592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,184800,35931427465,5810,5810,5810,5810,0
|
|
20230731,184700,35931427465,5810,5810,5810,5810,0
|
|
20230731,184600,35931427465,5810,5810,5810,5810,0
|
|
20230731,184500,35931427465,5810,5810,5810,5810,0
|
|
20230731,184400,35931427465,5810,5810,5810,5810,0
|
|
20230731,184300,35931427465,5810,5810,5810,5810,0
|
|
20230731,184200,35931427465,5810,5810,5810,5810,0
|
|
20230731,184100,35931427465,5810,5810,5810,5810,0
|
|
20230731,184000,35931427465,5810,5810,5810,5810,0
|
|
20230731,183900,35931427465,5810,5810,5810,5810,0
|
|
20230731,183800,35931427465,5810,5810,5810,5810,0
|
|
20230731,183700,35931427465,5810,5810,5810,5810,0
|
|
20230731,183600,35931427465,5810,5810,5810,5810,0
|
|
20230731,183500,35931427465,5810,5810,5810,5810,0
|
|
20230731,183400,35931427465,5810,5810,5810,5810,0
|
|
20230731,183300,35931427465,5810,5810,5810,5810,0
|
|
20230731,183200,35931427465,5810,5810,5810,5810,0
|
|
20230731,183100,35931427465,5810,5810,5810,5810,0
|
|
20230731,183000,35931427465,5810,5810,5810,5810,0
|
|
20230731,182900,35931427465,5810,5810,5810,5810,0
|
|
20230731,182800,35931427465,5810,5810,5810,5810,0
|
|
20230731,182700,35931427465,5810,5810,5810,5810,0
|
|
20230731,182600,35931427465,5810,5810,5810,5810,0
|
|
20230731,182500,35931427465,5810,5810,5810,5810,0
|
|
20230731,182400,35931427465,5810,5810,5810,5810,0
|
|
20230731,182300,35931427465,5810,5810,5810,5810,0
|
|
20230731,182200,35931427465,5810,5810,5810,5810,0
|
|
20230731,182100,35931427465,5810,5810,5810,5810,0
|
|
20230731,182000,35931427465,5810,5810,5810,5810,0
|
|
20230731,181900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,181800,35931427465,5810,5810,5810,5810,0
|
|
20230731,181700,35931427465,5810,5810,5810,5810,0
|
|
20230731,181600,35931427465,5810,5810,5810,5810,0
|
|
20230731,181500,35931427465,5810,5810,5810,5810,0
|
|
20230731,181400,35931427465,5810,5810,5810,5810,0
|
|
20230731,181300,35931427465,5810,5810,5810,5810,0
|
|
20230731,181200,35931427465,5810,5810,5810,5810,0
|
|
20230731,181100,35931427465,5810,5810,5810,5810,0
|
|
20230731,181000,35931427465,5810,5810,5810,5810,0
|
|
20230731,180900,35931427465,5810,5810,5810,5810,0
|
|
20230731,180800,35931427465,5810,5810,5810,5810,0
|
|
20230731,180700,35931427465,5810,5810,5810,5810,0
|
|
20230731,180600,35931427465,5810,5810,5810,5810,0
|
|
20230731,180500,35931427465,5810,5810,5810,5810,0
|
|
20230731,180400,35931427465,5810,5810,5810,5810,0
|
|
20230731,180300,35931427465,5810,5810,5810,5810,0
|
|
20230731,180200,35931427465,5810,5810,5810,5810,0
|
|
20230731,180100,35931427465,5810,5810,5810,5810,0
|
|
20230731,180000,35931427465,5810,5810,5810,5810,0
|
|
20230731,175900,35931427465,5810,5810,5810,5810,0
|
|
20230731,175800,35931427465,5810,5810,5810,5810,0
|
|
20230731,175700,35931427465,5810,5810,5810,5810,0
|
|
20230731,175600,35931427465,5810,5810,5810,5810,0
|
|
20230731,175500,35931427465,5810,5810,5810,5810,0
|
|
20230731,175400,35931427465,5810,5810,5810,5810,0
|
|
20230731,175300,35931427465,5810,5810,5810,5810,0
|
|
20230731,175200,35931427465,5810,5810,5810,5810,0
|
|
20230731,175100,35931427465,5810,5810,5810,5810,0
|
|
20230731,175000,35931427465,5810,5810,5810,5810,0
|
|
20230731,174900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,174800,35931427465,5810,5810,5810,5810,0
|
|
20230731,174700,35931427465,5810,5810,5810,5810,0
|
|
20230731,174600,35931427465,5810,5810,5810,5810,0
|
|
20230731,174500,35931427465,5810,5810,5810,5810,0
|
|
20230731,174400,35931427465,5810,5810,5810,5810,0
|
|
20230731,174300,35931427465,5810,5810,5810,5810,0
|
|
20230731,174200,35931427465,5810,5810,5810,5810,0
|
|
20230731,174100,35931427465,5810,5810,5810,5810,0
|
|
20230731,174000,35931427465,5810,5810,5810,5810,0
|
|
20230731,173900,35931427465,5810,5810,5810,5810,0
|
|
20230731,173800,35931427465,5810,5810,5810,5810,0
|
|
20230731,173700,35931427465,5810,5810,5810,5810,0
|
|
20230731,173600,35931427465,5810,5810,5810,5810,0
|
|
20230731,173500,35931427465,5810,5810,5810,5810,0
|
|
20230731,173400,35931427465,5810,5810,5810,5810,0
|
|
