574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,183000,83610540580,14270,14270,14270,14270,0
|
|
20230731,182900,83610540580,14270,14270,14270,14270,0
|
|
20230731,182800,83610540580,14270,14270,14270,14270,0
|
|
20230731,182700,83610540580,14270,14270,14270,14270,0
|
|
20230731,182600,83610540580,14270,14270,14270,14270,0
|
|
20230731,182500,83610540580,14270,14270,14270,14270,0
|
|
20230731,182400,83610540580,14270,14270,14270,14270,0
|
|
20230731,182300,83610540580,14270,14270,14270,14270,0
|
|
20230731,182200,83610540580,14270,14270,14270,14270,0
|
|
20230731,182100,83610540580,14270,14270,14270,14270,0
|
|
20230731,182000,83610540580,14270,14270,14270,14270,0
|
|
20230731,181900,83610540580,14270,14270,14270,14270,0
|
|
20230731,181800,83610540580,14270,14270,14270,14270,0
|
|
20230731,181700,83610540580,14270,14270,14270,14270,0
|
|
20230731,181600,83610540580,14270,14270,14270,14270,0
|
|
20230731,181500,83610540580,14270,14270,14270,14270,0
|
|
20230731,181400,83610540580,14270,14270,14270,14270,0
|
|
20230731,181300,83610540580,14270,14270,14270,14270,0
|
|
20230731,181200,83610540580,14270,14270,14270,14270,0
|
|
20230731,181100,83610540580,14270,14270,14270,14270,0
|
|
20230731,181000,83610540580,14270,14270,14270,14270,0
|
|
20230731,180900,83610540580,14270,14270,14270,14270,0
|
|
20230731,180800,83610540580,14270,14270,14270,14270,0
|
|
20230731,180700,83610540580,14270,14270,14270,14270,0
|
|
20230731,180600,83610540580,14270,14270,14270,14270,0
|
|
20230731,180500,83610540580,14270,14270,14270,14270,0
|
|
20230731,180400,83610540580,14270,14270,14270,14270,0
|
|
20230731,180300,83610540580,14270,14270,14270,14270,0
|
|
20230731,180200,83610540580,14270,14270,14270,14270,0
|
|
20230731,180100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,180000,83610540580,14270,14270,14270,14270,0
|
|
20230731,175900,83610540580,14270,14270,14270,14270,0
|
|
20230731,175800,83610540580,14270,14270,14270,14270,0
|
|
20230731,175700,83610540580,14270,14270,14270,14270,0
|
|
20230731,175600,83610540580,14270,14270,14270,14270,0
|
|
20230731,175500,83610540580,14270,14270,14270,14270,0
|
|
20230731,175400,83610540580,14270,14270,14270,14270,0
|
|
20230731,175300,83610540580,14270,14270,14270,14270,0
|
|
20230731,175200,83610540580,14270,14270,14270,14270,0
|
|
20230731,175100,83610540580,14270,14270,14270,14270,0
|
|
20230731,175000,83610540580,14270,14270,14270,14270,0
|
|
20230731,174900,83610540580,14270,14270,14270,14270,0
|
|
20230731,174800,83610540580,14270,14270,14270,14270,0
|
|
20230731,174700,83610540580,14270,14270,14270,14270,0
|
|
20230731,174600,83610540580,14270,14270,14270,14270,0
|
|
20230731,174500,83610540580,14270,14270,14270,14270,0
|
|
20230731,174400,83610540580,14270,14270,14270,14270,0
|
|
20230731,174300,83610540580,14270,14270,14270,14270,0
|
|
20230731,174200,83610540580,14270,14270,14270,14270,0
|
|
20230731,174100,83610540580,14270,14270,14270,14270,0
|
|
20230731,174000,83610540580,14270,14270,14270,14270,0
|
|
20230731,173900,83610540580,14270,14270,14270,14270,0
|
|
20230731,173800,83610540580,14270,14270,14270,14270,0
|
|
20230731,173700,83610540580,14270,14270,14270,14270,0
|
|
20230731,173600,83610540580,14270,14270,14270,14270,0
|
|
20230731,173500,83610540580,14270,14270,14270,14270,0
|
|
20230731,173400,83610540580,14270,14270,14270,14270,0
|
|
20230731,173300,83610540580,14270,14270,14270,14270,0
|
|
20230731,173200,83610540580,14270,14270,14270,14270,0
|
|
20230731,173100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,173000,83610540580,14270,14270,14270,14270,0
|
|
20230731,172900,83610540580,14270,14270,14270,14270,0
|
|
20230731,172800,83610540580,14270,14270,14270,14270,0
|
|
20230731,172700,83610540580,14270,14270,14270,14270,0
|
|
20230731,172600,83610540580,14270,14270,14270,14270,0
|
|
20230731,172500,83610540580,14270,14270,14270,14270,0
|
|
20230731,172400,83610540580,14270,14270,14270,14270,0
|
|
20230731,172300,83610540580,14270,14270,14270,14270,0
|
|
20230731,172200,83610540580,14270,14270,14270,14270,0
|
|
20230731,172100,83610540580,14270,14270,14270,14270,0
|
|
20230731,172000,83610540580,14270,14270,14270,14270,0
|
|
20230731,171900,83610540580,14270,14270,14270,14270,0
|
|
20230731,171800,83610540580,14270,14270,14270,14270,0
|
|
