587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,184300,28176719310,14610,14610,14610,14610,0
|
|
20230731,184200,28176719310,14610,14610,14610,14610,0
|
|
20230731,184100,28176719310,14610,14610,14610,14610,0
|
|
20230731,184000,28176719310,14610,14610,14610,14610,0
|
|
20230731,183900,28176719310,14610,14610,14610,14610,0
|
|
20230731,183800,28176719310,14610,14610,14610,14610,0
|
|
20230731,183700,28176719310,14610,14610,14610,14610,0
|
|
20230731,183600,28176719310,14610,14610,14610,14610,0
|
|
20230731,183500,28176719310,14610,14610,14610,14610,0
|
|
20230731,183400,28176719310,14610,14610,14610,14610,0
|
|
20230731,183300,28176719310,14610,14610,14610,14610,0
|
|
20230731,183200,28176719310,14610,14610,14610,14610,0
|
|
20230731,183100,28176719310,14610,14610,14610,14610,0
|
|
20230731,183000,28176719310,14610,14610,14610,14610,0
|
|
20230731,182900,28176719310,14610,14610,14610,14610,0
|
|
20230731,182800,28176719310,14610,14610,14610,14610,0
|
|
20230731,182700,28176719310,14610,14610,14610,14610,0
|
|
20230731,182600,28176719310,14610,14610,14610,14610,0
|
|
20230731,182500,28176719310,14610,14610,14610,14610,0
|
|
20230731,182400,28176719310,14610,14610,14610,14610,0
|
|
20230731,182300,28176719310,14610,14610,14610,14610,0
|
|
20230731,182200,28176719310,14610,14610,14610,14610,0
|
|
20230731,182100,28176719310,14610,14610,14610,14610,0
|
|
20230731,182000,28176719310,14610,14610,14610,14610,0
|
|
20230731,181900,28176719310,14610,14610,14610,14610,0
|
|
20230731,181800,28176719310,14610,14610,14610,14610,0
|
|
20230731,181700,28176719310,14610,14610,14610,14610,0
|
|
20230731,181600,28176719310,14610,14610,14610,14610,0
|
|
20230731,181500,28176719310,14610,14610,14610,14610,0
|
|
20230731,181400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,181300,28176719310,14610,14610,14610,14610,0
|
|
20230731,181200,28176719310,14610,14610,14610,14610,0
|
|
20230731,181100,28176719310,14610,14610,14610,14610,0
|
|
20230731,181000,28176719310,14610,14610,14610,14610,0
|
|
20230731,180900,28176719310,14610,14610,14610,14610,0
|
|
20230731,180800,28176719310,14610,14610,14610,14610,0
|
|
20230731,180700,28176719310,14610,14610,14610,14610,0
|
|
20230731,180600,28176719310,14610,14610,14610,14610,0
|
|
20230731,180500,28176719310,14610,14610,14610,14610,0
|
|
20230731,180400,28176719310,14610,14610,14610,14610,0
|
|
20230731,180300,28176719310,14610,14610,14610,14610,0
|
|
20230731,180200,28176719310,14610,14610,14610,14610,0
|
|
20230731,180100,28176719310,14610,14610,14610,14610,0
|
|
20230731,180000,28176719310,14610,14610,14610,14610,0
|
|
20230731,175900,28176719310,14610,14610,14610,14610,0
|
|
20230731,175800,28176719310,14610,14610,14610,14610,0
|
|
20230731,175700,28176719310,14610,14610,14610,14610,0
|
|
20230731,175600,28176719310,14610,14610,14610,14610,0
|
|
20230731,175500,28176719310,14610,14610,14610,14610,0
|
|
20230731,175400,28176719310,14610,14610,14610,14610,0
|
|
20230731,175300,28176719310,14610,14610,14610,14610,0
|
|
20230731,175200,28176719310,14610,14610,14610,14610,0
|
|
20230731,175100,28176719310,14610,14610,14610,14610,0
|
|
20230731,175000,28176719310,14610,14610,14610,14610,0
|
|
20230731,174900,28176719310,14610,14610,14610,14610,0
|
|
20230731,174800,28176719310,14610,14610,14610,14610,0
|
|
20230731,174700,28176719310,14610,14610,14610,14610,0
|
|
20230731,174600,28176719310,14610,14610,14610,14610,0
|
|
20230731,174500,28176719310,14610,14610,14610,14610,0
|
|
20230731,174400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,174300,28176719310,14610,14610,14610,14610,0
|
|
20230731,174200,28176719310,14610,14610,14610,14610,0
|
|
20230731,174100,28176719310,14610,14610,14610,14610,0
|
|
20230731,174000,28176719310,14610,14610,14610,14610,0
|
|
20230731,173900,28176719310,14610,14610,14610,14610,0
|
|
20230731,173800,28176719310,14610,14610,14610,14610,0
|
|
20230731,173700,28176719310,14610,14610,14610,14610,0
|
|
20230731,173600,28176719310,14610,14610,14610,14610,0
|
|
20230731,173500,28176719310,14610,14610,14610,14610,0
|
|
20230731,173400,28176719310,14610,14610,14610,14610,0
|
|
20230731,173300,28176719310,14610,14610,14610,14610,0
|
|
20230731,173200,28176719310,14610,14610,14610,14610,0
|
|
20230731,173100,28176719310,14610,14610,14610,14610,0
|
|
20230731,173000,28176719310,14610,14610,14610,14610,0
|
|