20230731,173300,35931427465,5810,5810,5810,5810,0
|
|
20230731,173200,35931427465,5810,5810,5810,5810,0
|
|
20230731,173100,35931427465,5810,5810,5810,5810,0
|
|
20230731,173000,35931427465,5810,5810,5810,5810,0
|
|
20230731,172900,35931427465,5810,5810,5810,5810,0
|
|
20230731,172800,35931427465,5810,5810,5810,5810,0
|
|
20230731,172700,35931427465,5810,5810,5810,5810,0
|
|
20230731,172600,35931427465,5810,5810,5810,5810,0
|
|
20230731,172500,35931427465,5810,5810,5810,5810,0
|
|
20230731,172400,35931427465,5810,5810,5810,5810,0
|
|
20230731,172300,35931427465,5810,5810,5810,5810,0
|
|
20230731,172200,35931427465,5810,5810,5810,5810,0
|
|
20230731,172100,35931427465,5810,5810,5810,5810,0
|
|
20230731,172000,35931427465,5810,5810,5810,5810,0
|
|
20230731,171900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,171800,35931427465,5810,5810,5810,5810,0
|
|
20230731,171700,35931427465,5810,5810,5810,5810,0
|
|
20230731,171600,35931427465,5810,5810,5810,5810,0
|
|
20230731,171500,35931427465,5810,5810,5810,5810,0
|
|
20230731,171400,35931427465,5810,5810,5810,5810,0
|
|
20230731,171300,35931427465,5810,5810,5810,5810,0
|
|
20230731,171200,35931427465,5810,5810,5810,5810,0
|
|
20230731,171100,35931427465,5810,5810,5810,5810,0
|
|
20230731,171000,35931427465,5810,5810,5810,5810,0
|
|
20230731,170900,35931427465,5810,5810,5810,5810,0
|
|
20230731,170800,35931427465,5810,5810,5810,5810,0
|
|
20230731,170700,35931427465,5810,5810,5810,5810,0
|
|
20230731,170600,35931427465,5810,5810,5810,5810,0
|
|
20230731,170500,35931427465,5810,5810,5810,5810,0
|
|
20230731,170400,35931427465,5810,5810,5810,5810,0
|
|
20230731,170300,35931427465,5810,5810,5810,5810,0
|
|
20230731,170200,35931427465,5810,5810,5810,5810,0
|
|
20230731,170100,35931427465,5810,5810,5810,5810,0
|
|
20230731,170000,35931427465,5810,5810,5810,5810,0
|
|
20230731,165900,35931427465,5810,5810,5810,5810,0
|
|
20230731,165800,35931427465,5810,5810,5810,5810,0
|
|
20230731,165700,35931427465,5810,5810,5810,5810,0
|
|
20230731,165600,35931427465,5810,5810,5810,5810,0
|
|
20230731,165500,35931427465,5810,5810,5810,5810,0
|
|
20230731,165400,35931427465,5810,5810,5810,5810,0
|
|
20230731,165300,35931427465,5810,5810,5810,5810,0
|
|
20230731,165200,35931427465,5810,5810,5810,5810,0
|
|
20230731,165100,35931427465,5810,5810,5810,5810,0
|
|
20230731,165000,35931427465,5810,5810,5810,5810,0
|
|
20230731,164900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,164800,35931427465,5810,5810,5810,5810,0
|
|
20230731,164700,35931427465,5810,5810,5810,5810,0
|
|
20230731,164600,35931427465,5810,5810,5810,5810,0
|
|
20230731,164500,35931427465,5810,5810,5810,5810,0
|
|
20230731,164400,35931427465,5810,5810,5810,5810,0
|
|
20230731,164300,35931427465,5810,5810,5810,5810,0
|
|
20230731,164200,35931427465,5810,5810,5810,5810,0
|
|
20230731,164100,35931427465,5810,5810,5810,5810,0
|
|
20230731,164000,35931427465,5810,5810,5810,5810,0
|
|
20230731,163900,35931427465,5810,5810,5810,5810,0
|
|
20230731,163800,35931427465,5810,5810,5810,5810,0
|
|
20230731,163700,35931427465,5810,5810,5810,5810,0
|
|
20230731,163600,35931427465,5810,5810,5810,5810,0
|
|
20230731,163500,35931427465,5810,5810,5810,5810,0
|
|
20230731,163400,35931427465,5810,5810,5810,5810,0
|
|
20230731,163300,35931427465,5810,5810,5810,5810,0
|
|
20230731,163200,35931427465,5810,5810,5810,5810,0
|
|
20230731,163100,35931427465,5810,5810,5810,5810,0
|
|
20230731,163000,35931427465,5810,5810,5810,5810,0
|
|
20230731,162900,35931427465,5810,5810,5810,5810,0
|
|
20230731,162800,35931427465,5810,5810,5810,5810,0
|
|
20230731,162700,35931427465,5810,5810,5810,5810,0
|
|
20230731,162600,35931427465,5810,5810,5810,5810,0
|
|
20230731,162500,35931427465,5810,5810,5810,5810,0
|
|
20230731,162400,35931427465,5810,5810,5810,5810,0
|
|
20230731,162300,35931427465,5810,5810,5810,5810,0
|
|
20230731,162200,35931427465,5810,5810,5810,5810,0
|
|
20230731,162100,35931427465,5810,5810,5810,5810,0
|
|
20230731,162000,35931427465,5810,5810,5810,5810,0
|
|
20230731,161900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,161800,35931427465,5810,5810,5810,5810,0
|
|
20230731,161700,35931427465,5810,5810,5810,5810,0
