6330,6350,6330,1058
|
|
20230731,121400,4135352480,6330,6340,6350,6330,380
|
|
20230731,121300,4132942890,6340,6350,6350,6340,1110
|
|
20230731,121200,4125905480,6340,6350,6350,6340,485
|
|
20230731,121100,4122826460,6350,6350,6350,6340,1121
|
|
20230731,121000,4115714140,6340,6340,6350,6330,638
|
|
20230731,120900,4111665700,6340,6340,6340,6330,860
|
|
20230731,120800,4106215090,6340,6340,6340,6330,1014
|
|
20230731,120700,4099791960,6340,6330,6350,6330,3454
|
|
20230731,120600,4077904590,6330,6320,6330,6320,1832
|
|
20230731,120500,4066321700,6320,6310,6320,6310,632
|
|
20230731,120400,4062328880,6320,6320,6320,6320,826
|
|
20230731,120300,4057108560,6320,6320,6320,6320,677
|
|
20230731,120200,4052829920,6330,6310,6330,6310,1023
|
|
20230731,120100,4046365220,6310,6320,6330,6310,1565
|
|
20230731,120000,4036481470,6320,6310,6330,6310,1882
|
|
20230731,115900,4024577000,6320,6310,6320,6310,702
|
|
20230731,115800,4020140950,6320,6310,6320,6310,1752
|
|
20230731,115700,4009085760,6310,6310,6320,6310,255
|
|
20230731,115600,4007475990,6320,6310,6330,6310,129
|
|
20230731,115500,4006661790,6310,6310,6320,6310,409
|
|
20230731,115400,4004079560,6320,6320,6330,6310,2867
|
|
20230731,115300,3985957190,6320,6320,6330,6320,266
|
|
20230731,115200,3984274830,6330,6320,6330,6320,546
|
|
20230731,115100,3980820070,6320,6310,6320,6310,173
|
|
20230731,115000,3979726930,6320,6310,6320,6310,763
|
|
20230731,114900,3974906270,6310,6310,6320,6310,517
|
|
20230731,114800,3971640530,6310,6300,6320,6300,367
|
|
20230731,114700,3969325270,6310,6290,6310,6290,291
|
|
20230731,114600,3967493770,6300,6300,6300,6290,350
|
|
20230731,114500,3965289600,6300,6290,6300,6290,211
|
|
20230731,114400,3963962010,6300,6290,6300,6290,155
|
|
20230731,114300,3962986680,6300,6300,6310,6300,1567
|
|
20230731,114200,3953114540,6300,6310,6310,6300,460
|
|
20230731,114100,3950214950,6320,6300,6320,6300,341
|
|
20230731,114000,3948065540,6300,6290,6300,6290,1148
|
|
20230731,113900,3940835220,6300,6310,6310,6300,1979
|
|
20230731,113800,3928367500,6300,6300,6300,6300,745
|
|
20230731,113700,3923674000,6330,6290,6330,6290,2371
|
|
20230731,113600,3908696310,6290,6290,6300,6290,950
|
|
20230731,113500,3902719160,6300,6300,6300,6290,306
|
|
20230731,113400,3900792600,6300,6300,6300,6290,1658
|
|
20230731,113300,3890349470,6300,6290,6300,6290,640
|
|
20230731,113200,3886317620,6290,6300,6300,6290,998
|
|
20230731,113100,3880031050,6300,6300,6340,6300,3224
|
|
20230731,113000,3859689090,6300,6290,6300,6290,639
|
|
20230731,112900,3855669770,6290,6320,6320,6290,1377
|
|
20230731,112800,3847001450,6290,6300,6300,6290,1256
|
|
20230731,112700,3839092270,6300,6290,6300,6290,1283
|
|
20230731,112600,3831017740,6290,6290,6300,6280,788
|
|
20230731,112500,3826064110,6300,6320,6320,6290,843
|
|
20230731,112400,3820760610,6320,6320,6320,6290,6625
|
|
20230731,112300,3779019750,6310,6320,6320,6310,1411
|
|
20230731,112200,3770111940,6330,6330,6330,6310,1931
|
|
20230731,112100,3757917490,6330,6340,6340,6330,844
|
|
20230731,112000,3752569880,6340,6330,6350,6320,1871
|
|
20230731,111900,3740709340,6330,6340,6340,6330,1208
|
|
20230731,111800,3733055320,6330,6330,6340,6330,1106
|
|
20230731,111700,3726053860,6340,6330,6340,6330,708
|
|
20230731,111600,3721567760,6340,6330,6340,6330,4749
|
|
20230731,111500,3691481870,6320,6340,6340,6320,726
|
|
20230731,111400,3686883250,6350,6330,6350,6320,2043
|
|
20230731,111300,3673930250,6330,6330,6330,6310,1434
|
|
20230731,111200,3664863070,6340,6350,6350,6330,2425
|
|
20230731,111100,3649488560,6360,6330,6360,6330,2653
|
|
20230731,111000,3632635330,6330,6330,6330,6290,2592