20230731,171700,83610540580,14270,14270,14270,14270,0
|
|
20230731,171600,83610540580,14270,14270,14270,14270,0
|
|
20230731,171500,83610540580,14270,14270,14270,14270,0
|
|
20230731,171400,83610540580,14270,14270,14270,14270,0
|
|
20230731,171300,83610540580,14270,14270,14270,14270,0
|
|
20230731,171200,83610540580,14270,14270,14270,14270,0
|
|
20230731,171100,83610540580,14270,14270,14270,14270,0
|
|
20230731,171000,83610540580,14270,14270,14270,14270,0
|
|
20230731,170900,83610540580,14270,14270,14270,14270,0
|
|
20230731,170800,83610540580,14270,14270,14270,14270,0
|
|
20230731,170700,83610540580,14270,14270,14270,14270,0
|
|
20230731,170600,83610540580,14270,14270,14270,14270,0
|
|
20230731,170500,83610540580,14270,14270,14270,14270,0
|
|
20230731,170400,83610540580,14270,14270,14270,14270,0
|
|
20230731,170300,83610540580,14270,14270,14270,14270,0
|
|
20230731,170200,83610540580,14270,14270,14270,14270,0
|
|
20230731,170100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,170000,83610540580,14270,14270,14270,14270,0
|
|
20230731,165900,83610540580,14270,14270,14270,14270,0
|
|
20230731,165800,83610540580,14270,14270,14270,14270,0
|
|
20230731,165700,83610540580,14270,14270,14270,14270,0
|
|
20230731,165600,83610540580,14270,14270,14270,14270,0
|
|
20230731,165500,83610540580,14270,14270,14270,14270,0
|
|
20230731,165400,83610540580,14270,14270,14270,14270,0
|
|
20230731,165300,83610540580,14270,14270,14270,14270,0
|
|
20230731,165200,83610540580,14270,14270,14270,14270,0
|
|
20230731,165100,83610540580,14270,14270,14270,14270,0
|
|
20230731,165000,83610540580,14270,14270,14270,14270,0
|
|
20230731,164900,83610540580,14270,14270,14270,14270,0
|
|
20230731,164800,83610540580,14270,14270,14270,14270,0
|
|
20230731,164700,83610540580,14270,14270,14270,14270,0
|
|
20230731,164600,83610540580,14270,14270,14270,14270,0
|
|
20230731,164500,83610540580,14270,14270,14270,14270,0
|
|
20230731,164400,83610540580,14270,14270,14270,14270,0
|
|
20230731,164300,83610540580,14270,14270,14270,14270,0
|
|
20230731,164200,83610540580,14270,14270,14270,14270,0
|
|
20230731,164100,83610540580,14270,14270,14270,14270,0
|
|
20230731,164000,83610540580,14270,14270,14270,14270,0
|
|
20230731,163900,83610540580,14270,14270,14270,14270,0
|
|
20230731,163800,83610540580,14270,14270,14270,14270,0
|
|
20230731,163700,83610540580,14270,14270,14270,14270,0
|
|
20230731,163600,83610540580,14270,14270,14270,14270,0
|
|
20230731,163500,83610540580,14270,14270,14270,14270,0
|
|
20230731,163400,83610540580,14270,14270,14270,14270,0
|
|
20230731,163300,83610540580,14270,14270,14270,14270,0
|
|
20230731,163200,83610540580,14270,14270,14270,14270,0
|
|
20230731,163100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,163000,83610540580,14270,14270,14270,14270,0
|
|
20230731,162900,83610540580,14270,14270,14270,14270,0
|
|
20230731,162800,83610540580,14270,14270,14270,14270,0
|
|
20230731,162700,83610540580,14270,14270,14270,14270,0
|
|
20230731,162600,83610540580,14270,14270,14270,14270,0
|
|
20230731,162500,83610540580,14270,14270,14270,14270,0
|
|
20230731,162400,83610540580,14270,14270,14270,14270,0
|
|
20230731,162300,83610540580,14270,14270,14270,14270,0
|
|
20230731,162200,83610540580,14270,14270,14270,14270,0
|
|
20230731,162100,83610540580,14270,14270,14270,14270,0
|
|
20230731,162000,83610540580,14270,14270,14270,14270,0
|
|
20230731,161900,83610540580,14270,14270,14270,14270,0
|
|
20230731,161800,83610540580,14270,14270,14270,14270,0
|
|
20230731,161700,83610540580,14270,14270,14270,14270,0
|
|
20230731,161600,83610540580,14270,14270,14270,14270,0
|
|
20230731,161500,83610540580,14270,14270,14270,14270,0
|
|
20230731,161400,83610540580,14270,14270,14270,14270,0
|
|
20230731,161300,83610540580,14270,14270,14270,14270,0
|
|
20230731,161200,83610540580,14270,14270,14270,14270,0
|
|
20230731,161100,83610540580,14270,14270,14270,14270,0
|
|
20230731,161000,83610540580,14270,14270,14270,14270,0
|
|
20230731,160900,83610540580,14270,14270,14270,14270,0
|
|
20230731,160800,83610540580,14270,14270,14270,14270,0
|
|
20230731,160700,83610540580,14270,14270,14270,14270,0
|
|
20230731,160600,83610540580,14270,14270,14270,14270,0
|
|
20230731,160500,83610540580,14270,14270,14270,14270,0
|
|
20230731,160400,83610540580,14270,14270,14270,14270,0
|
|