|
|
20230731,161600,35931427465,5810,5810,5810,5810,0
|
|
20230731,161500,35931427465,5810,5810,5810,5810,0
|
|
20230731,161400,35931427465,5810,5810,5810,5810,0
|
|
20230731,161300,35931427465,5810,5810,5810,5810,0
|
|
20230731,161200,35931427465,5810,5810,5810,5810,0
|
|
20230731,161100,35931427465,5810,5810,5810,5810,0
|
|
20230731,161000,35931427465,5810,5810,5810,5810,0
|
|
20230731,160900,35931427465,5810,5810,5810,5810,0
|
|
20230731,160800,35931427465,5810,5810,5810,5810,0
|
|
20230731,160700,35931427465,5810,5810,5810,5810,0
|
|
20230731,160600,35931427465,5810,5810,5810,5810,0
|
|
20230731,160500,35931427465,5810,5810,5810,5810,0
|
|
20230731,160400,35931427465,5810,5810,5810,5810,0
|
|
20230731,160300,35931427465,5810,5810,5810,5810,0
|
|
20230731,160200,35931427465,5810,5810,5810,5810,0
|
|
20230731,160100,35931427465,5810,5810,5810,5810,0
|
|
20230731,160000,35931427465,5810,5810,5810,5810,0
|
|
20230731,155900,35931427465,5810,5810,5810,5810,0
|
|
20230731,155800,35931427465,5810,5810,5810,5810,0
|
|
20230731,155700,35931427465,5810,5810,5810,5810,0
|
|
20230731,155600,35931427465,5810,5810,5810,5810,0
|
|
20230731,155500,35931427465,5810,5810,5810,5810,0
|
|
20230731,155400,35931427465,5810,5810,5810,5810,0
|
|
20230731,155300,35931427465,5810,5810,5810,5810,0
|
|
20230731,155200,35931427465,5810,5810,5810,5810,0
|
|
20230731,155100,35931427465,5810,5810,5810,5810,0
|
|
20230731,155000,35931427465,5810,5810,5810,5810,0
|
|
20230731,154900,35931427465,5810,5810,5810,5810,203408
|
|
20230731,154800,35931427465,5810,5810,5810,5810,0
|
|
20230731,154700,35931427465,5810,5810,5810,5810,0
|
|
20230731,154600,35931427465,5810,5810,5810,5810,0
|
|
20230731,154500,35931427465,5810,5810,5810,5810,0
|
|
20230731,154400,35931427465,5810,5810,5810,5810,0
|
|
20230731,154300,35931427465,5810,5810,5810,5810,0
|
|
20230731,154200,35931427465,5810,5810,5810,5810,0
|
|
20230731,154100,35931427465,5810,5810,5810,5810,0
|
|
20230731,154000,35931427465,5810,5810,5810,5810,0
|
|
20230731,153900,35931427465,5810,5810,5810,5810,0
|
|
20230731,153800,35931427465,5810,5810,5810,5810,0
|
|
20230731,153700,35931427465,5810,5810,5810,5810,0
|
|
20230731,153600,35931427465,5810,5810,5810,5810,0
|
|
20230731,153500,35931427465,5810,5810,5810,5810,0
|
|
20230731,153400,35931427465,5810,5810,5810,5810,0
|
|
20230731,153300,35931427465,5810,5810,5810,5810,0
|
|
20230731,153200,35931427465,5810,5810,5810,5810,0
|
|
20230731,153100,35931427465,5810,5810,5810,5810,0
|
|
20230731,153000,35931427465,5810,5810,5810,5810,203408
|
|
20230731,152900,34749626985,5680,5680,5680,5680,0
|
|
20230731,152800,34749626985,5680,5680,5680,5680,0
|
|
20230731,152700,34749626985,5680,5680,5680,5680,0
|
|
20230731,152600,34749626985,5680,5680,5680,5680,0
|
|
20230731,152500,34749626985,5680,5680,5680,5680,0
|
|
20230731,152400,34749626985,5680,5680,5680,5680,0
|
|
20230731,152300,34749626985,5680,5680,5680,5680,0
|
|
20230731,152200,34749626985,5680,5680,5680,5680,0
|
|
20230731,152100,34749626985,5680,5680,5680,5680,0
|
|
20230731,152000,34749626985,5680,5680,5680,5680,0
|
|
20230731,151900,34749626985,5680,5640,5680,5620,55804
|
|
20230731,151800,34433945585,5640,5600,5640,5590,17389
|
|
20230731,151700,34336019765,5600,5610,5640,5590,33985
|
|
20230731,151600,34145241655,5620,5650,5660,5610,25784
|
|
20230731,151500,33999822045,5640,5660,5660,5630,30475
|
|
20230731,151400,33827775005,5650,5630,5650,5610,27011
|
|
20230731,151300,33675451005,5620,5620,5630,5610,9255
|
|
20230731,151200,33623437795,5620,5630,5630,5600,15611
|
|
20230731,151100,33535787505,5620,5590,5630,5590,13046
|
|
20230731,151000,33462646515,5590,5590,5600,5590,15292
|
|
20230731,150900,33377062745,5600,5590,5600,5580,4139
|
|
20230731,150800,33353917625,5590,5600,5600,5580,13738
|
|
20230731,150700,33277075235,5600,5550,5600,5550,11522
|
|
20230731,150600,33212804585,5550,5540,5570,5540,8128
|
|
20230731,150500,33167658705,5540,5560,5560,5540,9492
|
|
20230731,150400,33114997155,5560,5560,5580,5550,6266
|
|
20230731,150300,33080168205,5560,5550,5560,5540,5053
|
|
20230731,150200,33052115005,5560,5560,5560,5540,4463