20230731,172900,28176719310,14610,14610,14610,14610,0
|
|
20230731,172800,28176719310,14610,14610,14610,14610,0
|
|
20230731,172700,28176719310,14610,14610,14610,14610,0
|
|
20230731,172600,28176719310,14610,14610,14610,14610,0
|
|
20230731,172500,28176719310,14610,14610,14610,14610,0
|
|
20230731,172400,28176719310,14610,14610,14610,14610,0
|
|
20230731,172300,28176719310,14610,14610,14610,14610,0
|
|
20230731,172200,28176719310,14610,14610,14610,14610,0
|
|
20230731,172100,28176719310,14610,14610,14610,14610,0
|
|
20230731,172000,28176719310,14610,14610,14610,14610,0
|
|
20230731,171900,28176719310,14610,14610,14610,14610,0
|
|
20230731,171800,28176719310,14610,14610,14610,14610,0
|
|
20230731,171700,28176719310,14610,14610,14610,14610,0
|
|
20230731,171600,28176719310,14610,14610,14610,14610,0
|
|
20230731,171500,28176719310,14610,14610,14610,14610,0
|
|
20230731,171400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,171300,28176719310,14610,14610,14610,14610,0
|
|
20230731,171200,28176719310,14610,14610,14610,14610,0
|
|
20230731,171100,28176719310,14610,14610,14610,14610,0
|
|
20230731,171000,28176719310,14610,14610,14610,14610,0
|
|
20230731,170900,28176719310,14610,14610,14610,14610,0
|
|
20230731,170800,28176719310,14610,14610,14610,14610,0
|
|
20230731,170700,28176719310,14610,14610,14610,14610,0
|
|
20230731,170600,28176719310,14610,14610,14610,14610,0
|
|
20230731,170500,28176719310,14610,14610,14610,14610,0
|
|
20230731,170400,28176719310,14610,14610,14610,14610,0
|
|
20230731,170300,28176719310,14610,14610,14610,14610,0
|
|
20230731,170200,28176719310,14610,14610,14610,14610,0
|
|
20230731,170100,28176719310,14610,14610,14610,14610,0
|
|
20230731,170000,28176719310,14610,14610,14610,14610,0
|
|
20230731,165900,28176719310,14610,14610,14610,14610,0
|
|
20230731,165800,28176719310,14610,14610,14610,14610,0
|
|
20230731,165700,28176719310,14610,14610,14610,14610,0
|
|
20230731,165600,28176719310,14610,14610,14610,14610,0
|
|
20230731,165500,28176719310,14610,14610,14610,14610,0
|
|
20230731,165400,28176719310,14610,14610,14610,14610,0
|
|
20230731,165300,28176719310,14610,14610,14610,14610,0
|
|
20230731,165200,28176719310,14610,14610,14610,14610,0
|
|
20230731,165100,28176719310,14610,14610,14610,14610,0
|
|
20230731,165000,28176719310,14610,14610,14610,14610,0
|
|
20230731,164900,28176719310,14610,14610,14610,14610,0
|
|
20230731,164800,28176719310,14610,14610,14610,14610,0
|
|
20230731,164700,28176719310,14610,14610,14610,14610,0
|
|
20230731,164600,28176719310,14610,14610,14610,14610,0
|
|
20230731,164500,28176719310,14610,14610,14610,14610,0
|
|
20230731,164400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,164300,28176719310,14610,14610,14610,14610,0
|
|
20230731,164200,28176719310,14610,14610,14610,14610,0
|
|
20230731,164100,28176719310,14610,14610,14610,14610,0
|
|
20230731,164000,28176719310,14610,14610,14610,14610,0
|
|
20230731,163900,28176719310,14610,14610,14610,14610,0
|
|
20230731,163800,28176719310,14610,14610,14610,14610,0
|
|
20230731,163700,28176719310,14610,14610,14610,14610,0
|
|
20230731,163600,28176719310,14610,14610,14610,14610,0
|
|
20230731,163500,28176719310,14610,14610,14610,14610,0
|
|
20230731,163400,28176719310,14610,14610,14610,14610,0
|
|
20230731,163300,28176719310,14610,14610,14610,14610,0
|
|
20230731,163200,28176719310,14610,14610,14610,14610,0
|
|
20230731,163100,28176719310,14610,14610,14610,14610,0
|
|
20230731,163000,28176719310,14610,14610,14610,14610,0
|
|
20230731,162900,28176719310,14610,14610,14610,14610,0
|
|
20230731,162800,28176719310,14610,14610,14610,14610,0
|
|
20230731,162700,28176719310,14610,14610,14610,14610,0
|
|
20230731,162600,28176719310,14610,14610,14610,14610,0
|
|
20230731,162500,28176719310,14610,14610,14610,14610,0
|
|
20230731,162400,28176719310,14610,14610,14610,14610,0
|
|
20230731,162300,28176719310,14610,14610,14610,14610,0
|
|
20230731,162200,28176719310,14610,14610,14610,14610,0
|
|
20230731,162100,28176719310,14610,14610,14610,14610,0
|
|
20230731,162000,28176719310,14610,14610,14610,14610,0
|
|
20230731,161900,28176719310,14610,14610,14610,14610,0
|
|
20230731,161800,28176719310,14610,14610,14610,14610,0
|
|
20230731,161700,28176719310,14610,14610,14610,14610,0
|
|
20230731,161600,28176719310,14610,14610,14610,14610,0
|
|
20230731,161500,28176719310,14610,14610,14610,14610,0
|
|