20230731,160300,83610540580,14270,14270,14270,14270,0
|
|
20230731,160200,83610540580,14270,14270,14270,14270,0
|
|
20230731,160100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,160000,83610540580,14270,14270,14270,14270,0
|
|
20230731,155900,83610540580,14270,14270,14270,14270,0
|
|
20230731,155800,83610540580,14270,14270,14270,14270,0
|
|
20230731,155700,83610540580,14270,14270,14270,14270,0
|
|
20230731,155600,83610540580,14270,14270,14270,14270,0
|
|
20230731,155500,83610540580,14270,14270,14270,14270,0
|
|
20230731,155400,83610540580,14270,14270,14270,14270,0
|
|
20230731,155300,83610540580,14270,14270,14270,14270,0
|
|
20230731,155200,83610540580,14270,14270,14270,14270,0
|
|
20230731,155100,83610540580,14270,14270,14270,14270,0
|
|
20230731,155000,83610540580,14270,14270,14270,14270,0
|
|
20230731,154900,83610540580,14270,14270,14270,14270,0
|
|
20230731,154800,83610540580,14270,14270,14270,14270,0
|
|
20230731,154700,83610540580,14270,14270,14270,14270,0
|
|
20230731,154600,83610540580,14270,14270,14270,14270,0
|
|
20230731,154500,83610540580,14270,14270,14270,14270,0
|
|
20230731,154400,83610540580,14270,14270,14270,14270,0
|
|
20230731,154300,83610540580,14270,14270,14270,14270,0
|
|
20230731,154200,83610540580,14270,14270,14270,14270,0
|
|
20230731,154100,83610540580,14270,14270,14270,14270,0
|
|
20230731,154000,83610540580,14270,14270,14270,14270,0
|
|
20230731,153900,83610540580,14270,14270,14270,14270,0
|
|
20230731,153800,83610540580,14270,14270,14270,14270,0
|
|
20230731,153700,83610540580,14270,14270,14270,14270,0
|
|
20230731,153600,83610540580,14270,14270,14270,14270,0
|
|
20230731,153500,83610540580,14270,14270,14270,14270,0
|
|
20230731,153400,83610540580,14270,14270,14270,14270,0
|
|
20230731,153300,83610540580,14270,14270,14270,14270,0
|
|
20230731,153200,83610540580,14270,14270,14270,14270,0
|
|
20230731,153100,83610540580,14270,14270,14270,14270,52276
|
|
20230731,153000,83610540580,14270,14270,14270,14270,52276
|
|
20230731,152900,82864562060,14250,14250,14250,14250,0
|
|
20230731,152800,82864562060,14250,14250,14250,14250,0
|
|
20230731,152700,82864562060,14250,14250,14250,14250,0
|
|
20230731,152600,82864562060,14250,14250,14250,14250,0
|
|
20230731,152500,82864562060,14250,14250,14250,14250,0
|
|
20230731,152400,82864562060,14250,14250,14250,14250,0
|
|
20230731,152300,82864562060,14250,14250,14250,14250,0
|
|
20230731,152200,82864562060,14250,14250,14250,14250,0
|
|
20230731,152100,82864562060,14250,14250,14250,14250,0
|
|
20230731,152000,82864562060,14250,14250,14250,14250,0
|
|
20230731,151900,82864562060,14250,14250,14260,14180,18070
|
|
20230731,151800,82607600490,14250,14260,14260,14210,7253
|
|
20230731,151700,82504309240,14260,14190,14280,14170,5345
|
|
20230731,151600,82428233750,14170,14250,14260,14150,20311
|
|
20230731,151500,82139914900,14270,14230,14300,14230,6178
|
|
20230731,151400,82051777180,14230,14220,14250,14210,4887
|
|
20230731,151300,81982262960,14220,14320,14320,14220,15095
|
|
20230731,151200,81766745290,14320,14400,14410,14220,14843
|
|
20230731,151100,81554228220,14390,14120,14420,14090,49866
|
|
20230731,151000,80843532810,14120,14000,14160,14000,8671
|
|
20230731,150900,80721281820,14010,14070,14070,14000,5610
|
|
20230731,150800,80642545750,14070,14100,14100,14070,4996
|
|
20230731,150700,80572214970,14100,14110,14130,14080,3802
|
|
20230731,150600,80518571740,14110,14090,14110,14060,3070
|
|
20230731,150500,80475331210,14090,14090,14110,14080,7516
|
|
20230731,150400,80369380960,14090,14060,14090,14050,2472
|
|
20230731,150300,80334605020,14050,14050,14070,14040,3056
|
|
20230731,150200,80291658580,14050,14010,14060,14010,2872
|
|
20230731,150100,80251337080,14010,14000,14040,14000,3397
|
|
20230731,150000,80203715590,14000,13950,14000,13940,3607
|
|
20230731,145900,80153349390,13950,13950,13990,13950,4364
|
|
20230731,145800,80092396590,13950,13900,13970,13900,2680
|
|
20230731,145700,80055097430,13900,13860,13920,13820,8566
|
|
20230731,145600,79936407600,13860,14020,14050,13860,25668
|
|
20230731,145500,79578321280,14020,14060,14090,14020,8564
|
|
20230731,145400,79458049810,14070,14050,14070,14030,8056
|
|
20230731,145300,79344940390,14060,14120,14120,14050,3562
|
|
20230731,145200,79294787550,14130,14130,14150,14090,1865
|
|
20230731,145100,79268451850,14130,14060,14130,14050,6218