|
|
20230731,150100,33027338365,5560,5570,5570,5550,5359
|
|
20230731,150000,32997538065,5570,5520,5570,5520,5702
|
|
20230731,145900,32965895285,5520,5560,5560,5520,5307
|
|
20230731,145800,32936510545,5540,5550,5570,5540,4976
|
|
20230731,145700,32908882445,5550,5550,5560,5520,6188
|
|
20230731,145600,32874603955,5560,5610,5610,5540,12898
|
|
20230731,145500,32802649465,5610,5610,5630,5600,7161
|
|
20230731,145400,32762465415,5610,5580,5640,5580,26820
|
|
20230731,145300,32611895995,5590,5570,5590,5560,15784
|
|
20230731,145200,32523815505,5570,5550,5580,5540,17030
|
|
20230731,145100,32429033375,5550,5540,5550,5530,3685
|
|
20230731,145000,32408616535,5540,5540,5550,5530,3940
|
|
20230731,144900,32386782555,5540,5520,5550,5500,6086
|
|
20230731,144800,32353205865,5520,5550,5550,5520,2831
|
|
20230731,144700,32337553715,5550,5530,5560,5530,5059
|
|
20230731,144600,32309476345,5540,5540,5550,5520,2389
|
|
20230731,144500,32296252915,5530,5520,5550,5520,5443
|
|
20230731,144400,32266074255,5520,5510,5520,5490,6246
|
|
20230731,144300,32231714785,5480,5520,5520,5480,10008
|
|
20230731,144200,32176697035,5520,5520,5530,5510,1677
|
|
20230731,144100,32167447805,5530,5520,5530,5520,2030
|
|
20230731,144000,32156227555,5520,5520,5540,5500,5094
|
|
20230731,143900,32128105275,5520,5500,5520,5500,2143
|
|
20230731,143800,32116295135,5500,5500,5510,5490,505
|
|
20230731,143700,32113517815,5500,5500,5500,5480,1370
|
|
20230731,143600,32105996235,5490,5500,5510,5490,1766
|
|
20230731,143500,32096294725,5500,5490,5500,5490,1646
|
|
20230731,143400,32087254825,5500,5480,5500,5470,6901
|
|
20230731,143300,32049454555,5480,5510,5510,5480,8224
|
|
20230731,143200,32004268695,5510,5510,5520,5510,1650
|
|
20230731,143100,31995166875,5510,5490,5510,5480,6613
|
|
20230731,143000,31958824585,5490,5500,5510,5480,3915
|
|
20230731,142900,31937346015,5500,5500,5510,5490,3508
|
|
20230731,142800,31918051315,5500,5490,5500,5480,5125
|
|
20230731,142700,31889914035,5490,5530,5530,5490,14011
|
|
20230731,142600,31812764095,5520,5550,5550,5520,8505
|
|
20230731,142500,31765676335,5540,5570,5570,5540,7927
|
|
20230731,142400,31721656685,5560,5550,5590,5550,19020
|
|
20230731,142300,31615675555,5540,5530,5560,5520,10651
|
|
20230731,142200,31556609705,5530,5530,5540,5530,1961
|
|
20230731,142100,31545748455,5530,5530,5540,5520,1269
|
|
20230731,142000,31538730915,5530,5530,5540,5520,1475
|
|
20230731,141900,31530575145,5530,5530,5540,5520,1861
|
|
20230731,141800,31520290105,5530,5510,5540,5510,2477
|
|
20230731,141700,31506608805,5510,5530,5530,5510,2591
|
|
20230731,141600,31492326175,5530,5530,5530,5510,1083
|
|
20230731,141500,31486353105,5500,5530,5540,5500,2337
|
|
20230731,141400,31473456785,5530,5530,5540,5530,1552
|
|
20230731,141300,31464872025,5530,5510,5530,5500,2200
|
|
20230731,141200,31452733105,5510,5520,5520,5490,3671
|
|
20230731,141100,31432513625,5520,5520,5520,5500,2095
|
|
20230731,141000,31420962915,5520,5510,5520,5510,1309
|
|
20230731,140900,31413747125,5500,5520,5530,5500,2640
|
|
20230731,140800,31399208625,5530,5530,5530,5530,242
|
|
20230731,140700,31397870365,5530,5530,5530,5510,2255
|
|
20230731,140600,31385423315,5530,5550,5550,5520,3615
|
|
20230731,140500,31365435205,5530,5540,5550,5530,863
|
|
20230731,140400,31360649145,5540,5560,5560,5540,4336
|
|
20230731,140300,31336577965,5560,5540,5560,5540,6209
|
|
20230731,140200,31302128165,5540,5550,5550,5540,1085
|
|
20230731,140100,31296109865,5550,5530,5550,5530,2960
|
|
20230731,140000,31279712045,5530,5510,5540,5510,1783
|
|
20230731,135900,31269882635,5510,5530,5540,5510,1630
|
|
20230731,135800,31260886605,5550,5520,5560,5520,6829
|
|
20230731,135700,31223093675,5520,5510,5520,5510,326
|
|
20230731,135600,31221295145,5510,5530,5530,5500,591
|
|
20230731,135500,31218031955,5530,5500,5530,5500,1673
|
|
20230731,135400,31208796025,5500,5500,5520,5500,5599
|
|
20230731,135300,31177983255,5500,5520,5520,5500,11135
|
|
20230731,135200,31116687485,5520,5480,5520,5470,10715
|
|
20230731,135100,31057893265,5490,5510,5520,5490,3704
|
|
20230731,135000,31037512025,5520,5480,5520,5470,7875
|
|