20230731,161400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,161300,28176719310,14610,14610,14610,14610,0
|
|
20230731,161200,28176719310,14610,14610,14610,14610,0
|
|
20230731,161100,28176719310,14610,14610,14610,14610,0
|
|
20230731,161000,28176719310,14610,14610,14610,14610,0
|
|
20230731,160900,28176719310,14610,14610,14610,14610,0
|
|
20230731,160800,28176719310,14610,14610,14610,14610,0
|
|
20230731,160700,28176719310,14610,14610,14610,14610,0
|
|
20230731,160600,28176719310,14610,14610,14610,14610,0
|
|
20230731,160500,28176719310,14610,14610,14610,14610,0
|
|
20230731,160400,28176719310,14610,14610,14610,14610,0
|
|
20230731,160300,28176719310,14610,14610,14610,14610,0
|
|
20230731,160200,28176719310,14610,14610,14610,14610,0
|
|
20230731,160100,28176719310,14610,14610,14610,14610,0
|
|
20230731,160000,28176719310,14610,14610,14610,14610,0
|
|
20230731,155900,28176719310,14610,14610,14610,14610,0
|
|
20230731,155800,28176719310,14610,14610,14610,14610,0
|
|
20230731,155700,28176719310,14610,14610,14610,14610,0
|
|
20230731,155600,28176719310,14610,14610,14610,14610,0
|
|
20230731,155500,28176719310,14610,14610,14610,14610,0
|
|
20230731,155400,28176719310,14610,14610,14610,14610,0
|
|
20230731,155300,28176719310,14610,14610,14610,14610,0
|
|
20230731,155200,28176719310,14610,14610,14610,14610,0
|
|
20230731,155100,28176719310,14610,14610,14610,14610,0
|
|
20230731,155000,28176719310,14610,14610,14610,14610,0
|
|
20230731,154900,28176719310,14610,14610,14610,14610,0
|
|
20230731,154800,28176719310,14610,14610,14610,14610,0
|
|
20230731,154700,28176719310,14610,14610,14610,14610,0
|
|
20230731,154600,28176719310,14610,14610,14610,14610,0
|
|
20230731,154500,28176719310,14610,14610,14610,14610,0
|
|
20230731,154400,28176719310,14610,14610,14610,14610,227777
|
|
20230731,154300,28176719310,14610,14610,14610,14610,0
|
|
20230731,154200,28176719310,14610,14610,14610,14610,0
|
|
20230731,154100,28176719310,14610,14610,14610,14610,0
|
|
20230731,154000,28176719310,14610,14610,14610,14610,0
|
|
20230731,153900,28176719310,14610,14610,14610,14610,0
|
|
20230731,153800,28176719310,14610,14610,14610,14610,0
|
|
20230731,153700,28176719310,14610,14610,14610,14610,0
|
|
20230731,153600,28176719310,14610,14610,14610,14610,0
|
|
20230731,153500,28176719310,14610,14610,14610,14610,0
|
|
20230731,153400,28176719310,14610,14610,14610,14610,0
|
|
20230731,153300,28176719310,14610,14610,14610,14610,0
|
|
20230731,153200,28176719310,14610,14610,14610,14610,0
|
|
20230731,153100,28176719310,14610,14610,14610,14610,0
|
|
20230731,153000,28176719310,14610,14610,14610,14610,227777
|
|
20230731,152900,24848897340,14810,14810,14810,14810,0
|
|
20230731,152800,24848897340,14810,14810,14810,14810,0
|
|
20230731,152700,24848897340,14810,14810,14810,14810,0
|
|
20230731,152600,24848897340,14810,14810,14810,14810,0
|
|
20230731,152500,24848897340,14810,14810,14810,14810,0
|
|
20230731,152400,24848897340,14810,14810,14810,14810,0
|
|
20230731,152300,24848897340,14810,14810,14810,14810,0
|
|
20230731,152200,24848897340,14810,14810,14810,14810,0
|
|
20230731,152100,24848897340,14810,14810,14810,14810,0
|
|
20230731,152000,24848897340,14810,14810,14810,14810,0
|
|
20230731,151900,24848897340,14810,14850,14900,14800,18326
|
|
20230731,151800,24576536680,14850,14840,14890,14830,20995
|
|
20230731,151700,24264494210,14840,14860,14870,14820,18837
|
|
20230731,151600,23984666840,14860,14830,14870,14820,22333
|
|
20230731,151500,23653008400,14820,14870,14880,14820,21413
|
|
20230731,151400,23335154540,14870,14840,14870,14840,22962
|
|
20230731,151300,22994045680,14850,14800,14850,14800,20423
|
|
20230731,151200,22691337000,14800,14820,14820,14800,24666
|
|
20230731,151100,22325963180,14820,14800,14840,14790,25692
|
|
20230731,151000,21945402090,14780,14770,14800,14760,21570
|
|
20230731,150900,21626467420,14770,14740,14780,14740,23296
|
|
20230731,150800,21282512500,14750,14700,14750,14690,22682
|
|
20230731,150700,20948607870,14700,14680,14700,14650,26137
|
|
20230731,150600,20564653960,14680,14670,14680,14640,20085
|
|
20230731,150500,20269883230,14670,14660,14670,14630,4537
|
|
20230731,150400,20203399430,14650,14620,14660,14620,3794
|
|
20230731,150300,20147819780,14610,14650,14660,14610,4532
|
|
20230731,150200,20081417610,14650,14650,14660,14650,6869
|
|
20230731,150100,19980773080,14650,14600,14650,14600,10438