|
|
20230731,145000,79180868400,14050,14060,14080,14040,2510
|
|
20230731,144900,79145563210,14070,14040,14070,14020,5951
|
|
20230731,144800,79062003530,14040,14080,14100,14040,18546
|
|
20230731,144700,78801104740,14090,14120,14130,14080,7917
|
|
20230731,144600,78689490950,14130,14100,14150,14090,3777
|
|
20230731,144500,78636208950,14110,14140,14140,14090,12153
|
|
20230731,144400,78464697540,14150,14150,14160,14130,4979
|
|
20230731,144300,78394293970,14150,14180,14180,14150,4976
|
|
20230731,144200,78323824350,14190,14170,14190,14150,1601
|
|
20230731,144100,78301140410,14180,14200,14200,14150,3401
|
|
20230731,144000,78252935080,14200,14250,14260,14200,5397
|
|
20230731,143900,78176075880,14250,14230,14260,14230,4306
|
|
20230731,143800,78114739430,14230,14180,14240,14170,7206
|
|
20230731,143700,78012370510,14180,14160,14180,14160,553
|
|
20230731,143600,78004536590,14160,14150,14170,14150,2892
|
|
20230731,143500,77963605960,14140,14180,14180,14130,4721
|
|
20230731,143400,77896762700,14180,14170,14200,14170,3154
|
|
20230731,143300,77852030630,14170,14210,14220,14170,2147
|
|
20230731,143200,77821551900,14220,14240,14260,14200,5612
|
|
20230731,143100,77741635830,14240,14210,14240,14200,5042
|
|
20230731,143000,77669912680,14200,14190,14220,14180,2619
|
|
20230731,142900,77632710390,14200,14160,14200,14150,3190
|
|
20230731,142800,77587445440,14160,14140,14180,14140,1659
|
|
20230731,142700,77563977470,14130,14130,14130,14120,1515
|
|
20230731,142600,77542576380,14130,14130,14180,14120,2970
|
|
20230731,142500,77500615040,14130,14160,14190,14130,2674
|
|
20230731,142400,77462770380,14170,14200,14210,14170,2438
|
|
20230731,142300,77428153040,14200,14130,14200,14120,2682
|
|
20230731,142200,77390198520,14120,14130,14180,14110,2949
|
|
20230731,142100,77348497650,14160,14210,14210,14130,13767
|
|
20230731,142000,77153345750,14210,14200,14220,14200,3092
|
|
20230731,141900,77109399550,14200,14200,14230,14200,4367
|
|
20230731,141800,77047350840,14200,14240,14250,14200,6438
|
|
20230731,141700,76955799040,14240,14200,14260,14190,9917
|
|
20230731,141600,76814641250,14200,14170,14220,14160,5311
|
|
20230731,141500,76739239610,14170,14150,14180,14140,2342
|
|
20230731,141400,76706060940,14150,14140,14150,14130,809
|
|
20230731,141300,76694621280,14130,14150,14150,14120,2645
|
|
20230731,141200,76657241700,14150,14120,14150,14110,864
|
|
20230731,141100,76645041380,14130,14160,14180,14120,4885
|
|
20230731,141000,76575867970,14160,14090,14170,14070,6543
|
|
20230731,140900,76483421450,14090,14070,14090,14060,1053
|
|
20230731,140800,76468605430,14070,14060,14070,14040,844
|
|
20230731,140700,76456738040,14070,14040,14070,14030,552
|
|
20230731,140600,76448982980,14030,14030,14060,14030,1349
|
|
20230731,140500,76430051550,14030,14050,14050,14030,2062
|
|
20230731,140400,76401113230,14040,14050,14050,14040,2133
|
|
20230731,140300,76371161080,14040,14020,14080,14020,1274
|
|
20230731,140200,76353285310,14020,14050,14050,14010,2308
|
|
20230731,140100,76320917760,14050,14070,14070,14030,2907
|
|
20230731,140000,76280091280,14070,14070,14100,14050,3459
|
|
20230731,135900,76231405590,14050,14090,14090,14030,3572
|
|
20230731,135800,76181185670,14090,14150,14160,14030,7382
|
|
20230731,135700,76077127520,14160,14160,14210,14130,14045
|
|
20230731,135600,75878071400,14170,14210,14230,14150,13968
|
|
20230731,135500,75679755460,14210,14070,14230,14070,16454
|
|
20230731,135400,75446703350,14060,14020,14090,14020,3264
|
|
20230731,135300,75400822680,14020,14050,14060,14020,3774
|
|
20230731,135200,75347829500,14050,14090,14090,14040,934
|
|
20230731,135100,75334692790,14100,14090,14110,14060,7838
|
|
20230731,135000,75224179890,14090,14030,14090,14020,1152
|
|
20230731,134900,75208006250,14020,13950,14020,13940,4186
|
|
20230731,134800,75149529790,13960,13960,13970,13950,2251
|
|
20230731,134700,75118109030,13970,13990,14020,13960,2980
|
|
20230731,134600,75076478220,13990,14050,14050,13990,1467
|
|
20230731,134500,75055907300,14050,14030,14050,14020,1898
|
|
20230731,134400,75029284250,14030,14060,14060,14030,2344
|
|
20230731,134300,74996387140,14050,14100,14100,14030,4231
|
|
20230731,134200,74936845290,14100,13960,14120,13960,6139
|
|
20230731,134100,74850738840,13950,13940,13950,13940,1715
|
|