20230731,134900,30994295595,5470,5490,5540,5470,8065
|
|
20230731,134800,30949964995,5540,5540,5540,5490,11760
|
|
20230731,134700,30885126065,5510,5540,5550,5510,10859
|
|
20230731,134600,30825123645,5550,5520,5570,5510,3241
|
|
20230731,134500,30807168065,5510,5550,5550,5510,8391
|
|
20230731,134400,30760830605,5540,5530,5550,5530,1646
|
|
20230731,134300,30751718565,5530,5570,5570,5530,5200
|
|
20230731,134200,30722909965,5570,5560,5580,5550,5346
|
|
20230731,134100,30693122235,5570,5540,5580,5530,9700
|
|
20230731,134000,30639230695,5540,5530,5550,5520,2359
|
|
20230731,133900,30626189735,5510,5550,5550,5510,4873
|
|
20230731,133800,30599188945,5540,5550,5550,5540,2805
|
|
20230731,133700,30583646915,5550,5550,5550,5540,619
|
|
20230731,133600,30580211695,5550,5530,5570,5520,4548
|
|
20230731,133500,30554997775,5530,5540,5550,5530,5945
|
|
20230731,133400,30522085765,5540,5550,5560,5540,3079
|
|
20230731,133300,30504996675,5550,5570,5570,5550,3710
|
|
20230731,133200,30484401605,5570,5560,5570,5550,7131
|
|
20230731,133100,30444727995,5560,5550,5560,5540,1411
|
|
20230731,133000,30436901955,5540,5530,5560,5520,10816
|
|
20230731,132900,30376944545,5520,5530,5530,5510,10186
|
|
20230731,132800,30320706115,5520,5550,5550,5520,2323
|
|
20230731,132700,30307844095,5550,5540,5560,5530,7549
|
|
20230731,132600,30266014555,5540,5560,5560,5540,4570
|
|
20230731,132500,30240682035,5560,5540,5570,5540,14898
|
|
20230731,132400,30158001365,5530,5520,5530,5510,1647
|
|
20230731,132300,30148900615,5500,5520,5530,5500,3890
|
|
20230731,132200,30127433245,5520,5520,5530,5480,9912
|
|
20230731,132100,30072888795,5520,5530,5540,5520,4742
|
|
20230731,132000,30046669245,5530,5540,5550,5530,4439
|
|
20230731,131900,30022077835,5510,5520,5540,5500,4441
|
|
20230731,131800,29997579005,5500,5510,5530,5500,3916
|
|
20230731,131700,29975987725,5500,5510,5540,5500,14865
|
|
20230731,131600,29893916045,5510,5490,5520,5490,8424
|
|
20230731,131500,29847577705,5490,5470,5500,5450,14939
|
|
20230731,131400,29765773665,5470,5470,5480,5460,6456
|
|
20230731,131300,29730492565,5470,5480,5500,5460,10546
|
|
20230731,131200,29672710605,5480,5470,5490,5450,13596
|
|
20230731,131100,29598341215,5460,5470,5480,5420,19779
|
|
20230731,131000,29490677805,5470,5540,5540,5420,27899
|
|
20230731,130900,29337729465,5530,5470,5540,5460,21825
|
|
20230731,130800,29217417145,5470,5510,5520,5400,61159
|
|
20230731,130700,28883921475,5520,5520,5530,5500,20614
|
|
20230731,130600,28770345245,5520,5490,5540,5490,34133
|
|
20230731,130500,28582091785,5490,5560,5580,5480,82443
|
|
20230731,130400,28127566995,5560,5600,5610,5560,46173
|
|
20230731,130300,27869819955,5600,5660,5670,5600,34578
|
|
20230731,130200,27675344785,5660,5640,5680,5640,20445
|
|
20230731,130100,27559550165,5640,5650,5660,5620,33990
|
|
20230731,130000,27368021735,5650,5670,5690,5640,23998
|
|
20230731,125900,27232299325,5670,5690,5710,5640,62170
|
|
20230731,125800,26879780255,5690,5750,5750,5690,24543
|
|
20230731,125700,26739600165,5730,5770,5780,5680,84511
|
|
20230731,125600,26254994345,5770,5770,5780,5740,75178
|
|
20230731,125500,25821831005,5770,5700,5770,5680,56839
|
|
20230731,125400,25496841405,5710,5700,5750,5680,85716
|
|
20230731,125300,25006553805,5700,5690,5740,5670,72591
|
|
20230731,125200,24592623575,5680,5690,5760,5630,174294
|
|
20230731,125100,23599149505,5690,5580,5690,5570,82424
|
|
20230731,125000,23134233575,5580,5580,5580,5550,5611
|
|
20230731,124900,23103030975,5570,5580,5580,5570,992
|
|
20230731,124800,23097503535,5570,5580,5580,5560,2351
|
|
20230731,124700,23084400955,5580,5580,5600,5580,6582
|
|
20230731,124600,23047629905,5580,5580,5590,5570,4889
|
|
20230731,124500,23020373745,5580,5560,5580,5560,3088
|
|
20230731,124400,23003173205,5560,5560,5560,5550,239
|
|
20230731,124300,23001846435,5560,5550,5570,5550,1155
|
|
20230731,124200,22995417845,5550,5570,5570,5540,14212
|
|
20230731,124100,22916557025,5570,5570,5580,5560,1513
|
|
20230731,124000,22908128435,5560,5590,5590,5560,4845
|
|
20230731,123900,22881118205,5590,5580,5600,5580,2137
|
|
20230731,123800,22869174145,5590,5590,5590,5580,1760
|
|