|
|
20230731,110900,3616293390,6310,6310,6330,6300,2093
|
|
20230731,110800,3603088480,6310,6310,6310,6310,1422
|
|
20230731,110700,3594115660,6310,6300,6310,6300,886
|
|
20230731,110600,3588532500,6290,6290,6290,6290,270
|
|
20230731,110500,3586834200,6290,6310,6330,6290,2697
|
|
20230731,110400,3569856880,6330,6330,6330,6320,103
|
|
20230731,110300,3569204910,6330,6310,6330,6310,563
|
|
20230731,110200,3565652320,6310,6320,6330,6290,620
|
|
20230731,110100,3561739090,6300,6300,6300,6300,414
|
|
20230731,110000,3559130890,6300,6300,6300,6290,1314
|
|
20230731,105900,3550855850,6320,6310,6320,6300,1079
|
|
20230731,105800,3544048570,6300,6300,6310,6300,581
|
|
20230731,105700,3540388250,6300,6300,6300,6290,1540
|
|
20230731,105600,3530692100,6300,6310,6310,6300,3564
|
|
20230731,105500,3508219550,6300,6290,6310,6290,2635
|
|
20230731,105400,3491633400,6300,6330,6330,6290,3572
|
|
20230731,105300,3469109070,6310,6330,6330,6310,3235
|
|
20230731,105200,3448670160,6330,6340,6340,6330,1634
|
|
20230731,105100,3438324880,6340,6340,6350,6330,2980
|
|
20230731,105000,3419441880,6340,6350,6350,6340,111
|
|
20230731,104900,3418737760,6350,6340,6350,6330,2201
|
|
20230731,104800,3404784110,6340,6340,6340,6330,361
|
|
20230731,104700,3402497940,6340,6340,6340,6330,1757
|
|
20230731,104600,3391361320,6340,6370,6370,6330,3009
|
|
20230731,104500,3372282650,6350,6370,6380,6350,17651
|
|
20230731,104400,3259858370,6370,6370,6370,6360,1043
|
|
20230731,104300,3253219890,6360,6340,6360,6340,16260
|
|
20230731,104200,3149965760,6340,6350,6350,6340,960
|
|
20230731,104100,3143870720,6340,6340,6340,6330,2844
|
|
20230731,104000,3125847700,6340,6340,6350,6340,2621
|
|
20230731,103900,3109230530,6340,6340,6340,6330,913
|
|
20230731,103800,3103444450,6340,6330,6340,6330,2549
|
|
20230731,103700,3087285020,6330,6330,6340,6330,497
|
|
20230731,103600,3084137220,6330,6340,6340,6330,1273
|
|
20230731,103500,3076072190,6340,6330,6340,6320,1088
|
|
20230731,103400,3069181640,6330,6320,6330,6320,803
|
|
20230731,103300,3064100410,6320,6310,6320,6310,1296
|
|
20230731,103200,3055909880,6310,6310,6320,6310,1249
|
|
20230731,103100,3048016920,6310,6300,6320,6300,1229
|
|
20230731,103000,3040260150,6300,6300,6310,6290,838
|
|
20230731,102900,3034982100,6290,6300,6300,6290,506
|
|
20230731,102800,3031798700,6300,6310,6310,6290,919
|
|
20230731,102700,3026004160,6310,6330,6330,6310,836
|
|
20230731,102600,3020716610,6330,6310,6330,6310,2119
|
|
20230731,102500,3007308490,6310,6310,6310,6310,1516
|
|
20230731,102400,2997742530,6310,6300,6310,6280,1140
|
|
20230731,102300,2990564690,6300,6280,6300,6280,593
|
|
20230731,102200,2986834690,6270,6310,6320,6270,3138
|
|
20230731,102100,2967111900,6310,6300,6310,6300,1548
|
|
20230731,102000,2957356200,6270,6270,6300,6270,3905
|
|
20230731,101900,2932861970,6270,6290,6290,6270,3381
|
|
20230731,101800,2911619930,6290,6300,6300,6290,349
|
|
20230731,101700,2909423220,6300,6300,6300,6290,3316
|
|
20230731,101600,2888550090,6300,6320,6320,6300,1918
|
|
20230731,101500,2876439650,6320,6300,6320,6300,872
|
|
20230731,101400,2870943460,6310,6310,6310,6300,3778
|
|
20230731,101300,2847131260,6310,6310,6320,6300,3615
|
|
20230731,101200,2824330730,6310,6320,6320,6300,1962
|
|
20230731,101100,2811949430,6320,6300,6330,6290,6027
|
|
20230731,101000,2773903390,6300,6320,6330,6300,2848
|
|
20230731,100900,2755925400,6330,6360,6370,6320,9851
|
|
20230731,100800,2693285730,6360,6280,6370,6280,10373
|
|
20230731,100700,2627469660,6280,6280,6310,6270,2582
|
|
20230731,100600,2611205650,6280,6290,6300,6280,2814
|
|
20230731,100500,2593493930,6290,6300,6310,6270,3420
|
|