20230731,134000,74826824040,13940,13950,13950,13930,2990
|
|
20230731,133900,74785144020,13950,13950,13960,13940,1797
|
|
20230731,133800,74760079420,13950,13950,13960,13950,1452
|
|
20230731,133700,74739824000,13960,13940,13960,13940,566
|
|
20230731,133600,74731928040,13940,13960,13960,13930,6122
|
|
20230731,133500,74646585370,13970,13990,14000,13960,1374
|
|
20230731,133400,74627369500,14000,13950,14000,13950,826
|
|
20230731,133300,74615822640,13950,13960,13960,13930,3036
|
|
20230731,133200,74573480690,13960,13980,13980,13960,1416
|
|
20230731,133100,74553702970,13980,13980,13990,13980,1831
|
|
20230731,133000,74528103970,13980,13970,13990,13970,787
|
|
20230731,132900,74517105920,13960,13960,13970,13960,562
|
|
20230731,132800,74509257370,13960,13950,13960,13930,4308
|
|
20230731,132700,74449199100,13940,14000,14000,13920,16987
|
|
20230731,132600,74211974000,14010,14030,14030,14010,2289
|
|
20230731,132500,74179899090,14040,14020,14050,14010,507
|
|
20230731,132400,74172790680,14010,13990,14060,13970,6044
|
|
20230731,132300,74088174430,13990,14080,14080,13990,6754
|
|
20230731,132200,73993525460,14080,14070,14080,14050,1032
|
|
20230731,132100,73979014850,14070,14100,14100,14060,1704
|
|
20230731,132000,73955026050,14100,14130,14130,14090,2432
|
|
20230731,131900,73920731570,14140,14140,14160,14130,4446
|
|
20230731,131800,73857826700,14150,14120,14150,14120,2075
|
|
20230731,131700,73828488800,14120,14080,14120,14080,1429
|
|
20230731,131600,73808344820,14110,14130,14140,14040,938
|
|
20230731,131500,73795143430,14020,14070,14180,14010,5962
|
|
20230731,131400,73711292520,14100,14110,14110,14070,3090
|
|
20230731,131300,73667782720,14110,14090,14120,14060,1862
|
|
20230731,131200,73641562050,14100,14100,14100,14040,7087
|
|
20230731,131100,73541861200,14100,14150,14150,14100,9217
|
|
20230731,131000,73411760870,14150,14190,14190,14100,8269
|
|
20230731,130900,73294882580,14200,14190,14210,14180,2206
|
|
20230731,130800,73263561420,14190,14160,14200,14160,3260
|
|
20230731,130700,73217344680,14170,14160,14280,14160,15688
|
|
20230731,130600,72994433990,14170,14110,14220,14090,7941
|
|
20230731,130500,72881934300,14110,14060,14140,14050,7828
|
|
20230731,130400,72771641790,14060,14030,14070,14000,5187
|
|
20230731,130300,72698871980,14030,13820,14120,13820,12401
|
|
20230731,130200,72525718780,13890,14300,14500,13810,71463
|
|
20230731,130100,71510450580,14300,14040,14370,14040,65486
|
|
20230731,130000,70578034350,14040,13940,14040,13910,6173
|
|
20230731,125900,70491727640,13950,13900,13950,13890,943
|
|
20230731,125800,70478595180,13900,13900,13900,13860,1221
|
|
20230731,125700,70461646900,13900,13940,13940,13900,609
|
|
20230731,125600,70453168850,13940,13930,13970,13930,2139
|
|
20230731,125500,70423338920,13920,13950,13970,13920,3426
|
|
20230731,125400,70375587640,13950,13940,13980,13920,8714
|
|
20230731,125300,70254045690,13950,13800,13950,13800,8149
|
|
20230731,125200,70141120460,13810,13790,13810,13790,1467
|
|
20230731,125100,70120875560,13790,13760,13790,13760,2248
|
|
20230731,125000,70089936830,13760,13780,13780,13730,3510
|
|
20230731,124900,70041693700,13780,13740,13810,13740,3405
|
|
20230731,124800,69994802300,13740,13800,13810,13730,9764
|
|
20230731,124700,69860406830,13800,13800,13850,13780,3135
|
|
20230731,124600,69817111350,13790,13820,13820,13780,3807
|
|
20230731,124500,69764585500,13820,13790,13840,13760,6658
|
|
20230731,124400,69672856160,13790,13860,13860,13770,9233
|
|
20230731,124300,69545442890,13860,13820,13860,13810,4587
|
|
20230731,124200,69482022520,13830,13900,13900,13820,6515
|
|
20230731,124100,69391746430,13860,13900,13940,13860,4790
|
|
20230731,124000,69325235830,13900,13900,13950,13900,1177
|
|
20230731,123900,69308874480,13890,13960,13960,13890,2924
|
|
20230731,123800,69268163950,13960,13970,13970,13940,1115
|
|
20230731,123700,69252601360,13960,13920,13970,13920,838
|
|
20230731,123600,69240913600,13920,13880,13920,13880,2403
|
|
20230731,123500,69207502890,13900,13900,13900,13860,2316
|
|
20230731,123400,69175365040,13900,13930,13930,13860,6167
|
|
20230731,123300,69089665200,13930,13910,13940,13910,742
|
|
20230731,123200,69079331560,13910,13930,13930,13900,3755
|
|
20230731,123100,69027082240,13930,13950,13950,13920,1677
|
|
20230731,123000,69003706530,13950,13940,13960,13940,1438