20230731,123700,22859349985,5590,5590,5600,5570,5550
|
|
20230731,123600,22828368425,5600,5540,5600,5540,6846
|
|
20230731,123500,22790149325,5560,5560,5560,5530,2374
|
|
20230731,123400,22776971295,5560,5560,5570,5540,3042
|
|
20230731,123300,22760094215,5570,5560,5570,5560,1929
|
|
20230731,123200,22749356855,5570,5540,5570,5530,918
|
|
20230731,123100,22744268175,5530,5530,5560,5530,2950
|
|
20230731,123000,22727920585,5550,5530,5550,5510,10763
|
|
20230731,122900,22668441165,5540,5530,5540,5520,2884
|
|
20230731,122800,22652491005,5530,5540,5560,5530,2775
|
|
20230731,122700,22637113405,5560,5580,5600,5510,5018
|
|
20230731,122600,22609325405,5580,5560,5600,5550,3135
|
|
20230731,122500,22591832205,5570,5570,5590,5520,7859
|
|
20230731,122400,22548202705,5570,5570,5590,5540,1592
|
|
20230731,122300,22539360775,5570,5550,5570,5530,12600
|
|
20230731,122200,22469557615,5550,5570,5590,5550,3371
|
|
20230731,122100,22450820245,5570,5600,5600,5550,10918
|
|
20230731,122000,22389993985,5610,5590,5610,5570,6716
|
|
20230731,121900,22352416655,5570,5600,5610,5560,19800
|
|
20230731,121800,22241937075,5610,5620,5620,5600,10372
|
|
20230731,121700,22183789745,5610,5580,5640,5580,12810
|
|
20230731,121600,22111852205,5580,5550,5580,5540,6169
|
|
20230731,121500,22077543285,5550,5590,5600,5540,11661
|
|
20230731,121400,22012603195,5590,5590,5600,5570,5395
|
|
20230731,121300,21982465445,5590,5580,5590,5570,2353
|
|
20230731,121200,21969334505,5580,5590,5590,5570,7787
|
|
20230731,121100,21925854835,5580,5610,5620,5580,17349
|
|
20230731,121000,21828763055,5620,5580,5650,5560,54399
|
|
20230731,120900,21523212935,5600,5590,5600,5580,16796
|
|
20230731,120800,21429286185,5590,5530,5590,5530,9296
|
|
20230731,120700,21377500365,5540,5540,5540,5530,1283
|
|
20230731,120600,21370395355,5540,5530,5540,5530,404
|
|
20230731,120500,21368160665,5540,5540,5540,5530,1019
|
|
20230731,120400,21362522415,5530,5540,5540,5520,2310
|
|
20230731,120300,21349751295,5530,5550,5560,5520,2342
|
|
20230731,120200,21336791365,5560,5530,5560,5530,3765
|
|
20230731,120100,21315932095,5560,5550,5560,5530,2176
|
|
20230731,120000,21303875835,5540,5520,5560,5520,7194
|
|
20230731,115900,21264033675,5520,5510,5520,5510,1357
|
|
20230731,115800,21256555785,5520,5510,5530,5500,1519
|
|
20230731,115700,21248172605,5510,5500,5520,5490,3084
|
|
20230731,115600,21231173595,5520,5510,5520,5480,13658
|
|
20230731,115500,21156124635,5510,5520,5530,5510,1683
|
|
20230731,115400,21146836825,5530,5530,5530,5500,4290
|
|
20230731,115300,21123164485,5530,5520,5530,5500,5514
|
|
20230731,115200,21092772615,5520,5530,5560,5470,22117
|
|
20230731,115100,20970868315,5540,5540,5550,5530,2941
|
|
20230731,115000,20954571995,5550,5550,5570,5540,5760
|
|
20230731,114900,20922603805,5570,5550,5570,5540,5570
|
|
20230731,114800,20891660315,5580,5580,5590,5540,9354
|
|
20230731,114700,20839614315,5580,5590,5600,5580,12493
|
|
20230731,114600,20769780495,5590,5560,5600,5560,17110
|
|
20230731,114500,20674257775,5560,5560,5570,5550,5988
|
|
20230731,114400,20640971735,5570,5530,5570,5530,12412
|
|
20230731,114300,20572121255,5520,5500,5530,5500,1703
|
|
20230731,114200,20562721655,5500,5540,5550,5490,8723
|
|
20230731,114100,20514575275,5540,5550,5560,5530,4557
|
|
20230731,114000,20489279105,5560,5550,5570,5550,11458
|
|
20230731,113900,20425564165,5550,5530,5560,5520,4309
|
|
20230731,113800,20401679875,5520,5500,5530,5500,5025
|
|
20230731,113700,20373937735,5500,5510,5510,5480,5820
|
|
20230731,113600,20341953165,5510,5490,5510,5480,1420
|
|
20230731,113500,20334150355,5490,5470,5490,5460,6604
|
|
20230731,113400,20298028015,5470,5490,5490,5460,9443
|
|
20230731,113300,20246312545,5500,5480,5510,5450,17383
|
|
20230731,113200,20151239445,5480,5530,5530,5480,7058
|
|
20230731,113100,20112442625,5530,5530,5540,5500,3060
|
|
20230731,113000,20095575155,5530,5560,5570,5530,14648
|
|
20230731,112900,20014258805,5570,5560,5570,5550,8268
|
|
20230731,112800,19968306315,5570,5540,5600,5540,20031
|
|
20230731,112700,19856676395,5550,5510,5550,5490,12749
|
|
20230731,112600,19786151255,5510,5510,5520,5470,5496
|
|
20230731,112500,19755958405,5520,5530,5540,5500,4373