|
|
20230731,150000,19828127970,14590,14590,14600,14590,842
|
|
20230731,145900,19815838440,14590,14590,14620,14590,18158
|
|
20230731,145800,19550656870,14600,14590,14600,14590,485
|
|
20230731,145700,19543579720,14590,14570,14590,14570,1124
|
|
20230731,145600,19527194050,14560,14580,14580,14560,4539
|
|
20230731,145500,19461048170,14580,14590,14600,14580,10734
|
|
20230731,145400,19304461500,14590,14580,14600,14580,13675
|
|
20230731,145300,19104942990,14580,14580,14590,14580,428
|
|
20230731,145200,19098702450,14580,14580,14590,14580,3335
|
|
20230731,145100,19050061190,14580,14560,14590,14550,4487
|
|
20230731,145000,18984706700,14570,14560,14570,14560,1405
|
|
20230731,144900,18964247320,14560,14570,14570,14560,554
|
|
20230731,144800,18956179890,14570,14570,14580,14570,1145
|
|
20230731,144700,18939496950,14560,14550,14570,14540,9342
|
|
20230731,144600,18803490710,14550,14540,14550,14520,13137
|
|
20230731,144500,18612486840,14540,14550,14560,14540,3272
|
|
20230731,144400,18564879180,14550,14560,14570,14550,2680
|
|
20230731,144300,18525865580,14570,14580,14580,14570,4730
|
|
20230731,144200,18456932510,14580,14580,14590,14580,4261
|
|
20230731,144100,18394793270,14590,14590,14600,14580,2238
|
|
20230731,144000,18362140540,14590,14590,14600,14590,1738
|
|
20230731,143900,18336783100,14600,14600,14610,14600,7341
|
|
20230731,143800,18229583440,14600,14610,14610,14590,6911
|
|
20230731,143700,18128682720,14600,14600,14610,14600,576
|
|
20230731,143600,18120271210,14610,14590,14610,14590,1579
|
|
20230731,143500,18097222690,14590,14600,14600,14590,1981
|
|
20230731,143400,18068310480,14590,14600,14600,14590,422
|
|
20230731,143300,18062150450,14600,14590,14600,14590,1722
|
|
20230731,143200,18037025190,14590,14610,14610,14590,1553
|
|
20230731,143100,18014351110,14600,14580,14600,14580,4312
|
|
20230731,143000,17951407110,14590,14590,14590,14580,417
|
|
20230731,142900,17945325870,14590,14590,14600,14590,3407
|
|
20230731,142800,17895617440,14590,14590,14600,14590,1368
|
|
20230731,142700,17875658180,14600,14590,14600,14590,897
|
|
20230731,142600,17862564750,14590,14590,14600,14580,4359
|
|
20230731,142500,17798966700,14590,14590,14600,14590,439
|
|
20230731,142400,17792561640,14600,14590,14600,14590,194
|
|
20230731,142300,17789729490,14590,14600,14600,14590,71
|
|
20230731,142200,17788693090,14590,14600,14600,14590,351
|
|
20230731,142100,17783571980,14600,14600,14610,14590,1799
|
|
20230731,142000,17757307120,14600,14590,14600,14580,8239
|
|
20230731,141900,17637069020,14580,14590,14600,14580,2764
|
|
20230731,141800,17596744640,14590,14590,14590,14580,8517
|
|
20230731,141700,17472489380,14590,14600,14600,14590,5127
|
|
20230731,141600,17397685650,14590,14600,14600,14590,539
|
|
20230731,141500,17389819580,14590,14580,14590,14580,1365
|
|
20230731,141400,17369904990,14580,14560,14590,14560,4554
|
|
20230731,141300,17303522820,14570,14560,14570,14560,1250
|
|
20230731,141200,17285315420,14550,14560,14560,14550,1271
|
|
20230731,141100,17266812320,14560,14580,14590,14560,5091
|
|
20230731,141000,17192629200,14580,14600,14600,14580,3233
|
|
20230731,140900,17145483250,14600,14570,14600,14550,3813
|
|
20230731,140800,17089934820,14570,14580,14590,14570,6489
|
|
20230731,140700,16995323010,14590,14590,14590,14580,3375
|
|
20230731,140600,16946101290,14590,14600,14600,14590,3383
|
|
20230731,140500,16896722390,14610,14610,14610,14600,1689
|
|
20230731,140400,16872058310,14590,14590,14620,14580,2090
|
|
20230731,140300,16841554330,14600,14610,14610,14590,3053
|
|
20230731,140200,16796972510,14610,14650,14650,14600,6832
|
|
20230731,140100,16697101840,14650,14650,14650,14630,2014
|
|
20230731,140000,16667618740,14660,14650,14660,14650,2208
|
|
20230731,135900,16635267590,14650,14660,14680,14650,5601
|
|
20230731,135800,16553168790,14670,14650,14680,14650,5995
|
|
20230731,135700,16465262370,14640,14650,14650,14640,842
|
|
20230731,135600,16452933100,14640,14640,14650,14640,309
|
|
20230731,135500,16448408270,14640,14620,14660,14620,17274
|
|
20230731,135400,16195411500,14620,14620,14630,14610,2133
|
|
20230731,135300,16164227540,14610,14620,14620,14610,1494
|
|
20230731,135200,16142398690,14620,14610,14620,14610,884
|
|
20230731,135100,16129481920,14620,14630,14630,14610,1757
|
|
20230731,135000,16103798260,14620,14650,14650,14620,2917
|
|