|
|
20230731,122900,68983652360,13940,13950,13950,13920,2561
|
|
20230731,122800,68947955680,13950,13980,13980,13950,1008
|
|
20230731,122700,68933884910,13980,13960,13980,13940,2524
|
|
20230731,122600,68898661750,13940,13960,13980,13940,2246
|
|
20230731,122500,68867334080,13960,13980,14000,13950,3543
|
|
20230731,122400,68817807800,13990,13920,13990,13920,1381
|
|
20230731,122300,68798558870,13930,13970,13970,13910,3772
|
|
20230731,122200,68745966970,13970,13970,14000,13970,1102
|
|
20230731,122100,68730564180,13980,14030,14030,13970,2073
|
|
20230731,122000,68701546830,14030,14000,14040,13980,2117
|
|
20230731,121900,68671887510,13990,13980,14020,13970,875
|
|
20230731,121800,68659646800,13980,14040,14050,13900,9161
|
|
20230731,121700,68531866410,14040,14000,14040,14000,628
|
|
20230731,121600,68523051250,14040,13980,14040,13980,3412
|
|
20230731,121500,68475294010,13980,14010,14020,13980,7134
|
|
20230731,121400,68375448110,14020,14070,14070,14010,1951
|
|
20230731,121300,68348079020,14070,14020,14070,14020,1448
|
|
20230731,121200,68327739340,14040,14000,14040,13990,3232
|
|
20230731,121100,68282451850,14000,14040,14050,13990,4972
|
|
20230731,121000,68212777940,14040,14030,14050,14020,1132
|
|
20230731,120900,68196889960,14030,14040,14040,14010,1694
|
|
20230731,120800,68173113970,14040,13990,14060,13980,1608
|
|
20230731,120700,68150573390,13980,13990,13990,13940,1142
|
|
20230731,120600,68134640790,14000,13960,14000,13930,2181
|
|
20230731,120500,68104235980,13950,13940,13980,13930,2246
|
|
20230731,120400,68072905260,13940,14010,14020,13930,6924
|
|
20230731,120300,67976172470,14000,14040,14040,14000,7631
|
|
20230731,120200,67869284840,14030,14040,14060,14020,5044
|
|
20230731,120100,67798474820,14040,14040,14050,14030,1337
|
|
20230731,120000,67779706510,14060,14090,14110,14020,2997
|
|
20230731,115900,67737552650,14100,14090,14120,14060,5255
|
|
20230731,115800,67663439930,14090,14020,14150,14010,12447
|
|
20230731,115700,67488047680,14010,14000,14030,13990,1941
|
|
20230731,115600,67460878110,14000,14040,14040,13950,6860
|
|
20230731,115500,67364794180,14040,13990,14040,13950,6988
|
|
20230731,115400,67266885790,13990,13960,14060,13960,9835
|
|
20230731,115300,67129044150,13950,13950,13970,13920,3283
|
|
20230731,115200,67083262200,13950,13880,13950,13810,5616
|
|
20230731,115100,67005140890,13880,13840,13880,13810,1452
|
|
20230731,115000,66985035890,13840,13860,13870,13790,2949
|
|
20230731,114900,66944273940,13810,13960,13960,13790,11509
|
|
20230731,114800,66784763860,13950,13970,13970,13910,2800
|
|
20230731,114700,66745732390,13970,13880,13980,13870,5032
|
|
20230731,114600,66675580110,13880,13880,13900,13820,7687
|
|
20230731,114500,66568833090,13880,13870,13900,13760,9938
|
|
20230731,114400,66431537740,13860,13820,13940,13810,15456
|
|
20230731,114300,66216812270,13810,13780,13810,13780,8913
|
|
20230731,114200,66093970360,13780,13780,13780,13780,0
|
|
20230731,114100,66093970360,13780,13870,13870,13780,32032
|
|
20230731,114000,65651919840,13860,13940,13950,13860,19213
|
|
20230731,113900,65384880860,13950,13920,13960,13910,5088
|
|
20230731,113800,65314022140,13910,13970,13970,13910,11584
|
|
20230731,113700,65152628960,13960,13960,13990,13950,1489
|
|
20230731,113600,65131840860,13960,13980,14020,13960,1817
|
|
20230731,113500,65106448350,14000,13970,14020,13970,2811
|
|
20230731,113400,65067104570,13980,13970,13980,13950,4453
|
|
20230731,113300,65004930350,13970,14020,14020,13970,3012
|
|
20230731,113200,64962811970,14000,14040,14040,13980,2026
|
|
20230731,113100,64934434370,14050,14080,14090,14000,6656
|
|
20230731,113000,64840890610,14050,13950,14100,13940,9323
|
|
20230731,112900,64710440230,13960,13980,13980,13910,13849
|
|
20230731,112800,64517354330,13980,14030,14040,13970,8033
|
|
20230731,112700,64404899910,14040,14040,14050,14040,3037
|
|
20230731,112600,64362249680,14070,14080,14090,14030,5039
|
|
20230731,112500,64291411080,14090,14110,14130,14090,2624
|
|
20230731,112400,64254397970,14100,14070,14120,14070,1239
|
|
20230731,112300,64236931820,14070,14130,14140,14070,3011
|
|
20230731,112200,64194450950,14130,14040,14130,14020,4542
|
|
20230731,112100,64130543120,14040,14030,14040,13930,24209
|
|
20230731,112000,63791940110,14030,14090,14090,14020,9911
|
|