|
|
20230731,112400,19731805575,5530,5520,5540,5510,8993
|
|
20230731,112300,19682074945,5510,5500,5530,5480,11916
|
|
20230731,112200,19616401825,5500,5460,5520,5450,19071
|
|
20230731,112100,19511880695,5460,5470,5500,5450,18033
|
|
20230731,112000,19413124405,5470,5520,5530,5450,30025
|
|
20230731,111900,19248665455,5530,5560,5570,5520,13478
|
|
20230731,111800,19173935715,5550,5530,5570,5520,15657
|
|
20230731,111700,19087000355,5520,5530,5530,5520,3933
|
|
20230731,111600,19065273125,5540,5520,5550,5510,11276
|
|
20230731,111500,19002955865,5540,5520,5540,5510,6481
|
|
20230731,111400,18967168115,5520,5540,5540,5520,6638
|
|
20230731,111300,18930429115,5540,5570,5570,5540,12710
|
|
20230731,111200,18859752475,5570,5510,5570,5490,17153
|
|
20230731,111100,18764804445,5510,5530,5530,5490,6162
|
|
20230731,111000,18730854265,5520,5520,5540,5500,7965
|
|
20230731,110900,18686843495,5520,5480,5530,5480,22377
|
|
20230731,110800,18563930575,5490,5520,5530,5460,38133
|
|
20230731,110700,18354751245,5520,5520,5560,5510,8237
|
|
20230731,110600,18309257105,5510,5550,5560,5510,7994
|
|
20230731,110500,18265037485,5520,5570,5580,5520,12644
|
|
20230731,110400,18194673095,5560,5530,5580,5520,14976
|
|
20230731,110300,18111510955,5530,5550,5550,5490,35175
|
|
20230731,110200,17917613345,5550,5540,5560,5530,10744
|
|
20230731,110100,17858111015,5530,5580,5580,5530,12471
|
|
20230731,110000,17788930985,5590,5610,5610,5560,17974
|
|
20230731,105900,17688587905,5640,5580,5640,5560,50761
|
|
20230731,105800,17404093685,5580,5530,5580,5520,23502
|
|
20230731,105700,17273314675,5530,5540,5550,5510,13595
|
|
20230731,105600,17198209915,5540,5550,5560,5510,16351
|
|
20230731,105500,17107684805,5550,5500,5580,5490,25786
|
|
20230731,105400,16964575705,5490,5580,5590,5480,109801
|
|
20230731,105300,16358076745,5580,5580,5600,5560,20825
|
|
20230731,105200,16242081705,5570,5610,5690,5540,84733
|
|
20230731,105100,15766377245,5610,5570,5650,5570,46896
|
|
20230731,105000,15503179185,5560,5570,5640,5540,63883
|
|
20230731,104900,15145726445,5570,5620,5620,5540,56711
|
|
20230731,104800,14829549185,5620,5670,5680,5550,108705
|
|
20230731,104700,14220173035,5670,5720,5720,5580,164495
|
|
20230731,104600,13288351565,5710,5590,5740,5580,202188
|
|
20230731,104500,12147165695,5590,5490,5600,5440,130641
|
|
20230731,104400,11426288115,5480,5470,5490,5450,39150
|
|
20230731,104300,11212186155,5470,5450,5480,5430,48670
|
|
20230731,104200,10946864725,5450,5390,5470,5380,103839
|
|
20230731,104100,10382923365,5380,5330,5390,5330,22246
|
|
20230731,104000,10263580705,5340,5320,5340,5300,4444
|
|
20230731,103900,10239949305,5320,5310,5340,5290,7901
|
|
20230731,103800,10197994995,5340,5330,5360,5310,8273
|
|
20230731,103700,10153872875,5330,5330,5340,5310,11787
|
|
20230731,103600,10091199105,5330,5300,5360,5300,25495
|
|
20230731,103500,9955566835,5290,5280,5300,5250,10071
|
|
20230731,103400,9902504695,5270,5270,5310,5260,11701
|
|
20230731,103300,9840589875,5260,5310,5310,5260,19906
|
|
20230731,103200,9735584535,5280,5300,5320,5250,39989
|
|
20230731,103100,9524485025,5290,5370,5370,5290,13420
|
|
20230731,103000,9452882995,5360,5320,5370,5310,20836
|
|
20230731,102900,9341403215,5300,5300,5340,5290,9476
|
|
20230731,102800,9290990495,5300,5300,5310,5280,17480
|
|
20230731,102700,9198471135,5300,5360,5360,5280,29487
|
|
20230731,102600,9041787235,5360,5350,5370,5330,16048
|
|
20230731,102500,8955786925,5350,5320,5350,5310,8840
|
|
20230731,102400,8908685815,5320,5300,5360,5300,15083
|
|
20230731,102300,8828316375,5300,5370,5370,5290,79833
|
|
20230731,102200,8403270335,5370,5410,5420,5330,84226
|
|
20230731,102100,7950731155,5400,5400,5420,5340,98431
|
|
20230731,102000,7419593715,5400,5400,5400,5400,0
|
|
20230731,101900,7419593715,5400,5400,5400,5360,47492
|
|
20230731,101800,7163454315,5400,5300,5400,5300,87263
|
|
20230731,101700,6695964185,5300,5270,5310,5230,32901
|
|
20230731,101600,6522857815,5270,5280,5330,5270,26499
|
|
20230731,101500,6382525525,5290,5300,5300,5260,25839
|
|
20230731,101400,6246164065,5300,5350,5380,5290,68093
|
|
20230731,101300,5882658825,5380,5240,5380,5240,121290