20230731,134900,16061104820,14650,14650,14670,14650,1538
|
|
20230731,134800,16038563610,14650,14630,14690,14630,20724
|
|
20230731,134700,15734951460,14630,14620,14640,14620,6385
|
|
20230731,134600,15641536580,14620,14620,14630,14610,2996
|
|
20230731,134500,15597735410,14620,14560,14620,14560,22749
|
|
20230731,134400,15265791090,14570,14550,14570,14540,8028
|
|
20230731,134300,15148929010,14540,14540,14550,14540,1043
|
|
20230731,134200,15133762120,14550,14550,14550,14540,2593
|
|
20230731,134100,15096042340,14540,14550,14550,14540,1655
|
|
20230731,134000,15071963240,14550,14530,14560,14530,8563
|
|
20230731,133900,14947412650,14530,14520,14530,14520,1315
|
|
20230731,133800,14928310880,14530,14530,14540,14520,764
|
|
20230731,133700,14917214600,14530,14520,14540,14520,713
|
|
20230731,133600,14906854450,14520,14530,14540,14520,1250
|
|
20230731,133500,14888692800,14540,14530,14540,14520,3406
|
|
20230731,133400,14839203450,14530,14530,14540,14530,457
|
|
20230731,133300,14832562810,14540,14540,14550,14530,4124
|
|
20230731,133200,14772598360,14540,14540,14550,14540,757
|
|
20230731,133100,14761590140,14540,14550,14550,14540,1996
|
|
20230731,133000,14732553670,14550,14550,14560,14550,953
|
|
20230731,132900,14718687210,14550,14560,14560,14550,488
|
|
20230731,132800,14711586020,14560,14520,14560,14520,26418
|
|
20230731,132700,14327374670,14520,14500,14520,14500,5138
|
|
20230731,132600,14252803650,14500,14500,14510,14500,497
|
|
20230731,132500,14245595330,14510,14490,14510,14490,4425
|
|
20230731,132400,14181432180,14500,14500,14500,14490,146
|
|
20230731,132300,14179315980,14490,14510,14510,14490,2352
|
|
20230731,132200,14145211230,14510,14510,14520,14510,4210
|
|
20230731,132100,14084113890,14510,14510,14520,14510,512
|
|
20230731,132000,14076682470,14520,14500,14520,14500,4624
|
|
20230731,131900,14009587620,14500,14500,14500,14500,2534
|
|
20230731,131800,13972844620,14500,14500,14510,14490,638
|
|
20230731,131700,13963592770,14500,14500,14510,14490,9284
|
|
20230731,131600,13828935020,14500,14500,14510,14490,3025
|
|
20230731,131500,13785073390,14500,14500,14510,14500,3768
|
|
20230731,131400,13730436390,14500,14500,14510,14490,4696
|
|
20230731,131300,13662342750,14500,14500,14510,14500,1660
|
|
20230731,131200,13638272330,14500,14500,14510,14490,6198
|
|
20230731,131100,13548372510,14500,14510,14510,14500,1472
|
|
20230731,131000,13527026690,14510,14510,14510,14500,2614
|
|
20230731,130900,13489098870,14510,14510,14510,14500,3002
|
|
20230731,130800,13445568770,14510,14510,14510,14500,612
|
|
20230731,130700,13436690100,14500,14520,14520,14500,2654
|
|
20230731,130600,13398173520,14520,14520,14530,14510,4756
|
|
20230731,130500,13329112570,14520,14520,14530,14510,4227
|
|
20230731,130400,13267736500,14530,14520,14530,14520,707
|
|
20230731,130300,13257470390,14520,14530,14530,14520,626
|
|
20230731,130200,13248377900,14530,14520,14540,14510,10134
|
|
20230731,130100,13101175460,14520,14520,14530,14520,595
|
|
20230731,130000,13092533860,14520,14520,14530,14520,1093
|
|
20230731,125900,13076662200,14520,14520,14520,14510,4655
|
|
20230731,125800,13009077360,14520,14510,14520,14510,654
|
|
20230731,125700,12999582950,14510,14520,14520,14510,390
|
|
20230731,125600,12993923290,14520,14510,14530,14500,5343
|
|
20230731,125500,12916364450,14510,14510,14510,14500,1722
|
|
20230731,125400,12891385050,14510,14510,14510,14500,12700
|
|
20230731,125300,12707168010,14510,14500,14510,14500,981
|
|
20230731,125200,12692937060,14500,14510,14510,14500,2116
|
|
20230731,125100,12662240260,14500,14510,14520,14500,1443
|
|
20230731,125000,12641302680,14490,14470,14510,14470,14617
|
|
20230731,124900,12429370680,14470,14460,14480,14460,3801
|
|
20230731,124800,12374405270,14460,14480,14490,14460,597
|
|
20230731,124700,12365764130,14480,14460,14490,14450,3698
|
|
20230731,124600,12312242920,14460,14460,14470,14460,735
|
|
20230731,124500,12301611990,14460,14470,14470,14450,6955
|
|
20230731,124400,12201056790,14460,14460,14470,14460,578
|
|
20230731,124300,12192697300,14460,14460,14470,14460,384
|
|
20230731,124200,12187143860,14460,14440,14460,14440,5188
|
|
20230731,124100,12112136500,14450,14440,14450,14440,1038
|
|
20230731,124000,12097145120,14440,14460,14460,14440,1097
|
|
20230731,123900,12081301720,14460,14470,14480,14430,11654
|
|
20230731,123800,11912956600,14470,14460,14470,14450,1543
|
|