20230731,111900,63652779390,14100,14140,14140,14040,14122
|
|
20230731,111800,63454001130,14140,14160,14170,14140,2521
|
|
20230731,111700,63418330940,14140,14180,14180,14140,635
|
|
20230731,111600,63409344180,14180,14100,14190,14090,2254
|
|
20230731,111500,63377528480,14100,14170,14190,14090,6093
|
|
20230731,111400,63291479220,14170,14210,14210,14170,1593
|
|
20230731,111300,63268882590,14160,14180,14220,14160,4154
|
|
20230731,111200,63209961580,14180,14140,14240,14100,11629
|
|
20230731,111100,63045727910,14150,14210,14210,14130,7044
|
|
20230731,111000,62945957060,14260,14230,14280,14200,4082
|
|
20230731,110900,62887899680,14230,14290,14320,14230,6651
|
|
20230731,110800,62792951290,14290,14260,14340,14250,11376
|
|
20230731,110700,62630345660,14260,14260,14280,14250,2152
|
|
20230731,110600,62599651600,14250,14170,14270,14170,3087
|
|
20230731,110500,62555760450,14170,14210,14220,14150,4458
|
|
20230731,110400,62492493790,14210,14270,14290,14210,7300
|
|
20230731,110300,62388329470,14260,14200,14280,14190,2979
|
|
20230731,110200,62345942760,14200,14340,14340,14190,14192
|
|
20230731,110100,62143603440,14340,14240,14340,14240,17960
|
|
20230731,110000,61886649770,14240,14220,14250,14210,4532
|
|
20230731,105900,61822157640,14220,14210,14270,14210,15094
|
|
20230731,105800,61607354180,14200,14070,14210,14050,9544
|
|
20230731,105700,61472674810,14070,14120,14120,14030,9839
|
|
20230731,105600,61334281400,14120,14180,14190,14070,33097
|
|
20230731,105500,60866040440,14190,14180,14200,14170,7713
|
|
20230731,105400,60756677490,14180,14190,14190,14180,6950
|
|
20230731,105300,60658123920,14190,14190,14190,14180,7062
|
|
20230731,105200,60557967420,14190,14160,14220,14110,7536
|
|
20230731,105100,60451212950,14160,14200,14240,14160,13080
|
|
20230731,105000,60265561870,14200,14110,14210,14100,12726
|
|
20230731,104900,60085484770,14110,14070,14120,14030,22434
|
|
20230731,104800,59770319360,14070,14130,14130,14040,33561
|
|
20230731,104700,59297720270,14130,14230,14240,14130,13908
|
|
20230731,104600,59100494240,14230,14150,14230,14140,12282
|
|
20230731,104500,58926377030,14140,14210,14250,14130,22062
|
|
20230731,104400,58613393950,14210,14300,14300,14120,44697
|
|
20230731,104300,57978577660,14300,14300,14370,14280,17437
|
|
20230731,104200,57729162210,14300,14470,14470,14260,28389
|
|
20230731,104100,57321326580,14470,14500,14560,14430,10672
|
|
20230731,104000,57166759530,14500,14530,14530,14420,13016
|
|
20230731,103900,56978469160,14520,14540,14540,14430,19890
|
|
20230731,103800,56690431190,14530,14650,14650,14510,15368
|
|
20230731,103700,56466819430,14650,14640,14760,14580,27029
|
|
20230731,103600,56070588420,14640,14620,14780,14600,35568
|
|
20230731,103500,55547801990,14640,14520,14640,14500,11934
|
|
20230731,103400,55373685350,14520,14560,14560,14490,11348
|
|
20230731,103300,55208925270,14560,14500,14660,14500,12957
|
|
20230731,103200,55020061730,14500,14520,14530,14440,10837
|
|
20230731,103100,54863115980,14500,14570,14680,14480,23000
|
|
20230731,103000,54527973370,14570,14570,14580,14430,12394
|
|
20230731,102900,54348012810,14570,14600,14620,14490,9124
|
|
20230731,102800,54215391040,14600,14470,14700,14470,27623
|
|
20230731,102700,53812275580,14470,14400,14660,14400,27251
|
|
20230731,102600,53415666000,14400,14380,14490,14320,16978
|
|
20230731,102500,53171063410,14380,14460,14460,14260,41814
|
|
20230731,102400,52572253300,14460,14480,14620,14350,34013
|
|
20230731,102300,52081025200,14480,14390,14700,14370,46349
|
|
20230731,102200,51405675780,14390,14340,14580,14330,39394
|
|
20230731,102100,50837109730,14340,14330,14480,14220,79245
|
|
20230731,102000,49701269750,14330,14790,14790,14320,91279
|
|
20230731,101900,48376446330,14790,14620,14930,14600,69205
|
|
20230731,101800,47353153860,14630,14870,14930,14460,180309
|
|
20230731,101700,44711569250,14870,15240,15240,14800,105449
|
|
20230731,101600,43128463660,15230,15460,15640,15050,191840
|
|
20230731,101500,40197187910,15450,15310,15850,15100,280973
|
|
20230731,101400,35862091490,15320,15300,15480,14950,342384
|
|
20230731,101300,30643882200,14460,14460,14460,14460,0
|
|
20230731,101200,30643882200,14460,13870,14460,13780,46013
|
|
20230731,101100,29989822960,13810,13250,14000,13240,98984
|
|
20230731,101000,28651697170,13260,13300,13550,13200,85673