20230731,100400,2571994440,6310,6280,6310,6280,1967
|
|
20230731,100300,2559619770,6280,6270,6300,6270,791
|
|
20230731,100200,2554656000,6260,6280,6280,6250,7776
|
|
20230731,100100,2505939790,6280,6290,6300,6270,4686
|
|
20230731,100000,2476503230,6300,6300,6320,6290,2770
|
|
20230731,095900,2459035140,6300,6280,6330,6270,9150
|
|
20230731,095800,2401437160,6280,6290,6320,6280,9555
|
|
20230731,095700,2341240640,6300,6270,6300,6270,8623
|
|
20230731,095600,2286993610,6270,6210,6270,6210,8421
|
|
20230731,095500,2234307290,6210,6200,6220,6200,2549
|
|
20230731,095400,2218467440,6210,6190,6210,6190,4854
|
|
20230731,095300,2188386940,6190,6200,6210,6190,2628
|
|
20230731,095200,2172115840,6210,6200,6210,6200,1258
|
|
20230731,095100,2164310140,6210,6190,6210,6190,2030
|
|
20230731,095000,2151724410,6200,6190,6210,6190,5617
|
|
20230731,094900,2116910420,6190,6210,6220,6190,3885
|
|
20230731,094800,2092790040,6210,6200,6220,6200,2174
|
|
20230731,094700,2079296480,6200,6200,6200,6170,2303
|
|
20230731,094600,2065060540,6190,6190,6190,6180,2479
|
|
20230731,094500,2049717340,6190,6150,6190,6150,2364
|
|
20230731,094400,2035138810,6150,6160,6170,6150,5028
|
|
20230731,094300,2004180610,6160,6150,6160,6150,2539
|
|
20230731,094200,1988562230,6150,6110,6150,6110,7545
|
|
20230731,094100,1942330770,6110,6120,6130,6110,6538
|
|
20230731,094000,1902341120,6130,6150,6150,6130,2322
|
|
20230731,093900,1888106420,6150,6130,6150,6130,3727
|
|
20230731,093800,1865233130,6130,6140,6150,6130,2910
|
|
20230731,093700,1847373880,6130,6140,6160,6130,5894
|
|
20230731,093600,1811209700,6150,6150,6150,6140,1162
|
|
20230731,093500,1804068200,6150,6160,6170,6140,4555
|
|
20230731,093400,1776048230,6160,6150,6160,6150,1636
|
|
20230731,093300,1765976000,6160,6160,6170,6150,2216
|
|
20230731,093200,1752320340,6170,6180,6180,6170,2962
|
|
20230731,093100,1734033710,6190,6190,6190,6180,4059
|
|
20230731,093000,1708932680,6190,6180,6190,6180,1174
|
|
20230731,092900,1701676530,6190,6190,6200,6180,2199
|
|
20230731,092800,1688061530,6200,6230,6230,6200,4058
|
|
20230731,092700,1662865460,6220,6200,6220,6180,4185
|
|
20230731,092600,1636891550,6170,6180,6190,6160,3046
|
|
20230731,092500,1618076150,6170,6160,6180,6140,892
|
|
20230731,092400,1612572320,6140,6140,6160,6120,4933
|
|
20230731,092300,1582296620,6120,6130,6150,6110,2039
|
|
20230731,092200,1569794480,6120,6110,6120,6090,6779
|
|
20230731,092100,1528423910,6120,6110,6120,6090,13435
|
|
20230731,092000,1446352130,6110,6110,6140,6110,1825
|
|
20230731,091900,1435172560,6110,6140,6160,6090,6448
|
|
20230731,091800,1395678310,6150,6120,6180,6080,8131
|
|
20230731,091700,1345798200,6120,6060,6140,6060,15916
|
|
20230731,091600,1248603890,6060,6130,6130,6030,38820
|
|
20230731,091500,1012477010,6130,6200,6210,6120,15469
|
|
20230731,091400,917161660,6190,6250,6250,6170,11803
|
|
20230731,091300,843966230,6250,6230,6270,6210,9358
|
|
20230731,091200,785604350,6230,6200,6290,6170,9363
|
|
20230731,091100,727202300,6200,6190,6220,6150,9172
|
|
20230731,091000,670506210,6190,6240,6260,6180,25720
|
|
20230731,090900,510830670,6230,6240,6270,6230,2637
|
|
20230731,090800,494370040,6240,6280,6290,6240,1171
|
|
20230731,090700,487023110,6270,6240,6280,6240,1071
|
|
20230731,090600,480320050,6240,6240,6260,6230,3213
|
|
20230731,090500,460281460,6240,6220,6250,6220,3662
|
|
20230731,090400,437453770,6230,6220,6230,6210,5215
|
|
20230731,090300,405047500,6220,6220,6230,6200,5695
|
|
20230731,090200,369646190,6210,6240,6250,6210,8056
|
|
20230731,090100,319511640,6230,6220,6230,6200,14230
|
|
20230731,090000,231027170,6220,6210,6250,6210,36005
|