20230731,123700,11890644480,14460,14460,14470,14460,1165
|
|
20230731,123600,11873797950,14460,14470,14480,14460,340
|
|
20230731,123500,11868877960,14470,14470,14470,14450,3101
|
|
20230731,123400,11824039480,14470,14470,14480,14470,2855
|
|
20230731,123300,11782719720,14480,14460,14480,14460,447
|
|
20230731,123200,11776251620,14460,14480,14480,14460,1228
|
|
20230731,123100,11758482990,14490,14490,14510,14480,26420
|
|
20230731,123000,11375423880,14490,14450,14500,14450,38908
|
|
20230731,122900,10812174100,14450,14450,14460,14450,4160
|
|
20230731,122800,10752058800,14440,14410,14440,14400,14931
|
|
20230731,122700,10536667860,14410,14410,14410,14400,608
|
|
20230731,122600,10527907630,14410,14410,14420,14400,1389
|
|
20230731,122500,10507891730,14420,14400,14420,14400,2558
|
|
20230731,122400,10471040220,14400,14400,14400,14400,137
|
|
20230731,122300,10469067420,14400,14400,14410,14400,682
|
|
20230731,122200,10459246060,14400,14400,14410,14400,1595
|
|
20230731,122100,10436271510,14400,14410,14410,14400,3335
|
|
20230731,122000,10388245890,14410,14410,14410,14410,117
|
|
20230731,121900,10386559920,14410,14410,14410,14400,498
|
|
20230731,121800,10379384300,14410,14400,14410,14400,350
|
|
20230731,121700,10374341300,14410,14410,14410,14400,440
|
|
20230731,121600,10368000970,14410,14380,14410,14380,2896
|
|
20230731,121500,10326306540,14380,14400,14410,14380,1736
|
|
20230731,121400,10301320370,14400,14410,14420,14400,2231
|
|
20230731,121300,10269187080,14410,14410,14420,14410,811
|
|
20230731,121200,10257499610,14420,14420,14420,14420,1316
|
|
20230731,121100,10238522890,14430,14430,14430,14420,865
|
|
20230731,121000,10226048050,14420,14430,14440,14420,1163
|
|
20230731,120900,10209265150,14420,14440,14440,14420,918
|
|
20230731,120800,10196021180,14440,14440,14450,14430,2426
|
|
20230731,120700,10160991430,14440,14440,14460,14440,5756
|
|
20230731,120600,10077818070,14450,14410,14450,14410,11013
|
|
20230731,120500,9918850430,14410,14400,14420,14390,3502
|
|
20230731,120400,9868411480,14400,14400,14410,14390,6826
|
|
20230731,120300,9770075580,14400,14400,14400,14390,4180
|
|
20230731,120200,9709884470,14400,14380,14400,14380,3190
|
|
20230731,120100,9663974050,14390,14400,14400,14380,2523
|
|
20230731,120000,9627667330,14400,14400,14410,14390,549
|
|
20230731,115900,9619761240,14410,14400,14410,14390,3145
|
|
20230731,115800,9574480370,14400,14410,14410,14400,385
|
|
20230731,115700,9568933670,14410,14390,14410,14390,1571
|
|
20230731,115600,9546315150,14390,14400,14400,14380,4363
|
|
20230731,115500,9483531390,14390,14400,14400,14390,1173
|
|
20230731,115400,9466644960,14390,14400,14400,14390,1290
|
|
20230731,115300,9448069070,14410,14400,14410,14400,683
|
|
20230731,115200,9438232560,14400,14390,14400,14390,3400
|
|
20230731,115100,9389279180,14390,14380,14390,14380,1013
|
|
20230731,115000,9374703840,14380,14380,14390,14380,562
|
|
20230731,114900,9366620660,14390,14360,14390,14350,8439
|
|
20230731,114800,9245283490,14350,14360,14360,14350,395
|
|
20230731,114700,9239612900,14370,14340,14370,14340,3008
|
|
20230731,114600,9196431950,14340,14360,14360,14340,843
|
|
20230731,114500,9184336730,14350,14350,14350,14350,252
|
|
20230731,114400,9180720530,14360,14360,14360,14350,288
|
|
20230731,114300,9176586710,14350,14340,14360,14340,1352
|
|
20230731,114200,9157186510,14350,14340,14350,14340,315
|
|
20230731,114100,9152668150,14350,14330,14350,14330,3335
|
|
20230731,114000,9104829040,14330,14340,14340,14330,884
|
|
20230731,113900,9092155040,14340,14330,14340,14330,406
|
|
20230731,113800,9086335950,14330,14320,14340,14320,5305
|
|
20230731,113700,9010320140,14330,14320,14330,14310,1505
|
|
20230731,113600,8988769430,14310,14320,14320,14310,198
|
|
20230731,113500,8985934210,14320,14290,14320,14290,5331
|
|
20230731,113400,8909653730,14290,14300,14300,14290,3030
|
|
20230731,113300,8866354420,14290,14300,14300,14290,242
|
|
20230731,113200,8862895720,14290,14280,14300,14270,2403
|
|
20230731,113100,8828565960,14270,14290,14290,14270,1357
|
|
20230731,113000,8809184570,14280,14280,14280,14280,889
|
|
20230731,112900,8796489650,14280,14290,14290,14280,1140
|
|
20230731,112800,8780201770,14280,14280,14290,14280,653
|
|
20230731,112700,8770876830,14290,14290,14290,14280,921
|
|
20230731,112600,8757716690,14290,14290,14300,14290,2227
|
|
20230731,112500,8725892490,14300,14290,14300,14290,719