|
|
20230731,101200,5239857345,5240,5220,5250,5190,17527
|
|
20230731,101100,5148192355,5220,5180,5220,5180,16876
|
|
20230731,101000,5060361485,5180,5180,5190,5170,4400
|
|
20230731,100900,5037576595,5180,5150,5190,5150,388
|
|
20230731,100800,5035567615,5160,5150,5180,5130,7176
|
|
20230731,100700,4998607525,5130,5150,5160,5130,6241
|
|
20230731,100600,4966526215,5150,5220,5230,5150,30077
|
|
20230731,100500,4810851475,5230,5190,5230,5160,43101
|
|
20230731,100400,4587064715,5180,5180,5190,5150,14058
|
|
20230731,100300,4514267315,5180,5170,5180,5160,1507
|
|
20230731,100200,4506470345,5170,5160,5180,5140,5248
|
|
20230731,100100,4479385185,5140,5160,5160,5140,3787
|
|
20230731,100000,4459871855,5160,5130,5160,5120,5722
|
|
20230731,095900,4430437315,5120,5090,5130,5090,503
|
|
20230731,095800,4427860215,5090,5100,5120,5080,4666
|
|
20230731,095700,4404090155,5100,5080,5110,5070,2020
|
|
20230731,095600,4393804375,5070,5080,5100,5050,20802
|
|
20230731,095500,4288331415,5080,5160,5170,5080,11009
|
|
20230731,095400,4232046805,5170,5160,5190,5140,36545
|
|
20230731,095300,4042821565,5160,5130,5160,5120,13269
|
|
20230731,095200,3974574445,5120,5100,5130,5100,5534
|
|
20230731,095100,3946272335,5120,5100,5120,5090,5057
|
|
20230731,095000,3920450815,5100,5120,5140,5100,8609
|
|
20230731,094900,3876345815,5120,5120,5130,5090,4509
|
|
20230731,094800,3853251745,5120,5080,5120,5070,7281
|
|
20230731,094700,3816120565,5080,5110,5120,5070,14122
|
|
20230731,094600,3744152785,5120,5120,5130,5110,6868
|
|
20230731,094500,3708942685,5130,5110,5140,5110,7423
|
|
20230731,094400,3670893855,5120,5100,5120,5090,6324
|
|
20230731,094300,3638612365,5100,5120,5130,5090,6871
|
|
20230731,094200,3603529255,5120,5150,5150,5110,18002
|
|
20230731,094100,3511113375,5150,5140,5150,5100,28068
|
|
20230731,094000,3366923905,5130,5070,5140,5070,21474
|
|
20230731,093900,3257239995,5050,5080,5100,5050,11648
|
|
20230731,093800,3198204895,5070,5080,5080,5050,8869
|
|
20230731,093700,3153324925,5080,5090,5110,5060,19728
|
|
20230731,093600,3053044495,5100,5040,5120,5030,23838
|
|
20230731,093500,2931785615,5050,5090,5130,4980,41739
|
|
20230731,093400,2720095385,5100,5010,5130,5010,55544
|
|
20230731,093300,2437640785,5000,5010,5010,4990,3818
|
|
20230731,093200,2418537435,5010,4970,5010,4970,4091
|
|
20230731,093100,2398104310,4975,5030,5030,4970,14611
|
|
20230731,093000,2325208115,5030,5020,5030,4965,18862
|
|
20230731,092900,2230979725,5020,5010,5040,4990,19428
|
|
20230731,092800,2133630775,5020,4970,5090,4970,76052
|
|
20230731,092700,1751132515,4970,4895,4975,4895,51838
|
|
20230731,092600,1495467450,4895,4855,4895,4855,18815
|
|
20230731,092500,1403728235,4845,4820,4845,4820,5516
|
|
20230731,092400,1377026050,4820,4810,4820,4810,1795
|
|
20230731,092300,1368391100,4810,4820,4820,4810,5581
|
|
20230731,092200,1341504750,4820,4820,4825,4820,10200
|
|
20230731,092100,1292332590,4820,4840,4840,4820,2283
|
|
20230731,092000,1281323275,4845,4835,4845,4830,3633
|
|
20230731,091900,1263752285,4835,4815,4835,4815,8508
|
|
20230731,091800,1222705705,4815,4820,4820,4805,13650
|
|
20230731,091700,1157035465,4820,4860,4860,4800,7629
|
|
20230731,091600,1120312530,4860,4810,4860,4805,4079
|
|
20230731,091500,1100612925,4815,4800,4815,4790,4734
|
|
20230731,091400,1077912685,4795,4795,4825,4795,3103
|
|
20230731,091300,1063029800,4795,4810,4815,4795,2514
|
|
20230731,091200,1050953800,4810,4830,4830,4810,3025
|
|
20230731,091100,1036374900,4830,4790,4855,4775,8312
|
|
20230731,091000,996375310,4805,4825,4830,4780,52622
|
|
20230731,090900,743740915,4830,4845,4860,4830,11278
|
|
20230731,090800,689182540,4865,4855,4865,4835,5829
|
|
20230731,090700,660897650,4840,4835,4855,4835,1854
|
|
20230731,090600,651922745,4860,4860,4870,4835,11896
|
|
20230731,090500,594280875,4865,4875,4890,4865,20984
|
|
20230731,090400,492060755,4880,4880,4885,4870,4815
|
|
20230731,090300,468600810,4870,4865,4875,4855,4064
|
|
20230731,090200,448818285,4870,4855,4870,4850,18792
|
|
20230731,090100,357642975,4865,4870,4885,4850,15608
|
|
20230731,090000,281751430,4865,4915,4915,4860,57440
|