|
|
20230731,100900,27509249930,13290,12970,13450,12940,94344
|
|
20230731,100800,26264592560,13030,12860,13030,12830,20314
|
|
20230731,100700,26001973210,12830,12870,13070,12830,34188
|
|
20230731,100600,25559931690,12870,12880,12890,12760,17961
|
|
20230731,100500,25329574150,12890,12970,13000,12810,43042
|
|
20230731,100400,24772640170,12970,12520,12990,12520,38172
|
|
20230731,100300,24283647350,12530,12560,12560,12520,3568
|
|
20230731,100200,24238897700,12560,12500,12580,12500,5705
|
|
20230731,100100,24167346630,12490,12570,12590,12490,5610
|
|
20230731,100000,24097077410,12570,12660,12660,12540,5724
|
|
20230731,095900,24025091760,12630,12560,12670,12540,9305
|
|
20230731,095800,23907890900,12570,12620,12630,12560,3414
|
|
20230731,095700,23864895260,12620,12620,12670,12590,11945
|
|
20230731,095600,23714056320,12620,12470,12630,12450,9138
|
|
20230731,095500,23599293650,12470,12410,12490,12400,6011
|
|
20230731,095400,23524513040,12410,12410,12420,12360,12882
|
|
20230731,095300,23364932240,12400,12490,12490,12400,16209
|
|
20230731,095200,23163462360,12490,12520,12550,12450,13964
|
|
20230731,095100,22989035090,12520,12450,12560,12440,9316
|
|
20230731,095000,22872738780,12450,12590,12620,12430,17649
|
|
20230731,094900,22651932340,12580,12610,12640,12580,9952
|
|
20230731,094800,22526368750,12610,12630,12650,12580,6761
|
|
20230731,094700,22441178780,12640,12520,12650,12480,10864
|
|
20230731,094600,22304543610,12530,12640,12650,12450,31997
|
|
20230731,094500,21903718840,12640,12730,12900,12640,16932
|
|
20230731,094400,21688705860,12720,12840,12840,12700,26088
|
|
20230731,094300,21356014010,12820,12810,13030,12810,36460
|
|
20230731,094200,20884032900,12800,12780,12830,12730,5189
|
|
20230731,094100,20817732110,12780,12770,12780,12720,4757
|
|
20230731,094000,20757077660,12770,12710,12780,12700,5801
|
|
20230731,093900,20683227570,12740,12790,12850,12710,23977
|
|
20230731,093800,20377419910,12820,12850,12850,12780,7739
|
|
20230731,093700,20278339540,12850,12740,12900,12710,11015
|
|
20230731,093600,20137105090,12710,12830,12830,12680,14138
|
|
20230731,093500,19957287370,12830,12860,12870,12750,9399
|
|
20230731,093400,19836666800,12860,12640,12860,12640,12503
|
|
20230731,093300,19677056030,12630,12680,12790,12600,15110
|
|
20230731,093200,19485874220,12680,12790,12790,12600,18150
|
|
20230731,093100,19255781650,12790,12910,12910,12760,5670
|
|
20230731,093000,19183210810,12910,12700,12940,12670,13844
|
|
20230731,092900,19005600090,12700,12740,12800,12640,25432
|
|
20230731,092800,18682188100,12750,12770,12830,12730,8994
|
|
20230731,092700,18567332770,12740,12710,12940,12630,16044
|
|
20230731,092600,18362132050,12710,12770,12990,12690,22399
|
|
20230731,092500,18074884280,12750,12840,12970,12750,24690
|
|
20230731,092400,17758374820,12830,12800,13080,12770,75403
|
|
20230731,092300,16781150080,12800,12780,12840,12520,36209
|
|
20230731,092200,16320682210,12800,12550,12820,12530,31330
|
|
20230731,092100,15922265600,12580,12660,12770,12550,59013
|
|
20230731,092000,15173433750,12640,12680,12680,12310,43604
|
|
20230731,091900,14628572710,12700,12240,12760,12110,61155
|
|
20230731,091800,13864088710,12240,12190,12250,12170,19409
|
|
20230731,091700,13627548410,12220,12370,12370,12170,25419
|
|
20230731,091600,13317385190,12350,12410,12420,12110,37323
|
|
20230731,091500,12859955110,12410,12210,12450,12190,48262
|
|
20230731,091400,12264319160,12220,12180,12260,12090,66794
|
|
20230731,091300,11451818850,12180,12540,12580,12100,71679
|
|
20230731,091200,10569158220,12550,12560,12700,12350,77893
|
|
20230731,091100,9591441260,12590,13130,13230,12530,56597
|
|
20230731,091000,8863506480,13150,13250,13350,12970,84889
|
|
20230731,090900,7748084210,13100,12750,13560,12500,158948
|
|
20230731,090800,5653911210,12750,12340,12960,12010,63585
|
|
20230731,090700,4861796410,12340,12600,12600,12340,13175
|
|
20230731,090600,4698236340,12600,12690,12800,12460,23439
|
|
20230731,090500,4400901380,12690,12660,12770,12460,19124
|
|
20230731,090400,4159816930,12660,12750,12960,12470,19306
|
|
20230731,090300,3915766740,12750,12340,13100,12300,40126
|
|
20230731,090200,3412639730,12340,13150,13150,12280,251413
|
|
20230731,090100,0,15350,15350,15350,15350,0
|
|
20230731,090000,0,15350,15350,15350,15350,0
|