|
|
20230731,112400,8715615090,14300,14290,14300,14290,235
|
|
20230731,112300,8712255950,14290,14290,14300,14280,4143
|
|
20230731,112200,8653040730,14290,14290,14300,14280,490
|
|
20230731,112100,8646038410,14300,14300,14300,14280,3479
|
|
20230731,112000,8596350880,14290,14300,14300,14290,2469
|
|
20230731,111900,8561058790,14300,14310,14310,14290,1901
|
|
20230731,111800,8533878520,14310,14310,14320,14310,682
|
|
20230731,111700,8524118780,14320,14310,14320,14300,1096
|
|
20230731,111600,8508436590,14300,14300,14310,14290,2840
|
|
20230731,111500,8467831500,14300,14290,14300,14290,1375
|
|
20230731,111400,8448175230,14290,14300,14310,14290,3259
|
|
20230731,111300,8401594750,14300,14310,14310,14280,11792
|
|
20230731,111200,8233021710,14310,14310,14320,14310,2001
|
|
20230731,111100,8204386290,14310,14310,14330,14310,2589
|
|
20230731,111000,8167316150,14310,14310,14320,14310,745
|
|
20230731,110900,8156653110,14310,14320,14330,14310,3248
|
|
20230731,110800,8110143960,14310,14310,14320,14300,3134
|
|
20230731,110700,8065302260,14310,14310,14320,14310,376
|
|
20230731,110600,8059920720,14320,14310,14320,14310,1143
|
|
20230731,110500,8043563050,14310,14300,14310,14300,2334
|
|
20230731,110400,8010165250,14310,14320,14320,14310,941
|
|
20230731,110300,7996698530,14320,14320,14330,14310,2342
|
|
20230731,110200,7963161700,14320,14310,14330,14300,4666
|
|
20230731,110100,7896373130,14300,14290,14300,14290,1243
|
|
20230731,110000,7878599110,14290,14290,14300,14290,1656
|
|
20230731,105900,7854921040,14290,14300,14300,14290,1806
|
|
20230731,105800,7829097560,14310,14310,14320,14300,2847
|
|
20230731,105700,7788361320,14310,14310,14320,14300,2864
|
|
20230731,105600,7747385620,14320,14320,14320,14320,391
|
|
20230731,105500,7741786500,14330,14310,14330,14310,2096
|
|
20230731,105400,7711771830,14310,14330,14330,14310,1552
|
|
20230731,105300,7689556450,14330,14300,14330,14300,1595
|
|
20230731,105200,7666721650,14300,14320,14330,14300,2154
|
|
20230731,105100,7635911080,14320,14330,14330,14320,942
|
|
20230731,105000,7622420860,14320,14320,14360,14320,3406
|
|
20230731,104900,7573542330,14310,14320,14330,14310,5282
|
|
20230731,104800,7497885140,14320,14310,14320,14310,345
|
|
20230731,104700,7492946890,14320,14320,14320,14280,11675
|
|
20230731,104600,7325933400,14320,14360,14360,14310,9463
|
|
20230731,104500,7190255130,14360,14360,14370,14350,1647
|
|
20230731,104400,7166603960,14350,14370,14370,14350,3517
|
|
20230731,104300,7116110300,14360,14370,14370,14350,2155
|
|
20230731,104200,7085163900,14370,14380,14380,14360,1453
|
|
20230731,104100,7064284020,14370,14360,14380,14360,787
|
|
20230731,104000,7052978810,14350,14380,14390,14340,1749
|
|
20230731,103900,7027862420,14350,14390,14400,14340,9399
|
|
20230731,103800,6892806930,14400,14410,14410,14390,4176
|
|
20230731,103700,6832672510,14410,14400,14410,14390,1703
|
|
20230731,103600,6808149030,14400,14400,14410,14400,1763
|
|
20230731,103500,6782761300,14400,14400,14410,14390,4145
|
|
20230731,103400,6723072710,14390,14390,14390,14370,1012
|
|
20230731,103300,6708514350,14390,14370,14400,14360,7061
|
|
20230731,103200,6606946420,14380,14370,14390,14360,5669
|
|
20230731,103100,6525400760,14380,14380,14390,14360,2561
|
|
20230731,103000,6488585080,14370,14390,14400,14370,2801
|
|
20230731,102900,6448290880,14390,14400,14400,14380,1322
|
|
20230731,102800,6429265960,14400,14410,14430,14390,5136
|
|
20230731,102700,6355229280,14420,14420,14440,14390,20578
|
|
20230731,102600,6058511020,14420,14390,14420,14390,4037
|
|
20230731,102500,6000343780,14390,14380,14400,14370,9311
|
|
20230731,102400,5866319760,14380,14330,14380,14330,9052
|
|
20230731,102300,5736345430,14340,14300,14340,14290,3935
|
|
20230731,102200,5680021390,14300,14300,14300,14290,1855
|
|
20230731,102100,5653496710,14300,14330,14330,14290,1795
|
|
20230731,102000,5627817860,14330,14320,14330,14310,2350
|
|
20230731,101900,5594180390,14310,14330,14330,14300,1211
|
|
20230731,101800,5576848830,14330,14350,14360,14330,5332
|
|
20230731,101700,5500336940,14360,14370,14390,14360,10608
|
|
20230731,101600,5347806740,14370,14310,14380,14310,13345
|
|
20230731,101500,5156269060,14320,14290,14320,14280,8702
|
|
20230731,101400,5031842830,14290,14280,14300,14260,12034
|
|
20230731,101300,4859874760,14270,14260,14280,14240,7849
|
|
20230731,101200,4747938070,14240,14230,14270,14220,10679
|
|
20230731,101100,4595793200,14230,14230,14240,14220,7572
|
|
20230731,101000,4488060490,14240,14180,14240,14180,15295
|
|
20230731,100900,4270764760,14190,14190,14190,14180,438
|
|
20230731,100800,4264551120,14190,14190,14200,14180,2408
|
|
20230731,100700,4230369710,14190,14180,14200,14170,2652
|
|
20230731,100600,4192735710,14180,14180,14200,14180,4122
|
|
20230731,100500,4134253140,14170,14150,14170,14150,3467
|
|
20230731,100400,4085156350,14140,14140,14150,14140,520
|
|
20230731,100300,4077802330,14140,14150,14160,14130,3052
|
|
20230731,100200,4034626560,14160,14160,14160,14150,176
|
|
20230731,100100,4032136060,14160,14160,14160,14130,1035
|
|
20230731,100000,4017493600,14170,14170,14170,14150,2763
|
|
20230731,095900,3978365380,14170,14160,14180,14150,3951
|
|
20230731,095800,3922389240,14150,14160,14170,14150,2141
|
|
20230731,095700,3892072140,14170,14120,14170,14120,4355
|
|
20230731,095600,3830455300,14120,14130,14130,14100,4281
|
|
20230731,095500,3770034340,14130,14130,14130,14120,865
|
|
20230731,095400,3757811900,14120,14120,14130,14110,655
|
|
20230731,095300,3748567240,14110,14130,14130,14110,533
|
|
20230731,095200,3741042160,14130,14130,14130,14120,1819
|
|
20230731,095100,3715353860,14130,14100,14150,14100,11865
|
|
20230731,095000,3547724260,14100,14100,14100,14090,907
|
|
20230731,094900,3534937920,14100,14110,14120,14090,2358
|
|
20230731,094800,3501669750,14100,14100,14120,14100,2508
|
|
20230731,094700,3466264020,14100,14120,14130,14090,4252
|
|
20230731,094600,3406211900,14120,14090,14140,14090,10070
|
|
20230731,094500,3264044010,14080,14100,14100,14080,1205
|
|
20230731,094400,3247060850,14100,14120,14120,14100,171
|
|
20230731,094300,3244649450,14090,14120,14120,14080,998
|
|
20230731,094200,3230565530,14120,14080,14120,14070,5752
|
|
20230731,094100,3149500410,14070,14070,14080,14060,1202
|
|
20230731,094000,3132587930,14070,14080,14080,14060,920
|
|
20230731,093900,3119640920,14080,14100,14100,14080,1341
|
|
20230731,093800,3100748350,14090,14080,14100,14080,1043
|
|
20230731,093700,3086053310,14090,14110,14110,14080,3351
|
|
20230731,093600,3038803870,14110,14070,14130,14070,5449
|
|
20230731,093500,2961965340,14070,14090,14090,14050,2598
|
|
20230731,093400,2925419600,14090,14090,14090,14070,831
|
|
20230731,093300,2913718850,14090,14080,14090,14070,470
|
|
20230731,093200,2907102410,14090,14110,14110,14080,2293
|
|
20230731,093100,2874778170,14110,14120,14130,14100,1499
|
|
20230731,093000,2853620630,14130,14140,14140,14110,2305
|
|
20230731,092900,2821063380,14140,14160,14170,14130,762
|
|
20230731,092800,2810283570,14160,14170,14170,14150,3631
|
|
20230731,092700,2758861540,14170,14210,14220,14150,3599
|
|
20230731,092600,2707768080,14210,14110,14220,14110,30484
|
|
20230731,092500,2275555730,14110,14100,14120,14100,5195
|
|
20230731,092400,2202288000,14100,14020,14100,14020,4022
|
|
20230731,092300,2145745330,14020,14030,14040,14010,1045
|
|
20230731,092200,2131092000,14030,14030,14040,14010,2606
|
|
20230731,092100,2094541990,14030,14000,14030,14000,2310
|
|
20230731,092000,2062167780,14000,14020,14020,13970,6801
|
|
20230731,091900,1967049510,14020,14030,14090,13960,6914
|
|
20230731,091800,1870156320,14000,14040,14100,13950,5573
|
|
20230731,091700,1792170100,14100,14080,14120,14010,2844
|
|
20230731,091600,1752088160,14080,13970,14100,13950,13287
|
|
20230731,091500,1565745850,13970,13950,13980,13940,6177
|
|
20230731,091400,1479527670,13950,14000,14000,13940,10115
|
|
20230731,091300,1338317910,14000,14020,14030,14000,7866
|
|
20230731,091200,1228136570,14020,14080,14080,14020,3787
|
|
20230731,091100,1174910450,14080,14120,14120,14060,19557
|
|
20230731,091000,899160620,14120,14130,14140,14110,10554
|
|
20230731,090900,750149400,14130,14180,14180,14130,6230
|
|
20230731,090800,662045420,14170,14180,14180,14120,7135
|
|
20230731,090700,561089060,14180,14190,14190,14170,2593
|
|
20230731,090600,524319660,14190,14190,14190,14170,2409
|
|
20230731,090500,490141750,14160,14180,14190,14150,1055
|
|
20230731,090400,475187450,14180,14190,14190,14140,2128
|
|
20230731,090300,445053060,14190,14150,14190,14140,4958
|
|
20230731,090200,374817540,14180,14140,14190,14130,10849
|
|
20230731,090100,221011310,14160,14140,14190,14140,2680
|
|
20230731,090000,183055930,14130,14120,14210,14120,12947
|